KissMeData/249420/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121035	57	100.00	KOSPI	의약품	N	N	N	N	N	15670	-120	5	-0.76	744815340	47423	48.32	15960	15960	15610	20500	11060	15790	15705.78	5.11	0	-3610	16156	15972	15836	15652	15516	15905	15585	281	4710	1000	11360	10	1	28062501	4397	-2.97	2.19	12	0.17	-5282.00	7149.00	28200	20230117	-44.43	14380	20230710	8.97	18570	-15.62	20240102	15510	1.03	20240117	26900	-41.75	20230203	14380	8.97	20230710	0.25	N	249420	1000	280 억	1434236	N	N	171	N	N
3	20240123	111031	57	100.00	KOSPI	의약품	N	N	N	N	N	15690	-100	5	-0.63	610944500	38897	39.64	15960	15960	15610	20500	11060	15790	15706.72	5.11	0	559	16156	15972	15836	15652	15516	15905	15585	281	4710	1000	11360	10	1	28062501	4403	-2.97	2.19	12	0.14	-5282.00	7149.00	28200	20230117	-44.36	14380	20230710	9.11	18570	-15.51	20240102	15510	1.16	20240117	26900	-41.67	20230203	14380	9.11	20230710	0.25	N	249420	1000	280 억	1434236	N	N	171	N	N
4	20240123	101032	57	100.00	KOSPI	의약품	N	N	N	N	N	15720	-70	5	-0.44	422272360	26879	27.39	15960	15960	15610	20500	11060	15790	15710.12	5.11	0	1258	16156	15972	15836	15652	15516	15905	15585	281	4710	1000	11360	10	1	28062501	4411	-2.98	2.20	12	0.10	-5282.00	7149.00	28200	20230117	-44.26	14380	20230710	9.32	18570	-15.35	20240102	15510	1.35	20240117	26900	-41.56	20230203	14380	9.32	20230710	0.25	N	249420	1000	280 억	1434236	N	N	171	N	N
5	20240123	091032	57	100.00	KOSPI	의약품	N	N	N	N	N	15730	-60	5	-0.38	55090350	3486	3.55	15960	15960	15720	20500	11060	15790	15803.32	5.11	0	-499	16156	15972	15836	15652	15516	15905	15585	281	4710	1000	11360	10	1	28062501	4414	-2.98	2.20	12	0.01	-5282.00	7149.00	28200	20230117	-44.22	14380	20230710	9.39	18570	-15.29	20240102	15510	1.42	20240117	26900	-41.52	20230203	14380	9.39	20230710	0.25	N	249420	1000	280 억	1434236	N	N	171	N	N
6	20240119	161025	57	100.00	KOSPI	의약품	N	N	N	N	N	16000	-130	5	-0.81	1422960000	88962	86.25	16100	16170	15860	20950	11300	16130	15995.14	5.17	0	-23342	16476	16302	15956	15782	15436	16390	15870	281	4820	1000	11610	10	1	28062501	4490	-3.03	2.24	12	0.32	-5282.00	7149.00	28650	20230113	-44.15	14380	20230710	11.27	18570	-13.84	20240102	15510	3.16	20240117	26900	-40.52	20230203	14380	11.27	20230710	0.26	N	249420	1000	280 억	1449662	N	N	14	N	N
7	20240119	151028	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-240	5	-1.49	1329241460	83078	80.54	16100	16170	15860	20950	11300	16130	15999.92	5.17	0	-22261	16476	16302	15956	15782	15436	16390	15870	281	4820	1000	11610	10	1	28062501	4459	-3.01	2.22	12	0.30	-5282.00	7149.00	28650	20230113	-44.54	14380	20230710	10.50	18570	-14.43	20240102	15510	2.45	20240117	26900	-40.93	20230203	14380	10.50	20230710	0.26	N	249420	1000	280 억	1449662	N	N	14	N	N
8	20240119	141026	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-260	5	-1.61	1143896160	71405	69.23	16100	16170	15860	20950	11300	16130	16019.83	5.17	0	-19974	16476	16302	15956	15782	15436	16390	15870	281	4820	1000	11610	10	1	28062501	4454	-3.00	2.22	12	0.25	-5282.00	7149.00	28650	20230113	-44.61	14380	20230710	10.36	18570	-14.54	20240102	15510	2.32	20240117	26900	-41.00	20230203	14380	10.36	20230710	0.26	N	249420	1000	280 억	1449662	N	N	14	N	N
9	20240119	131026	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	-250	5	-1.55	952017910	59326	57.52	16100	16170	15870	20950	11300	16130	16047.23	5.17	0	-15287	16476	16302	15956	15782	15436	16390	15870	281	4820	1000	11610	10	1	28062501	4456	-3.01	2.22	12	0.21	-5282.00	7149.00	28650	20230113	-44.57	14380	20230710	10.43	18570	-14.49	20240102	15510	2.39	20240117	26900	-40.97	20230203	14380	10.43	20230710	0.26	N	249420	1000	280 억	1449662	N	N	14	N	N
10	20240119	121030	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-180	5	-1.12	788037310	49024	47.53	16100	16170	15940	20950	11300	16130	16074.52	5.17	0	-10893	16476	16302	15956	15782	15436	16390	15870	281	4820	1000	11610	10	1	28062501	4476	-3.02	2.23	12	0.17	-5282.00	7149.00	28650	20230113	-44.33	14380	20230710	10.92	18570	-14.11	20240102	15510	2.84	20240117	26900	-40.71	20230203	14380	10.92	20230710	0.26	N	249420	1000	280 억	1449662	N	N	14	N	N
11	20240119	111029	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	-90	5	-0.56	617497540	38364	37.19	16100	16170	16030	20950	11300	16130	16095.75	5.17	0	-8389	16476	16302	15956	15782	15436	16390	15870	281	4820	1000	11610	10	1	28062501	4501	-3.04	2.24	12	0.14	-5282.00	7149.00	28650	20230113	-44.01	14380	20230710	11.54	18570	-13.62	20240102	15510	3.42	20240117	26900	-40.37	20230203	14380	11.54	20230710	0.26	N	249420	1000	280 억	1449662	N	N	14	N	N
12	20240119	101033	57	100.00	KOSPI	의약품	N	N	N	N	N	16120	-10	5	-0.06	308813540	19164	18.58	16100	16170	16050	20950	11300	16130	16114.25	5.17	0	-712	16476	16302	15956	15782	15436	16390	15870	281	4820	1000	11610	10	1	28062501	4524	-3.05	2.25	12	0.07	-5282.00	7149.00	28650	20230113	-43.73	14380	20230710	12.10	18570	-13.19	20240102	15510	3.93	20240117	26900	-40.07	20230203	14380	12.10	20230710	0.26	N	249420	1000	280 억	1449662	N	N	14	N	N
13	20240119	091026	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	20	2	0.12	96429030	5989	5.81	16100	16170	16050	20950	11300	16130	16101.02	5.17	0	-522	16476	16302	15956	15782	15436	16390	15870	281	4820	1000	11610	10	1	28062501	4532	-3.06	2.26	12	0.02	-5282.00	7149.00	28650	20230113	-43.63	14380	20230710	12.31	18570	-13.03	20240102	15510	4.13	20240117	26900	-39.96	20230203	14380	12.31	20230710	0.26	N	249420	1000	280 억	1449662	N	N	14	N	N
14	20240118	161024	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	460	2	2.94	1637752960	102548	64.12	15610	16130	15610	20350	10970	15670	15970.91	5.09	0	5037	16363	16016	15763	15416	15163	15890	15290	281	4680	1000	11280	10	1	28062501	4526	-3.05	2.26	12	0.37	-5282.00	7149.00	29100	20230112	-44.57	14380	20230710	12.17	18570	-13.14	20240102	15510	4.00	20240117	27200	-40.70	20230118	14380	12.17	20230710	0.28	N	249420	1000	280 억	1428391	N	N	14	N	N
15	20240118	151024	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	430	2	2.74	1513977030	94865	59.31	15610	16130	15610	20350	10970	15670	15959.89	5.09	0	6343	16363	16016	15763	15416	15163	15890	15290	281	4680	1000	11280	10	1	28062501	4518	-3.05	2.25	12	0.34	-5282.00	7149.00	29100	20230112	-44.67	14380	20230710	11.96	18570	-13.30	20240102	15510	3.80	20240117	27200	-40.81	20230118	14380	11.96	20230710	0.28	N	249420	1000	280 억	1428391	N	N	31	N	N
