KissMeData/271980/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	121100	57	100.00	KOSPI	의약품	N	N	N	N	N	17250	370	2	2.19	153703600	8906	58.77	16880	17450	16850	21900	11820	16880	17258.43	2.44	0	1224	17593	17236	16993	16636	16393	17115	16515	74	5020	500	12490	10	1	14704872	2537	-19.38	1.56	12	0.06	-890.00	11067.00	23250	20230310	-25.81	14540	20231023	18.64	18150	-4.96	20240103	16170	6.68	20240117	23250	-25.81	20230310	14540	18.64	20231023	1.09	N	271980	500	73 억	359267	N	N	13	N	N
3	20240123	111055	57	100.00	KOSPI	의약품	N	N	N	N	N	17240	360	2	2.13	148230890	8589	56.67	16880	17450	16850	21900	11820	16880	17258.22	2.44	0	1302	17593	17236	16993	16636	16393	17115	16515	74	5020	500	12490	10	1	14704872	2535	-19.37	1.56	12	0.06	-890.00	11067.00	23250	20230310	-25.85	14540	20231023	18.57	18150	-5.01	20240103	16170	6.62	20240117	23250	-25.85	20230310	14540	18.57	20231023	1.09	N	271980	500	73 억	359267	N	N	13	N	N
4	20240123	101056	57	100.00	KOSPI	의약품	N	N	N	N	N	17340	460	2	2.73	127507460	7386	48.74	16880	17450	16850	21900	11820	16880	17263.40	2.44	0	1429	17593	17236	16993	16636	16393	17115	16515	74	5020	500	12490	10	1	14704872	2550	-19.48	1.57	12	0.05	-890.00	11067.00	23250	20230310	-25.42	14540	20231023	19.26	18150	-4.46	20240103	16170	7.24	20240117	23250	-25.42	20230310	14540	19.26	20231023	1.09	N	271980	500	73 억	359267	N	N	13	N	N
5	20240123	091056	57	100.00	KOSPI	의약품	N	N	N	N	N	16890	10	2	0.06	3662050	217	1.43	16880	16890	16850	21900	11820	16880	16875.81	2.44	0	-55	17593	17236	16993	16636	16393	17115	16515	74	5020	500	12490	10	1	14704872	2484	-18.98	1.53	12	0.00	-890.00	11067.00	23250	20230310	-27.35	14540	20231023	16.16	18150	-6.94	20240103	16170	4.45	20240117	23250	-27.35	20230310	14540	16.16	20231023	1.09	N	271980	500	73 억	359267	N	N	13	N	N
6	20240119	161049	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	180	2	1.09	133719700	7966	80.81	16700	16950	16620	21500	11590	16550	16786.31	2.43	0	39	16936	16742	16526	16332	16116	16840	16430	74	4950	500	12240	10	1	14704872	2460	-18.80	1.51	12	0.05	-890.00	11067.00	23250	20230310	-28.04	14540	20231023	15.06	18150	-7.82	20240103	16170	3.46	20240117	23250	-28.04	20230310	14540	15.06	20231023	1.09	N	271980	500	73 억	357705	N	N	11	N	N
7	20240119	151052	57	100.00	KOSPI	의약품	N	N	N	N	N	16770	220	2	1.33	128114240	7631	77.41	16700	16950	16620	21500	11590	16550	16788.66	2.43	0	157	16936	16742	16526	16332	16116	16840	16430	74	4950	500	12240	10	1	14704872	2466	-18.84	1.52	12	0.05	-890.00	11067.00	23250	20230310	-27.87	14540	20231023	15.34	18150	-7.60	20240103	16170	3.71	20240117	23250	-27.87	20230310	14540	15.34	20231023	1.09	N	271980	500	73 억	357705	N	N	10	N	N
8	20240119	141050	57	100.00	KOSPI	의약품	N	N	N	N	N	16700	150	2	0.91	107261130	6384	64.76	16700	16950	16620	21500	11590	16550	16801.56	2.43	0	401	16936	16742	16526	16332	16116	16840	16430	74	4950	500	12240	10	1	14704872	2456	-18.76	1.51	12	0.04	-890.00	11067.00	23250	20230310	-28.17	14540	20231023	14.86	18150	-7.99	20240103	16170	3.28	20240117	23250	-28.17	20230310	14540	14.86	20231023	1.09	N	271980	500	73 억	357705	N	N	10	N	N