16	20240118	141025	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	240	2	1.53	1235232510	77451	48.42	15610	16110	15610	20350	10970	15670	15949.29	5.09	0	3893	16363	16016	15763	15416	15163	15890	15290	281	4680	1000	11280	10	1	28062501	4465	-3.01	2.23	12	0.28	-5282.00	7149.00	29100	20230112	-45.33	14380	20230710	10.64	18570	-14.32	20240102	15510	2.58	20240117	27200	-41.51	20230118	14380	10.64	20230710	0.28	N	249420	1000	280 억	1428391	N	N	31	N	N
17	20240118	131023	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	340	2	2.17	1014249820	63592	39.76	15610	16110	15610	20350	10970	15670	15950.21	5.09	0	7312	16363	16016	15763	15416	15163	15890	15290	281	4680	1000	11280	10	1	28062501	4493	-3.03	2.24	12	0.23	-5282.00	7149.00	29100	20230112	-44.98	14380	20230710	11.34	18570	-13.79	20240102	15510	3.22	20240117	27200	-41.14	20230118	14380	11.34	20230710	0.28	N	249420	1000	280 억	1428391	N	N	31	N	N
18	20240118	121027	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	310	2	1.98	781292330	49066	30.68	15610	16050	15610	20350	10970	15670	15924.33	5.09	0	-619	16363	16016	15763	15416	15163	15890	15290	281	4680	1000	11280	10	1	28062501	4484	-3.03	2.24	12	0.17	-5282.00	7149.00	29100	20230112	-45.09	14380	20230710	11.13	18570	-13.95	20240102	15510	3.03	20240117	27200	-41.25	20230118	14380	11.13	20230710	0.28	N	249420	1000	280 억	1428391	N	N	31	N	N
19	20240118	111026	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	320	2	2.04	612596440	38523	24.09	15610	16050	15610	20350	10970	15670	15903.31	5.09	0	-1567	16363	16016	15763	15416	15163	15890	15290	281	4680	1000	11280	10	1	28062501	4487	-3.03	2.24	12	0.14	-5282.00	7149.00	29100	20230112	-45.05	14380	20230710	11.20	18570	-13.89	20240102	15510	3.09	20240117	27200	-41.21	20230118	14380	11.20	20230710	0.28	N	249420	1000	280 억	1428391	N	N	31	N	N
20	20240118	101022	57	100.00	KOSPI	의약품	N	N	N	N	N	15930	260	2	1.66	490656890	30883	19.31	15610	16050	15610	20350	10970	15670	15889.02	5.09	0	-367	16363	16016	15763	15416	15163	15890	15290	281	4680	1000	11280	10	1	28062501	4470	-3.02	2.23	12	0.11	-5282.00	7149.00	29100	20230112	-45.26	14380	20230710	10.78	18570	-14.22	20240102	15510	2.71	20240117	27200	-41.43	20230118	14380	10.78	20230710	0.28	N	249420	1000	280 억	1428391	N	N	31	N	N
21	20240118	091023	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	180	2	1.15	107260710	6828	4.27	15610	15850	15610	20350	10970	15670	15710.13	5.09	0	-502	16363	16016	15763	15416	15163	15890	15290	281	4680	1000	11280	10	1	28062501	4448	-3.00	2.22	12	0.02	-5282.00	7149.00	29100	20230112	-45.53	14380	20230710	10.22	18570	-14.65	20240102	15510	2.19	20240117	27200	-41.73	20230118	14380	10.22	20230710	0.28	N	249420	1000	280 억	1428391	N	N	31	N	N
22	20240117	161021	57	100.00	KOSPI	의약품	N	N	N	N	N	15670	-280	5	-1.76	2478544810	158513	103.08	15990	16110	15510	20700	11170	15950	15636.11	5.20	0	-28418	16350	16150	16010	15810	15670	16080	15740	277	4750	1000	11480	10	1	27687736	4339	-2.97	2.19	12	0.57	-5282.00	7149.00	29100	20230112	-46.15	14380	20230710	8.97	18570	-15.62	20240102	15510	1.03	20240117	28200	-44.43	20230117	14380	8.97	20230710	0.28	N	249420	1000	276 억	1440381	N	N	31	N	N
23	20240117	151023	57	100.00	KOSPI	의약품	N	N	N	N	N	15590	-360	5	-2.26	2340190390	149670	97.33	15990	16110	15510	20700	11170	15950	15635.67	5.20	0	-29108	16350	16150	16010	15810	15670	16080	15740	277	4750	1000	11480	10	1	27687736	4317	-2.95	2.18	12	0.54	-5282.00	7149.00	29100	20230112	-46.43	14380	20230710	8.41	18570	-16.05	20240102	15510	0.52	20240117	28200	-44.72	20230117	14380	8.41	20230710	0.28	N	249420	1000	276 억	1440381	N	N	21	N	N
24	20240117	141021	57	100.00	KOSPI	의약품	N	N	N	N	N	15530	-420	5	-2.63	2060259080	131643	85.60	15990	16110	15520	20700	11170	15950	15650.35	5.20	0	-26422	16350	16150	16010	15810	15670	16080	15740	277	4750	1000	11480	10	1	27687736	4300	-2.94	2.17	12	0.48	-5282.00	7149.00	29100	20230112	-46.63	14380	20230710	8.00	18570	-16.37	20240102	15520	0.06	20240117	28200	-44.93	20230117	14380	8.00	20230710	0.28	N	249420	1000	276 억	1440381	N	N	21	N	N
25	20240117	131021	57	100.00	KOSPI	의약품	N	N	N	N	N	15600	-350	5	-2.19	1695632390	108219	70.37	15990	16110	15600	20700	11170	15950	15668.53	5.20	0	-22697	16350	16150	16010	15810	15670	16080	15740	277	4750	1000	11480	10	1	27687736	4319	-2.95	2.18	12	0.39	-5282.00	7149.00	29100	20230112	-46.39	14380	20230710	8.48	18570	-15.99	20240102	15600	0.00	20240117	28200	-44.68	20230117	14380	8.48	20230710	0.28	N	249420	1000	276 억	1440381	N	N	21	N	N
26	20240117	121024	57	100.00	KOSPI	의약품	N	N	N	N	N	15610	-340	5	-2.13	1353049790	86271	56.10	15990	16110	15600	20700	11170	15950	15683.72	5.20	0	-20827	16350	16150	16010	15810	15670	16080	15740	277	4750	1000	11480	10	1	27687736	4322	-2.96	2.18	12	0.31	-5282.00	7149.00	29100	20230112	-46.36	14380	20230710	8.55	18570	-15.94	20240102	15600	0.06	20240117	28200	-44.65	20230117	14380	8.55	20230710	0.28	N	249420	1000	276 억	1440381	N	N	21	N	N
27	20240117	111024	57	100.00	KOSPI	의약품	N	N	N	N	N	15640	-310	5	-1.94	997663590	63532	41.31	15990	16110	15600	20700	11170	15950	15703.32	5.20	0	-16248	16350	16150	16010	15810	15670	16080	15740	277	4750	1000	11480	10	1	27687736	4330	-2.96	2.19	12	0.23	-5282.00	7149.00	29100	20230112	-46.25	14380	20230710	8.76	18570	-15.78	20240102	15600	0.26	20240117	28200	-44.54	20230117	14380	8.76	20230710	0.28	N	249420	1000	276 억	1440381	N	N	21	N	N
28	20240117	101021	57	100.00	KOSPI	의약품	N	N	N	N	N	15620	-330	5	-2.07	682576350	43362	28.20	15990	16110	15610	20700	11170	15950	15741.35	5.20	0	-15932	16350	16150	16010	15810	15670	16080	15740	277	4750	1000	11480	10	1	27687736	4325	-2.96	2.18	12	0.16	-5282.00	7149.00	29100	20230112	-46.32	14380	20230710	8.62	18570	-15.89	20240102	15610	0.06	20240117	28200	-44.61	20230117	14380	8.62	20230710	0.28	N	249420	1000	276 억	1440381	N	N	21	N	N
29	20240117	091024	57	100.00	KOSPI	의약품	N	N	N	N	N	15870	-80	5	-0.50	116387260	7289	4.74	15990	16110	15860	20700	11170	15950	15967.52	5.20	0	-3495	16350	16150	16010	15810	15670	16080	15740	277	4750	1000	11480	10	1	27687736	4394	-3.00	2.22	12	0.03	-5282.00	7149.00	29100	20230112	-45.46	14380	20230710	10.36	18570	-14.54	20240102	15860	0.06	20240117	28200	-43.72	20230117	14380	10.36	20230710	0.28	N	249420	1000	276 억	1440381	N	N	21	N	N
30	20240116	161019	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	-230	5	-1.42	2445629280	153489	136.91	16180	16210	15870	21000	11330	16180	15933.56	5.15	0	2805	16566	16372	16226	16032	15886	16300	15960	277	4820	1000	11640	10	1	27687736	4416	-3.02	2.23	12	0.55	-5282.00	7149.00	29150	20230110	-45.28	14380	20230710	10.92	18570	-14.11	20240102	15870	0.50	20240116	28450	-43.94	20230116	14380	10.92	20230710	0.28	N	249420	1000	276 억	1425906	N	N	21	N	N
31	20240116	151017	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-290	5	-1.79	2350220240	147499	131.57	16180	16210	15870	21000	11330	16180	15933.80	5.15	0	3839	16566	16372	16226	16032	15886	16300	15960	277	4820	1000	11640	10	1	27687736	4400	-3.01	2.22	12	0.53	-5282.00	7149.00	29150	20230110	-45.49	14380	20230710	10.50	18570	-14.43	20240102	15870	0.13	20240116	28450	-44.15	20230116	14380	10.50	20230710	0.28	N	249420	1000	276 억	1425906	N	N	3	N	N
32	20240116	141020	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-280	5	-1.73	2007112520	125906	112.31	16180	16210	15880	21000	11330	16180	15941.36	5.15	0	3802	16566	16372	16226	16032	15886	16300	15960	277	4820	1000	11640	10	1	27687736	4402	-3.01	2.22	12	0.45	-5282.00	7149.00	29150	20230110	-45.45	14380	20230710	10.57	18570	-14.38	20240102	15880	0.13	20240116	28450	-44.11	20230116	14380	10.57	20230710	0.28	N	249420	1000	276 억	1425906	N	N	3	N	N
33	20240116	131021	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-290	5	-1.79	1641344940	102936	91.82	16180	16210	15880	21000	11330	16180	15945.30	5.15	0	-3462	16566	16372	16226	16032	15886	16300	15960	277	4820	1000	11640	10	1	27687736	4400	-3.01	2.22	12	0.37	-5282.00	7149.00	29150	20230110	-45.49	14380	20230710	10.50	18570	-14.43	20240102	15880	0.06	20240116	28450	-44.15	20230116	14380	10.50	20230710	0.28	N	249420	1000	276 억	1425906	N	N	3	N	N
34	20240116	121019	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-280	5	-1.73	1313980040	82351	73.46	16180	16210	15890	21000	11330	16180	15955.85	5.15	0	-8244	16566	16372	16226	16032	15886	16300	15960	277	4820	1000	11640	10	1	27687736	4402	-3.01	2.22	12	0.30	-5282.00	7149.00	29150	20230110	-45.45	14380	20230710	10.57	18570	-14.38	20240102	15890	0.06	20240116	28450	-44.11	20230116	14380	10.57	20230710	0.28	N	249420	1000	276 억	1425906	N	N	3	N	N
35	20240116	111018	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	-270	5	-1.67	984902230	61658	55.00	16180	16210	15890	21000	11330	16180	15973.63	5.15	0	-8470	16566	16372	16226	16032	15886	16300	15960	277	4820	1000	11640	10	1	27687736	4405	-3.01	2.23	12	0.22	-5282.00	7149.00	29150	20230110	-45.42	14380	20230710	10.64	18570	-14.32	20240102	15890	0.13	20240116	28450	-44.08	20230116	14380	10.64	20230710	0.28	N	249420	1000	276 억	1425906	N	N	3	N	N
36	20240116	101017	57	100.00	KOSPI	의약품	N	N	N	N	N	15910	-270	5	-1.67	550748630	34366	30.65	16180	16210	15890	21000	11330	16180	16025.97	5.15	0	-7660	16566	16372	16226	16032	15886	16300	15960	277	4820	1000	11640	10	1	27687736	4405	-3.01	2.23	12	0.12	-5282.00	7149.00	29150	20230110	-45.42	14380	20230710	10.64	18570	-14.32	20240102	15890	0.13	20240116	28450	-44.08	20230116	14380	10.64	20230710	0.28	N	249420	1000	276 억	1425906	N	N	3	N	N
37	20240116	091016	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	-50	5	-0.31	48107350	2983	2.66	16180	16210	16100	21000	11330	16180	16127.17	5.15	0	153	16566	16372	16226	16032	15886	16300	15960	277	4820	1000	11640	10	1	27687736	4466	-3.05	2.26	12	0.01	-5282.00	7149.00	29150	20230110	-44.67	14380	20230710	12.17	18570	-13.14	20240102	16080	0.31	20240115	28450	-43.30	20230116	14380	12.17	20230710	0.28	N	249420	1000	276 억	1425906	N	N	3	N	N
38	20240115	161016	57	100.00	KOSPI	의약품	N	N	N	N	N	16180	-230	5	-1.40	1804723390	111557	84.02	16420	16420	16080	21300	11490	16410	16177.58	5.14	0	-12787	16816	16612	16406	16202	15996	16510	16100	277	4890	1000	11810	10	1	27687736	4480	-3.06	2.26	12	0.40	-5282.00	7149.00	29400	20230109	-44.97	14380	20230710	12.52	18570	-12.87	20240102	16080	0.62	20240115	28450	-43.13	20230116	14380	12.52	20230710	0.27	N	249420	1000	276 억	1422264	N	N	3	N	N
39	20240115	151016	57	100.00	KOSPI	의약품	N	N	N	N	N	16200	-210	5	-1.28	1737054220	107375	80.87	16420	16420	16080	21300	11490	16410	16177.45	5.14	0	-12995	16816	16612	16406	16202	15996	16510	16100	277	4890	1000	11810	10	1	27687736	4485	-3.07	2.27	12	0.39	-5282.00	7149.00	29400	20230109	-44.90	14380	20230710	12.66	18570	-12.76	20240102	16080	0.75	20240115	28450	-43.06	20230116	14380	12.66	20230710	0.27	N	249420	1000	276 억	1422264	N	N	80	N	N
40	20240115	141016	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	-260	5	-1.58	1548643160	95698	72.08	16420	16420	16080	21300	11490	16410	16182.60	5.14	0	-13562	16816	16612	16406	16202	15996	16510	16100	277	4890	1000	11810	10	1	27687736	4472	-3.06	2.26	12	0.35	-5282.00	7149.00	29400	20230109	-45.07	14380	20230710	12.31	18570	-13.03	20240102	16080	0.44	20240115	28450	-43.23	20230116	14380	12.31	20230710	0.27	N	249420	1000	276 억	1422264	N	N	80	N	N
41	20240115	131014	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	-280	5	-1.71	1404970840	86786	65.37	16420	16420	16080	21300	11490	16410	16188.91	5.14	0	-12988	16816	16612	16406	16202	15996	16510	16100	277	4890	1000	11810	10	1	27687736	4466	-3.05	2.26	12	0.31	-5282.00	7149.00	29400	20230109	-45.14	14380	20230710	12.17	18570	-13.14	20240102	16080	0.31	20240115	28450	-43.30	20230116	14380	12.17	20230710	0.27	N	249420	1000	276 억	1422264	N	N	80	N	N
42	20240115	121015	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	-310	5	-1.89	1131988480	69843	52.61	16420	16420	16080	21300	11490	16410	16207.61	5.14	0	-12408	16816	16612	16406	16202	15996	16510	16100	277	4890	1000	11810	10	1	27687736	4458	-3.05	2.25	12	0.25	-5282.00	7149.00	29400	20230109	-45.24	14380	20230710	11.96	18570	-13.30	20240102	16080	0.12	20240115	28450	-43.41	20230116	14380	11.96	20230710	0.27	N	249420	1000	276 억	1422264	N	N	80	N	N
43	20240115	111015	57	100.00	KOSPI	의약품	N	N	N	N	N	16180	-230	5	-1.40	783285240	48215	36.32	16420	16420	16170	21300	11490	16410	16245.67	5.14	0	-8958	16816	16612	16406	16202	15996	16510	16100	277	4890	1000	11810	10	1	27687736	4480	-3.06	2.26	12	0.17	-5282.00	7149.00	29400	20230109	-44.97	14380	20230710	12.52	18570	-12.87	20240102	16170	0.06	20240115	28450	-43.13	20230116	14380	12.52	20230710	0.27	N	249420	1000	276 억	1422264	N	N	80	N	N
44	20240115	101011	57	100.00	KOSPI	의약품	N	N	N	N	N	16260	-150	5	-0.91	471183570	28972	21.82	16420	16420	16200	21300	11490	16410	16263.41	5.14	0	-489	16816	16612	16406	16202	15996	16510	16100	277	4890	1000	11810	10	1	27687736	4502	-3.08	2.27	12	0.10	-5282.00	7149.00	29400	20230109	-44.69	14380	20230710	13.07	18570	-12.44	20240102	16200	0.37	20240115	28450	-42.85	20230116	14380	13.07	20230710	0.27	N	249420	1000	276 억	1422264	N	N	80	N	N
45	20240115	091014	57	100.00	KOSPI	의약품	N	N	N	N	N	16230	-180	5	-1.10	167747000	10331	7.78	16420	16420	16200	21300	11490	16410	16237.23	5.14	0	-2152	16816	16612	16406	16202	15996	16510	16100	277	4890	1000	11810	10	1	27687736	4494	-3.07	2.27	12	0.04	-5282.00	7149.00	29400	20230109	-44.80	14380	20230710	12.87	18570	-12.60	20240102	16200	0.19	20240115	28450	-42.95	20230116	14380	12.87	20230710	0.27	N	249420	1000	276 억	1422264	N	N	80	N	N
46	20240112	161025	57	100.00	KOSPI	의약품	N	N	N	N	N	16410	-340	5	-2.03	2165697910	132453	98.96	16550	16610	16200	21750	11730	16750	16350.64	5.28	0	-54366	17070	16910	16620	16460	16170	16990	16540	277	5000	1000	12060	10	1	27687736	4544	-3.11	2.30	12	0.48	-5282.00	7149.00	29900	20230106	-45.12	14380	20230710	14.12	18570	-11.63	20240102	16200	1.30	20240112	29100	-43.61	20230112	14380	14.12	20230710	0.27	N	249420	1000	276 억	1461266	N	N	80	N	N
47	20240112	151013	57	100.00	KOSPI	의약품	N	N	N	N	N	16310	-440	5	-2.63	2096953800	128255	95.82	16550	16610	16200	21750	11730	16750	16349.88	5.28	0	-54059	17070	16910	16620	16460	16170	16990	16540	277	5000	1000	12060	10	1	27687736	4516	-3.09	2.28	12	0.46	-5282.00	7149.00	29900	20230106	-45.45	14380	20230710	13.42	18570	-12.17	20240102	16200	0.68	20240112	29100	-43.95	20230112	14380	13.42	20230710	0.27	N	249420	1000	276 억	1461266	N	N	78	N	N
48	20240112	141011	57	100.00	KOSPI	의약품	N	N	N	N	N	16220	-530	5	-3.16	1832700140	111976	83.66	16550	16610	16200	21750	11730	16750	16366.90	5.28	0	-48960	17070	16910	16620	16460	16170	16990	16540	277	5000	1000	12060	10	1	27687736	4491	-3.07	2.27	12	0.40	-5282.00	7149.00	29900	20230106	-45.75	14380	20230710	12.80	18570	-12.65	20240102	16200	0.12	20240112	29100	-44.26	20230112	14380	12.80	20230710	0.27	N	249420	1000	276 억	1461266	N	N	78	N	N
49	20240112	131007	57	100.00	KOSPI	의약품	N	N	N	N	N	16270	-480	5	-2.87	1487178250	90698	67.76	16550	16610	16260	21750	11730	16750	16397.03	5.28	0	-37497	17070	16910	16620	16460	16170	16990	16540	277	5000	1000	12060	10	1	27687736	4505	-3.08	2.28	12	0.33	-5282.00	7149.00	29900	20230106	-45.59	14380	20230710	13.14	18570	-12.39	20240102	16260	0.06	20240112	29100	-44.09	20230112	14380	13.14	20230710	0.27	N	249420	1000	276 억	1461266	N	N	78	N	N
50	20240112	121011	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	-430	5	-2.57	1243153130	75727	56.58	16550	16610	16310	21750	11730	16750	16416.25	5.28	0	-27100	17070	16910	16620	16460	16170	16990	16540	277	5000	1000	12060	10	1	27687736	4519	-3.09	2.28	12	0.27	-5282.00	7149.00	29900	20230106	-45.42	14380	20230710	13.49	18570	-12.12	20240102	16310	0.06	20240112	29100	-43.92	20230112	14380	13.49	20230710	0.27	N	249420	1000	276 억	1461266	N	N	78	N	N
51	20240112	111007	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	-400	5	-2.39	958336680	58284	43.55	16550	16610	16330	21750	11730	16750	16442.53	5.28	0	-21501	17070	16910	16620	16460	16170	16990	16540	277	5000	1000	12060	10	1	27687736	4527	-3.10	2.29	12	0.21	-5282.00	7149.00	29900	20230106	-45.32	14380	20230710	13.70	18570	-11.95	20240102	16330	0.12	20240112	29100	-43.81	20230112	14380	13.70	20230710	0.27	N	249420	1000	276 억	1461266	N	N	78	N	N
52	20240112	101007	57	100.00	KOSPI	의약품	N	N	N	N	N	16400	-350	5	-2.09	672669340	40842	30.51	16550	16610	16390	21750	11730	16750	16470.04	5.28	0	-13793	17070	16910	16620	16460	16170	16990	16540	277	5000	1000	12060	10	1	27687736	4541	-3.10	2.29	12	0.15	-5282.00	7149.00	29900	20230106	-45.15	14380	20230710	14.05	18570	-11.69	20240102	16330	0.43	20240111	29100	-43.64	20230112	14380	14.05	20230710	0.27	N	249420	1000	276 억	1461266	N	N	78	N	N
53	20240112	091010	57	100.00	KOSPI	의약품	N	N	N	N	N	16540	-210	5	-1.25	94520300	5716	4.27	16550	16610	16510	21750	11730	16750	16536.09	5.28	0	-3409	17070	16910	16620	16460	16170	16990	16540	277	5000	1000	12060	10	1	27687736	4580	-3.13	2.31	12	0.02	-5282.00	7149.00	29900	20230106	-44.68	14380	20230710	15.02	18570	-10.93	20240102	16330	1.29	20240111	29100	-43.16	20230112	14380	15.02	20230710	0.27	N	249420	1000	276 억	1461266	N	N	78	N	N
54	20240111	161002	57	100.00	KOSPI	의약품	N	N	N	N	N	16750	280	2	1.70	2200255690	133548	69.21	16500	16780	16330	21400	11530	16470	16475.30	5.19	0	10366	17250	16860	16610	16220	15970	16735	16095	277	4930	1000	11850	10	1	27687736	4638	-3.17	2.34	12	0.48	-5282.00	7149.00	29900	20230106	-43.98	14380	20230710	16.48	18570	-9.80	20240102	16330	2.57	20240111	29100	-42.44	20230112	14380	16.48	20230710	0.28	N	249420	1000	276 억	1436203	N	N	78	N	N
55	20240111	151008	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	270	2	1.64	2160586020	131180	67.98	16500	16780	16330	21400	11530	16470	16470.39	5.19	0	9808	17250	16860	16610	16220	15970	16735	16095	277	4930	1000	11850	10	1	27687736	4635	-3.17	2.34	12	0.47	-5282.00	7149.00	29900	20230106	-44.01	14380	20230710	16.41	18570	-9.85	20240102	16330	2.51	20240111	29100	-42.47	20230112	14380	16.41	20230710	0.28	N	249420	1000	276 억	1436203	N	N	3	N	N
56	20240111	141006	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	180	2	1.09	1879389740	114350	59.26	16500	16760	16330	21400	11530	16470	16435.41	5.19	0	5917	17250	16860	16610	16220	15970	16735	16095	277	4930	1000	11850	10	1	27687736	4610	-3.15	2.33	12	0.41	-5282.00	7149.00	29900	20230106	-44.31	14380	20230710	15.79	18570	-10.34	20240102	16330	1.96	20240111	29100	-42.78	20230112	14380	15.79	20230710	0.28	N	249420	1000	276 억	1436203	N	N	3	N	N
57	20240111	131004	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	30	2	0.18	1522852660	92901	48.14	16500	16570	16330	21400	11530	16470	16392.20	5.19	0	-735	17250	16860	16610	16220	15970	16735	16095	277	4930	1000	11850	10	1	27687736	4568	-3.12	2.31	12	0.34	-5282.00	7149.00	29900	20230106	-44.82	14380	20230710	14.74	18570	-11.15	20240102	16330	1.04	20240111	29100	-43.30	20230112	14380	14.74	20230710	0.28	N	249420	1000	276 억	1436203	N	N	3	N	N
58	20240111	121004	57	100.00	KOSPI	의약품	N	N	N	N	N	16370	-100	5	-0.61	1316221890	80306	41.62	16500	16570	16330	21400	11530	16470	16390.07	5.19	0	-6249	17250	16860	16610	16220	15970	16735	16095	277	4930	1000	11850	10	1	27687736	4532	-3.10	2.29	12	0.29	-5282.00	7149.00	29900	20230106	-45.25	14380	20230710	13.84	18570	-11.85	20240102	16330	0.24	20240111	29100	-43.75	20230112	14380	13.84	20230710	0.28	N	249420	1000	276 억	1436203	N	N	3	N	N
59	20240111	111006	57	100.00	KOSPI	의약품	N	N	N	N	N	16370	-100	5	-0.61	1069387420	65228	33.80	16500	16570	16330	21400	11530	16470	16394.60	5.19	0	-7554	17250	16860	16610	16220	15970	16735	16095	277	4930	1000	11850	10	1	27687736	4532	-3.10	2.29	12	0.24	-5282.00	7149.00	29900	20230106	-45.25	14380	20230710	13.84	18570	-11.85	20240102	16330	0.24	20240111	29100	-43.75	20230112	14380	13.84	20230710	0.28	N	249420	1000	276 억	1436203	N	N	3	N	N
60	20240111	101004	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	-120	5	-0.73	789600910	48124	24.94	16500	16570	16330	21400	11530	16470	16407.62	5.19	0	-6807	17250	16860	16610	16220	15970	16735	16095	277	4930	1000	11850	10	1	27687736	4527	-3.10	2.29	12	0.17	-5282.00	7149.00	29900	20230106	-45.32	14380	20230710	13.70	18570	-11.95	20240102	16330	0.12	20240111	29100	-43.81	20230112	14380	13.70	20230710	0.28	N	249420	1000	276 억	1436203	N	N	3	N	N
61	20240111	091005	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	30	2	0.18	72104260	4365	2.26	16500	16570	16500	21400	11530	16470	16518.84	5.19	0	-1136	17250	16860	16610	16220	15970	16735	16095	277	4930	1000	11850	10	1	27687736	4568	-3.12	2.31	12	0.02	-5282.00	7149.00	29900	20230106	-44.82	14380	20230710	14.74	18570	-11.15	20240102	16360	0.86	20240110	29100	-43.30	20230112	14380	14.74	20230710	0.28	N	249420	1000	276 억	1436203	N	N	3	N	N
62	20240110	161001	57	100.00	KOSPI	의약품	N	N	N	N	N	16470	-580	5	-3.40	3194355290	191866	159.94	17000	17000	16360	22150	11940	17050	16649.18	5.24	-184	-28486	17503	17276	17073	16846	16643	17390	16960	277	5100	1000	12270	10	1	27687736	4560	-3.12	2.30	12	0.69	-5282.00	7149.00	30250	20230104	-45.55	14380	20230710	14.53	18570	-11.31	20240102	16360	0.67	20240110	29150	-43.50	20230110	14380	14.53	20230710	0.29	N	249420	1000	276 억	1450600	N	N	3	N	N
63	20240110	151004	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	-550	5	-3.23	2739202830	164211	136.89	17000	17000	16500	22150	11940	17050	16680.99	5.24	-184	-27931	17503	17276	17073	16846	16643	17390	16960	277	5100	1000	12270	10	1	27687736	4568	-3.12	2.31	12	0.59	-5282.00	7149.00	30250	20230104	-45.45	14380	20230710	14.74	18570	-11.15	20240102	16500	0.00	20240110	29150	-43.40	20230110	14380	14.74	20230710	0.29	N	249420	1000	276 억	1450600	N	N	62	N	N
64	20240110	141005	57	100.00	KOSPI	의약품	N	N	N	N	N	16580	-470	5	-2.76	2239336800	133994	111.70	17000	17000	16560	22150	11940	17050	16712.21	5.24	-184	-21174	17503	17276	17073	16846	16643	17390	16960	277	5100	1000	12270	10	1	27687736	4591	-3.14	2.32	12	0.48	-5282.00	7149.00	30250	20230104	-45.19	14380	20230710	15.30	18570	-10.72	20240102	16560	0.12	20240110	29150	-43.12	20230110	14380	15.30	20230710	0.29	N	249420	1000	276 억	1450600	N	N	62	N	N
65	20240110	131001	57	100.00	KOSPI	의약품	N	N	N	N	N	16610	-440	5	-2.58	2006324680	119950	99.99	17000	17000	16590	22150	11940	17050	16726.34	5.24	-184	-17937	17503	17276	17073	16846	16643	17390	16960	277	5100	1000	12270	10	1	27687736	4599	-3.14	2.32	12	0.43	-5282.00	7149.00	30250	20230104	-45.09	14380	20230710	15.51	18570	-10.55	20240102	16590	0.12	20240110	29150	-43.02	20230110	14380	15.51	20230710	0.29	N	249420	1000	276 억	1450600	N	N	62	N	N
66	20240110	121003	57	100.00	KOSPI	의약품	N	N	N	N	N	16630	-420	5	-2.46	1813852000	108360	90.33	17000	17000	16590	22150	11940	17050	16739.12	5.24	-184	-16731	17503	17276	17073	16846	16643	17390	16960	277	5100	1000	12270	10	1	27687736	4604	-3.15	2.33	12	0.39	-5282.00	7149.00	30250	20230104	-45.02	14380	20230710	15.65	18570	-10.45	20240102	16590	0.24	20240110	29150	-42.95	20230110	14380	15.65	20230710	0.29	N	249420	1000	276 억	1450600	N	N	62	N	N
67	20240110	111003	57	100.00	KOSPI	의약품	N	N	N	N	N	16720	-330	5	-1.94	1200728960	71534	59.63	17000	17000	16700	22150	11940	17050	16785.42	5.24	-184	-12375	17503	17276	17073	16846	16643	17390	16960	277	5100	1000	12270	10	1	27687736	4629	-3.17	2.34	12	0.26	-5282.00	7149.00	30250	20230104	-44.73	14380	20230710	16.27	18570	-9.96	20240102	16700	0.12	20240110	29150	-42.64	20230110	14380	16.27	20230710	0.29	N	249420	1000	276 억	1450600	N	N	62	N	N
68	20240110	101001	57	100.00	KOSPI	의약품	N	N	N	N	N	16720	-330	5	-1.94	769032310	45719	38.11	17000	17000	16710	22150	11940	17050	16820.84	5.24	-184	-13808	17503	17276	17073	16846	16643	17390	16960	277	5100	1000	12270	10	1	27687736	4629	-3.17	2.34	12	0.17	-5282.00	7149.00	30250	20230104	-44.73	14380	20230710	16.27	18570	-9.96	20240102	16710	0.06	20240110	29150	-42.64	20230110	14380	16.27	20230710	0.29	N	249420	1000	276 억	1450600	N	N	62	N	N
69	20240110	091001	57	100.00	KOSPI	의약품	N	N	N	N	N	16890	-160	5	-0.94	130874060	7728	6.44	17000	17000	16890	22150	11940	17050	16935.02	5.24	-184	-4247	17503	17276	17073	16846	16643	17390	16960	277	5100	1000	12270	10	1	27687736	4676	-3.20	2.36	12	0.03	-5282.00	7149.00	30250	20230104	-44.17	14380	20230710	17.45	18570	-9.05	20240102	16870	0.12	20240109	29150	-42.06	20230110	14380	17.45	20230710	0.29	N	249420	1000	276 억	1450600	N	N	62	N	N
70	20240109	160958	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	50	2	0.29	2032241780	119587	95.20	16990	17300	16870	22100	11900	17000	16993.69	5.15	-460	11914	17533	17266	17133	16866	16733	17200	16800	277	5100	1000	12240	10	1	27687736	4721	-3.23	2.38	12	0.43	-5282.00	7149.00	30250	20230104	-43.64	14380	20230710	18.57	18570	-8.19	20240102	16870	1.07	20240109	29400	-42.01	20230109	14380	18.57	20230710	0.29	N	249420	1000	276 억	1425889	N	N	62	N	N
71	20240109	151001	57	100.00	KOSPI	의약품	N	N	N	N	N	16980	-20	5	-0.12	1950642670	114794	91.38	16990	17300	16870	22100	11900	17000	16992.54	5.15	-460	11778	17533	17266	17133	16866	16733	17200	16800	277	5100	1000	12240	10	1	27687736	4701	-3.21	2.38	12	0.41	-5282.00	7149.00	30250	20230104	-43.87	14380	20230710	18.08	18570	-8.56	20240102	16870	0.65	20240109	29400	-42.24	20230109	14380	18.08	20230710	0.29	N	249420	1000	276 억	1425889	N	N	26	N	N
72	20240109	140959	57	100.00	KOSPI	의약품	N	N	N	N	N	16970	-30	5	-0.18	1758375840	103481	82.38	16990	17300	16870	22100	11900	17000	16992.25	5.15	-460	12474	17533	17266	17133	16866	16733	17200	16800	277	5100	1000	12240	10	1	27687736	4699	-3.21	2.37	12	0.37	-5282.00	7149.00	30250	20230104	-43.90	14380	20230710	18.01	18570	-8.62	20240102	16870	0.59	20240109	29400	-42.28	20230109	14380	18.01	20230710	0.29	N	249420	1000	276 억	1425889	N	N	26	N	N
73	20240109	130959	57	100.00	KOSPI	의약품	N	N	N	N	N	16960	-40	5	-0.24	1551611860	91284	72.67	16990	17300	16870	22100	11900	17000	16997.63	5.15	-460	14106	17533	17266	17133	16866	16733	17200	16800	277	5100	1000	12240	10	1	27687736	4696	-3.21	2.37	12	0.33	-5282.00	7149.00	30250	20230104	-43.93	14380	20230710	17.94	18570	-8.67	20240102	16870	0.53	20240109	29400	-42.31	20230109	14380	17.94	20230710	0.29	N	249420	1000	276 억	1425889	N	N	26	N	N
74	20240109	121007	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	20	2	0.12	1397252830	82195	65.43	16990	17300	16870	22100	11900	17000	16999.24	5.15	-460	15115	17533	17266	17133	16866	16733	17200	16800	277	5100	1000	12240	10	1	27687736	4712	-3.22	2.38	12	0.30	-5282.00	7149.00	30250	20230104	-43.74	14380	20230710	18.36	18570	-8.35	20240102	16870	0.89	20240109	29400	-42.11	20230109	14380	18.36	20230710	0.29	N	249420	1000	276 억	1425889	N	N	26	N	N
75	20240109	111002	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	10	2	0.06	1136980580	66927	53.28	16990	17300	16870	22100	11900	17000	16988.36	5.15	-460	10253	17533	17266	17133	16866	16733	17200	16800	277	5100	1000	12240	10	1	27687736	4710	-3.22	2.38	12	0.24	-5282.00	7149.00	30250	20230104	-43.77	14380	20230710	18.29	18570	-8.40	20240102	16870	0.83	20240109	29400	-42.14	20230109	14380	18.29	20230710	0.29	N	249420	1000	276 억	1425889	N	N	26	N	N
76	20240109	101000	57	100.00	KOSPI	의약품	N	N	N	N	N	16920	-80	5	-0.47	698304670	41051	32.68	16990	17300	16870	22100	11900	17000	17010.68	5.15	-460	2143	17533	17266	17133	16866	16733	17200	16800	277	5100	1000	12240	10	1	27687736	4685	-3.20	2.37	12	0.15	-5282.00	7149.00	30250	20230104	-44.07	14380	20230710	17.66	18570	-8.89	20240102	16870	0.30	20240109	29400	-42.45	20230109	14380	17.66	20230710	0.29	N	249420	1000	276 억	1425889	N	N	26	N	N
77	20240109	091000	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	70	2	0.41	71693510	4205	3.35	16990	17100	16990	22100	11900	17000	17050.56	5.15	-460	75	17533	17266	17133	16866	16733	17200	16800	277	5100	1000	12240	10	1	27687736	4726	-3.23	2.39	12	0.02	-5282.00	7149.00	30250	20230104	-43.57	14380	20230710	18.71	18570	-8.08	20240102	16990	0.47	20240109	29400	-41.94	20230109	14380	18.71	20230710	0.29	N	249420	1000	276 억	1425889	N	N	26	N	N
78	20240108	160958	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-420	5	-2.41	2119869670	124158	86.77	17400	17400	17000	22600	12200	17420	17074.06	5.15	0	-13684	18073	17746	17523	17196	16973	17635	17085	277	5180	1000	12540	10	1	27687736	4707	-3.22	2.38	12	0.45	-5282.00	7149.00	30250	20230104	-43.80	14380	20230710	18.22	18570	-8.45	20240102	17000	0.00	20240108	29400	-42.18	20230109	14380	18.22	20230710	0.29	N	249420	1000	276 억	1426219	N	N	26	N	N
79	20240108	150959	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-420	5	-2.41	1950512290	114198	79.81	17400	17400	17000	22600	12200	17420	17080.09	5.15	0	-10955	18073	17746	17523	17196	16973	17635	17085	277	5180	1000	12540	10	1	27687736	4707	-3.22	2.38	12	0.41	-5282.00	7149.00	30250	20230104	-43.80	14380	20230710	18.22	18570	-8.45	20240102	17000	0.00	20240108	29400	-42.18	20230109	14380	18.22	20230710	0.29	N	249420	1000	276 억	1426219	N	N	51	N	N
80	20240108	140959	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	-410	5	-2.35	1659024730	97056	67.83	17400	17400	17000	22600	12200	17420	17093.48	5.15	0	-5987	18073	17746	17523	17196	16973	17635	17085	277	5180	1000	12540	10	1	27687736	4710	-3.22	2.38	12	0.35	-5282.00	7149.00	30250	20230104	-43.77	14380	20230710	18.29	18570	-8.40	20240102	17000	0.06	20240108	29400	-42.14	20230109	14380	18.29	20230710	0.29	N	249420	1000	276 억	1426219	N	N	51	N	N
81	20240108	130958	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	-410	5	-2.35	1470292480	85959	60.07	17400	17400	17000	22600	12200	17420	17104.58	5.15	0	-3148	18073	17746	17523	17196	16973	17635	17085	277	5180	1000	12540	10	1	27687736	4710	-3.22	2.38	12	0.31	-5282.00	7149.00	30250	20230104	-43.77	14380	20230710	18.29	18570	-8.40	20240102	17000	0.06	20240108	29400	-42.14	20230109	14380	18.29	20230710	0.29	N	249420	1000	276 억	1426219	N	N	51	N	N
82	20240108	120959	57	100.00	KOSPI	의약품	N	N	N	N	N	17030	-390	5	-2.24	1274955730	74475	52.05	17400	17400	17000	22600	12200	17420	17119.24	5.15	0	-927	18073	17746	17523	17196	16973	17635	17085	277	5180	1000	12540	10	1	27687736	4715	-3.22	2.38	12	0.27	-5282.00	7149.00	30250	20230104	-43.70	14380	20230710	18.43	18570	-8.29	20240102	17000	0.18	20240108	29400	-42.07	20230109	14380	18.43	20230710	0.29	N	249420	1000	276 억	1426219	N	N	51	N	N
83	20240108	111000	57	100.00	KOSPI	의약품	N	N	N	N	N	17040	-380	5	-2.18	1071347450	62519	43.69	17400	17400	17000	22600	12200	17420	17136.35	5.15	0	1701	18073	17746	17523	17196	16973	17635	17085	277	5180	1000	12540	10	1	27687736	4718	-3.23	2.38	12	0.23	-5282.00	7149.00	30250	20230104	-43.67	14380	20230710	18.50	18570	-8.24	20240102	17000	0.24	20240108	29400	-42.04	20230109	14380	18.50	20230710	0.29	N	249420	1000	276 억	1426219	N	N	51	N	N
84	20240108	101000	57	100.00	KOSPI	의약품	N	N	N	N	N	17170	-250	5	-1.44	633715770	36886	25.78	17400	17400	17120	22600	12200	17420	17180.39	5.15	0	682	18073	17746	17523	17196	16973	17635	17085	277	5180	1000	12540	10	1	27687736	4754	-3.25	2.40	12	0.13	-5282.00	7149.00	30250	20230104	-43.24	14380	20230710	19.40	18570	-7.54	20240102	17120	0.29	20240108	29400	-41.60	20230109	14380	19.40	20230710	0.29	N	249420	1000	276 억	1426219	N	N	51	N	N
85	20240108	090958	57	100.00	KOSPI	의약품	N	N	N	N	N	17180	-240	5	-1.38	112618840	6522	4.56	17400	17400	17180	22600	12200	17420	17267.53	5.15	0	-1155	18073	17746	17523	17196	16973	17635	17085	277	5180	1000	12540	10	1	27687736	4757	-3.25	2.40	12	0.02	-5282.00	7149.00	30250	20230104	-43.21	14380	20230710	19.47	18570	-7.49	20240102	17180	0.00	20240108	29400	-41.56	20230109	14380	19.47	20230710	0.29	N	249420	1000	276 억	1426219	N	N	51	N	N
86	20240105	160958	57	100.00	KOSPI	의약품	N	N	N	N	N	17420	-470	5	-2.63	2499523040	142532	85.27	17800	17850	17300	23250	12530	17890	17535.09	5.19	-7415	-29476	18503	18196	17823	17516	17143	18010	17330	277	5360	1000	12880	10	1	27687736	4823	-3.30	2.44	12	0.51	-5282.00	7149.00	30950	20221229	-43.72	14380	20230710	21.14	18570	-6.19	20240102	17300	0.69	20240105	29900	-41.74	20230106	14380	21.14	20230710	0.30	N	249420	1000	276 억	1435983	N	N	51	N	N
87	20240105	150958	57	100.00	KOSPI	의약품	N	N	N	N	N	17320	-570	5	-3.19	2363131390	134676	80.57	17800	17850	17300	23250	12530	17890	17545.21	5.19	-7415	-28166	18503	18196	17823	17516	17143	18010	17330	277	5360	1000	12880	10	1	27687736	4796	-3.28	2.42	12	0.49	-5282.00	7149.00	30950	20221229	-44.04	14380	20230710	20.45	18570	-6.73	20240102	17300	0.12	20240105	29900	-42.07	20230106	14380	20.45	20230710	0.30	N	249420	1000	276 억	1435983	N	N	66	N	N
88	20240105	140955	57	100.00	KOSPI	의약품	N	N	N	N	N	17360	-530	5	-2.96	1866520270	106012	63.42	17800	17850	17310	23250	12530	17890	17605.03	5.19	-7415	-25787	18503	18196	17823	17516	17143	18010	17330	277	5360	1000	12880	10	1	27687736	4807	-3.29	2.43	12	0.38	-5282.00	7149.00	30950	20221229	-43.91	14380	20230710	20.72	18570	-6.52	20240102	17310	0.29	20240105	29900	-41.94	20230106	14380	20.72	20230710	0.30	N	249420	1000	276 억	1435983	N	N	66	N	N
89	20240105	130957	57	100.00	KOSPI	의약품	N	N	N	N	N	17540	-350	5	-1.96	1380471680	78146	46.75	17800	17850	17530	23250	12530	17890	17663.50	5.19	-7415	-14577	18503	18196	17823	17516	17143	18010	17330	277	5360	1000	12880	10	1	27687736	4856	-3.32	2.45	12	0.28	-5282.00	7149.00	30950	20221229	-43.33	14380	20230710	21.97	18570	-5.55	20240102	17450	0.52	20240104	29900	-41.34	20230106	14380	21.97	20230710	0.30	N	249420	1000	276 억	1435983	N	N	66	N	N
90	20240105	120957	57	100.00	KOSPI	의약품	N	N	N	N	N	17600	-290	5	-1.62	1151293300	65100	38.95	17800	17850	17580	23250	12530	17890	17683.03	5.19	-7415	-8545	18503	18196	17823	17516	17143	18010	17330	277	5360	1000	12880	10	1	27687736	4873	-3.33	2.46	12	0.24	-5282.00	7149.00	30950	20221229	-43.13	14380	20230710	22.39	18570	-5.22	20240102	17450	0.86	20240104	29900	-41.14	20230106	14380	22.39	20230710	0.30	N	249420	1000	276 억	1435983	N	N	66	N	N
91	20240105	110955	57	100.00	KOSPI	의약품	N	N	N	N	N	17660	-230	5	-1.29	865338870	48866	29.24	17800	17850	17650	23250	12530	17890	17706.08	5.19	-7415	-5979	18503	18196	17823	17516	17143	18010	17330	277	5360	1000	12880	10	1	27687736	4890	-3.34	2.47	12	0.18	-5282.00	7149.00	30950	20221229	-42.94	14380	20230710	22.81	18570	-4.90	20240102	17450	1.20	20240104	29900	-40.94	20230106	14380	22.81	20230710	0.30	N	249420	1000	276 억	1435983	N	N	66	N	N
92	20240105	100958	57	100.00	KOSPI	의약품	N	N	N	N	N	17690	-200	5	-1.12	491120830	27708	16.58	17800	17850	17670	23250	12530	17890	17721.11	5.19	-7415	-1149	18503	18196	17823	17516	17143	18010	17330	277	5360	1000	12880	10	1	27687736	4898	-3.35	2.47	12	0.10	-5282.00	7149.00	30950	20221229	-42.84	14380	20230710	23.02	18570	-4.74	20240102	17450	1.38	20240104	29900	-40.84	20230106	14380	23.02	20230710	0.30	N	249420	1000	276 억	1435983	N	N	66	N	N
93	20240105	090955	57	100.00	KOSPI	의약품	N	N	N	N	N	17730	-160	5	-0.89	102419830	5763	3.45	17800	17850	17710	23250	12530	17890	17757.79	5.19	-7415	763	18503	18196	17823	17516	17143	18010	17330	277	5360	1000	12880	10	1	27687736	4909	-3.36	2.48	12	0.02	-5282.00	7149.00	30950	20221229	-42.71	14380	20230710	23.30	18570	-4.52	20240102	17450	1.60	20240104	29900	-40.70	20230106	14380	23.30	20230710	0.30	N	249420	1000	276 억	1435983	N	N	66	N	N
94	20240104	160952	57	100.00	KOSPI	의약품	N	N	N	N	N	17890	-210	5	-1.16	2935206100	166425	92.67	18130	18130	17450	23500	12670	18100	17636.71	5.40	0	-71760	18453	18276	17973	17796	17493	18365	17885	277	5400	1000	13030	10	1	27687736	4953	-3.39	2.50	12	0.60	-5282.00	7149.00	41700	20221228	-57.10	14380	20230710	24.41	18570	-3.66	20240102	17450	2.52	20240104	30250	-40.86	20230104	14380	24.41	20230710	0.32	N	249420	1000	276 억	1495896	N	N	66	N	N
95	20240104	150954	57	100.00	KOSPI	의약품	N	N	N	N	N	17460	-640	5	-3.54	2771770310	157216	87.54	18130	18130	17450	23500	12670	18100	17630.29	5.40	0	-70828	18453	18276	17973	17796	17493	18365	17885	277	5400	1000	13030	10	1	27687736	4834	-3.31	2.44	12	0.57	-5282.00	7149.00	41700	20221228	-58.13	14380	20230710	21.42	18570	-5.98	20240102	17450	0.06	20240104	30250	-42.28	20230104	14380	21.42	20230710	0.32	N	249420	1000	276 억	1495896	N	N	1353	N	N
96	20240104	140955	57	100.00	KOSPI	의약품	N	N	N	N	N	17530	-570	5	-3.15	2360032360	133693	74.44	18130	18130	17450	23500	12670	18100	17652.58	5.40	0	-66759	18453	18276	17973	17796	17493	18365	17885	277	5400	1000	13030	10	1	27687736	4854	-3.32	2.45	12	0.48	-5282.00	7149.00	41700	20221228	-57.96	14380	20230710	21.91	18570	-5.60	20240102	17450	0.46	20240104	30250	-42.05	20230104	14380	21.91	20230710	0.32	N	249420	1000	276 억	1495896	N	N	1353	N	N
97	20240104	130954	57	100.00	KOSPI	의약품	N	N	N	N	N	17470	-630	5	-3.48	2154797520	121976	67.92	18130	18130	17450	23500	12670	18100	17665.70	5.40	0	-62129	18453	18276	17973	17796	17493	18365	17885	277	5400	1000	13030	10	1	27687736	4837	-3.31	2.44	12	0.44	-5282.00	7149.00	41700	20221228	-58.11	14380	20230710	21.49	18570	-5.92	20240102	17450	0.11	20240104	30250	-42.25	20230104	14380	21.49	20230710	0.32	N	249420	1000	276 억	1495896	N	N	1353	N	N
98	20240104	120952	57	100.00	KOSPI	의약품	N	N	N	N	N	17510	-590	5	-3.26	1937053950	109527	60.99	18130	18130	17510	23500	12670	18100	17685.58	5.40	0	-55371	18453	18276	17973	17796	17493	18365	17885	277	5400	1000	13030	10	1	27687736	4848	-3.32	2.45	12	0.40	-5282.00	7149.00	41700	20221228	-58.01	14380	20230710	21.77	18570	-5.71	20240102	17510	0.00	20240104	30250	-42.12	20230104	14380	21.77	20230710	0.32	N	249420	1000	276 억	1495896	N	N	1353	N	N
99	20240104	110952	57	100.00	KOSPI	의약품	N	N	N	N	N	17550	-550	5	-3.04	1650680510	93217	51.91	18130	18130	17530	23500	12670	18100	17707.88	5.40	0	-49105	18453	18276	17973	17796	17493	18365	17885	277	5400	1000	13030	10	1	27687736	4859	-3.32	2.45	12	0.34	-5282.00	7149.00	41700	20221228	-57.91	14380	20230710	22.04	18570	-5.49	20240102	17530	0.11	20240104	30250	-41.98	20230104	14380	22.04	20230710	0.32	N	249420	1000	276 억	1495896	N	N	1353	N	N
100	20240104	100951	57	100.00	KOSPI	의약품	N	N	N	N	N	17710	-390	5	-2.15	935206820	52636	29.31	18130	18130	17670	23500	12670	18100	17767.35	5.40	0	-26882	18453	18276	17973	17796	17493	18365	17885	277	5400	1000	13030	10	1	27687736	4903	-3.35	2.48	12	0.19	-5282.00	7149.00	41700	20221228	-57.53	14380	20230710	23.16	18570	-4.63	20240102	17670	0.23	20240104	30250	-41.45	20230104	14380	23.16	20230710	0.32	N	249420	1000	276 억	1495896	N	N	1353	N	N
101	20240104	090955	57	100.00	KOSPI	의약품	N	N	N	N	N	17770	-330	5	-1.82	330746420	18547	10.33	18130	18130	17670	23500	12670	18100	17832.68	5.40	0	-7871	18453	18276	17973	17796	17493	18365	17885	277	5400	1000	13030	10	1	27687736	4920	-3.36	2.49	12	0.07	-5282.00	7149.00	41700	20221228	-57.39	14380	20230710	23.57	18570	-4.31	20240102	17670	0.57	20240104	30250	-41.26	20230104	14380	23.57	20230710	0.32	N	249420	1000	276 억	1495896	N	N	1353	N	N
102	20240103	160951	57	100.00	KOSPI	의약품	N	N	N	N	N	18100	130	2	0.72	3201499670	179192	55.47	17990	18150	17670	23350	12580	17970	17866.01	5.24	0	27064	18943	18456	18083	17596	17223	18270	17410	277	5380	1000	12930	10	1	27687736	5011	-3.43	2.53	12	0.65	-5282.00	7149.00	41700	20221228	-56.59	14380	20230710	25.87	18570	-2.53	20240102	17670	2.43	20240103	30250	-40.17	20230104	14380	25.87	20230710	0.29	N	249420	1000	276 억	1450036	N	N	1353	N	N
103	20240103	150948	57	100.00	KOSPI	의약품	N	N	N	N	N	18000	30	2	0.17	2997514980	167881	51.97	17990	18150	17670	23350	12580	17970	17854.86	5.24	0	23690	18943	18456	18083	17596	17223	18270	17410	277	5380	1000	12930	10	1	27687736	4984	-3.41	2.52	12	0.61	-5282.00	7149.00	41700	20221228	-56.83	14380	20230710	25.17	18570	-3.07	20240102	17670	1.87	20240103	30250	-40.50	20230104	14380	25.17	20230710	0.29	N	249420	1000	276 억	1450036	N	N	2087	N	N
104	20240103	140946	57	100.00	KOSPI	의약품	N	N	N	N	N	18080	110	2	0.61	2609712670	146413	45.33	17990	18110	17670	23350	12580	17970	17824.12	5.24	0	18799	18943	18456	18083	17596	17223	18270	17410	277	5380	1000	12930	10	1	27687736	5006	-3.42	2.53	12	0.53	-5282.00	7149.00	41700	20221228	-56.64	14380	20230710	25.73	18570	-2.64	20240102	17670	2.32	20240103	30250	-40.23	20230104	14380	25.73	20230710	0.29	N	249420	1000	276 억	1450036	N	N	2087	N	N
105	20240103	130948	57	100.00	KOSPI	의약품	N	N	N	N	N	17910	-60	5	-0.33	2140811800	120340	37.25	17990	18000	17670	23350	12580	17970	17789.38	5.24	0	11455	18943	18456	18083	17596	17223	18270	17410	277	5380	1000	12930	10	1	27687736	4959	-3.39	2.51	12	0.43	-5282.00	7149.00	41700	20221228	-57.05	14380	20230710	24.55	18570	-3.55	20240102	17670	1.36	20240103	30250	-40.79	20230104	14380	24.55	20230710	0.29	N	249420	1000	276 억	1450036	N	N	2087	N	N
106	20240103	120952	57	100.00	KOSPI	의약품	N	N	N	N	N	17890	-80	5	-0.45	1786331870	100464	31.10	17990	18000	17670	23350	12580	17970	17780.42	5.24	0	-856	18943	18456	18083	17596	17223	18270	17410	277	5380	1000	12930	10	1	27687736	4953	-3.39	2.50	12	0.36	-5282.00	7149.00	41700	20221228	-57.10	14380	20230710	24.41	18570	-3.66	20240102	17670	1.25	20240103	30250	-40.86	20230104	14380	24.41	20230710	0.29	N	249420	1000	276 억	1450036	N	N	2087	N	N
107	20240103	110947	57	100.00	KOSPI	의약품	N	N	N	N	N	17760	-210	5	-1.17	1543010010	86849	26.89	17990	18000	17670	23350	12580	17970	17766.10	5.24	0	-7233	18943	18456	18083	17596	17223	18270	17410	277	5380	1000	12930	10	1	27687736	4917	-3.36	2.48	12	0.31	-5282.00	7149.00	41700	20221228	-57.41	14380	20230710	23.50	18570	-4.36	20240102	17670	0.51	20240103	30250	-41.29	20230104	14380	23.50	20230710	0.29	N	249420	1000	276 억	1450036	N	N	2087	N	N
108	20240103	100948	57	100.00	KOSPI	의약품	N	N	N	N	N	17720	-250	5	-1.39	1051582530	59103	18.30	17990	18000	17710	23350	12580	17970	17791.74	5.24	0	-6221	18943	18456	18083	17596	17223	18270	17410	277	5380	1000	12930	10	1	27687736	4906	-3.35	2.48	12	0.21	-5282.00	7149.00	41700	20221228	-57.51	14380	20230710	23.23	18570	-4.58	20240102	17710	0.06	20240103	30250	-41.42	20230104	14380	23.23	20230710	0.29	N	249420	1000	276 억	1450036	N	N	2087	N	N
109	20240103	090948	57	100.00	KOSPI	의약품	N	N	N	N	N	17910	-60	5	-0.33	230896640	12894	3.99	17990	18000	17810	23350	12580	17970	17906.27	5.24	0	-3243	18943	18456	18083	17596	17223	18270	17410	277	5380	1000	12930	10	1	27687736	4959	-3.39	2.51	12	0.05	-5282.00	7149.00	41700	20221228	-57.05	14380	20230710	24.55	18570	-3.55	20240102	17710	1.13	20240102	30250	-40.79	20230104	14380	24.55	20230710	0.29	N	249420	1000	276 억	1450036	N	N	2087	N	N
110	20240102	160946	57	100.00	KOSPI	의약품	N	N	N	N	N	17970	-190	5	-1.05	5806788490	322153	50.73	18160	18570	17710	23600	12720	18160	18024.96	5.18	-16588	-27155	19646	18902	18456	17712	17266	18680	17490	277	5440	1000	13070	10	1	27687736	4975	-3.40	2.51	12	1.16	-5282.00	7149.00	45300	20221226	-60.33	14380	20230710	24.97	18570	-3.23	20240102	17710	1.47	20240102	30250	-40.60	20230104	14380	24.97	20230710	0.31	N	249420	1000	276 억	1435035	N	N	2087	N	N
111	20240102	150945	57	100.00	KOSPI	의약품	N	N	N	N	N	17860	-300	5	-1.65	5605941900	310943	48.97	18160	18570	17710	23600	12720	18160	18028.84	5.18	-16588	-26702	19646	18902	18456	17712	17266	18680	17490	277	5440	1000	13070	10	1	27687736	4945	-3.38	2.50	12	1.12	-5282.00	7149.00	45300	20221226	-60.57	14380	20230710	24.20	18570	-3.82	20240102	17710	0.85	20240102	30250	-40.96	20230104	14380	24.20	20230710	0.31	N	249420	1000	276 억	1435035	N	N	13194	N	N
112	20240102	140946	57	100.00	KOSPI	의약품	N	N	N	N	N	17940	-220	5	-1.21	4990444520	276553	43.55	18160	18570	17710	23600	12720	18160	18045.17	5.18	-16588	-21407	19646	18902	18456	17712	17266	18680	17490	277	5440	1000	13070	10	1	27687736	4967	-3.40	2.51	12	1.00	-5282.00	7149.00	45300	20221226	-60.40	14380	20230710	24.76	18570	-3.39	20240102	17710	1.30	20240102	30250	-40.69	20230104	14380	24.76	20230710	0.31	N	249420	1000	276 억	1435035	N	N	13194	N	N
113	20240102	130941	57	100.00	KOSPI	의약품	N	N	N	N	N	18030	-130	5	-0.72	4368121360	241924	38.10	18160	18570	17710	23600	12720	18160	18055.76	5.18	-16588	-17861	19646	18902	18456	17712	17266	18680	17490	277	5440	1000	13070	10	1	27687736	4992	-3.41	2.52	12	0.87	-5282.00	7149.00	45300	20221226	-60.20	14380	20230710	25.38	18570	-2.91	20240102	17710	1.81	20240102	30250	-40.40	20230104	14380	25.38	20230710	0.31	N	249420	1000	276 억	1435035	N	N	13194	N	N
114	20240102	120939	57	100.00	KOSPI	의약품	N	N	N	N	N	17760	-400	5	-2.20	3681959110	203366	32.02	18160	18570	17710	23600	12720	18160	18105.09	5.18	-16588	-22487	19646	18902	18456	17712	17266	18680	17490	277	5440	1000	13070	10	1	27687736	4917	-3.36	2.48	12	0.73	-5282.00	7149.00	45300	20221226	-60.79	14380	20230710	23.50	18570	-4.36	20240102	17710	0.28	20240102	30250	-41.29	20230104	14380	23.50	20230710	0.31	N	249420	1000	276 억	1435035	N	N	13194	N	N
115	20240102	110939	57	100.00	KOSPI	의약품	N	N	N	N	N	17790	-370	5	-2.04	3134124860	172532	27.17	18160	18570	17710	23600	12720	18160	18165.47	5.18	-16588	-15422	19646	18902	18456	17712	17266	18680	17490	277	5440	1000	13070	10	1	27687736	4926	-3.37	2.49	12	0.62	-5282.00	7149.00	45300	20221226	-60.73	14380	20230710	23.71	18570	-4.20	20240102	17710	0.45	20240102	30250	-41.19	20230104	14380	23.71	20230710	0.31	N	249420	1000	276 억	1435035	N	N	13194	N	N
116	20240102	100931	57	100.00	KOSPI	의약품	N	N	N	N	N	18510	350	2	1.93	813299950	44170	6.96	18160	18570	18160	23600	12720	18160	18412.95	5.18	-16588	2321	19646	18902	18456	17712	17266	18680	17490	277	5440	1000	13070	10	1	27687736	5125	-3.50	2.59	12	0.16	-5282.00	7149.00	45300	20221226	-59.14	14380	20230710	28.72	18570	-0.32	20240102	18160	1.93	20240102	30250	-38.81	20230104	14380	28.72	20230710	0.31	N	249420	1000	276 억	1435035	N	N	13194	N	N
117	20240102	090919	57	100.00	KOSPI	의약품	N	N	N	N	N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	5.18	-16588	0	19646	18902	18456	17712	17266	18680	17490	277	5440	1000	13070	10	1	27687736	5028	-3.44	2.54	12	0.00	-5282.00	7149.00	45300	20221226	-59.91	14380	20230710	26.29	0	0.00	0	0	0.00	0	30250	-39.97	20230104	14380	26.29	20230710	0.31	N	249420	1000	276 억	1435035	N	N	13194	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History