9	20240119	131050	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	250	2	1.51	81947000	4871	49.41	16700	16950	16620	21500	11590	16550	16823.44	2.43	0	1023	16936	16742	16526	16332	16116	16840	16430	74	4950	500	12240	10	1	14704872	2470	-18.88	1.52	12	0.03	-890.00	11067.00	23250	20230310	-27.74	14540	20231023	15.54	18150	-7.44	20240103	16170	3.90	20240117	23250	-27.74	20230310	14540	15.54	20231023	1.09	N	271980	500	73 억	357705	N	N	10	N	N
10	20240119	121055	57	100.00	KOSPI	의약품	N	N	N	N	N	16790	240	2	1.45	68367020	4060	41.18	16700	16950	16620	21500	11590	16550	16839.17	2.43	0	904	16936	16742	16526	16332	16116	16840	16430	74	4950	500	12240	10	1	14704872	2469	-18.87	1.52	12	0.03	-890.00	11067.00	23250	20230310	-27.78	14540	20231023	15.47	18150	-7.49	20240103	16170	3.83	20240117	23250	-27.78	20230310	14540	15.47	20231023	1.09	N	271980	500	73 억	357705	N	N	10	N	N
11	20240119	111053	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	250	2	1.51	63642450	3778	38.32	16700	16950	16620	21500	11590	16550	16845.54	2.43	0	817	16936	16742	16526	16332	16116	16840	16430	74	4950	500	12240	10	1	14704872	2470	-18.88	1.52	12	0.03	-890.00	11067.00	23250	20230310	-27.74	14540	20231023	15.54	18150	-7.44	20240103	16170	3.90	20240117	23250	-27.74	20230310	14540	15.54	20231023	1.09	N	271980	500	73 억	357705	N	N	10	N	N
12	20240119	101057	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	300	2	1.81	22235510	1325	13.44	16700	16860	16620	21500	11590	16550	16781.52	2.43	0	644	16936	16742	16526	16332	16116	16840	16430	74	4950	500	12240	10	1	14704872	2478	-18.93	1.52	12	0.01	-890.00	11067.00	23250	20230310	-27.53	14540	20231023	15.89	18150	-7.16	20240103	16170	4.21	20240117	23250	-27.53	20230310	14540	15.89	20231023	1.09	N	271980	500	73 억	357705	N	N	10	N	N
13	20240119	091051	57	100.00	KOSPI	의약품	N	N	N	N	N	16750	200	2	1.21	3658370	219	2.22	16700	16750	16620	21500	11590	16550	16704.89	2.43	0	3	16936	16742	16526	16332	16116	16840	16430	74	4950	500	12240	10	1	14704872	2463	-18.82	1.51	12	0.00	-890.00	11067.00	23250	20230310	-27.96	14540	20231023	15.20	18150	-7.71	20240103	16170	3.59	20240117	23250	-27.96	20230310	14540	15.20	20231023	1.09	N	271980	500	73 억	357705	N	N	10	N	N
14	20240118	161048	57	100.00	KOSPI	의약품	N	N	N	N	N	16550	140	2	0.85	163251710	9858	40.98	16500	16720	16310	21300	11490	16410	16560.35	2.43	0	-194	17210	16810	16490	16090	15770	16650	15930	74	4890	500	12140	10	1	14704872	2434	-18.60	1.50	12	0.07	-890.00	11067.00	23250	20230310	-28.82	14540	20231023	13.82	18150	-8.82	20240103	16170	2.35	20240117	23250	-28.82	20230310	14540	13.82	20231023	1.10	N	271980	500	73 억	356995	N	N	10	N	N
15	20240118	151048	57	100.00	KOSPI	의약품	N	N	N	N	N	16700	290	2	1.77	147929960	8934	37.14	16500	16720	16310	21300	11490	16410	16558.09	2.43	0	-367	17210	16810	16490	16090	15770	16650	15930	74	4890	500	12140	10	1	14704872	2456	-18.76	1.51	12	0.06	-890.00	11067.00	23250	20230310	-28.17	14540	20231023	14.86	18150	-7.99	20240103	16170	3.28	20240117	23250	-28.17	20230310	14540	14.86	20231023	1.10	N	271980	500	73 억	356995	N	N	13	N	N
16	20240118	141049	57	100.00	KOSPI	의약품	N	N	N	N	N	16590	180	2	1.10	135304720	8175	33.98	16500	16720	16310	21300	11490	16410	16551.04	2.43	0	-349	17210	16810	16490	16090	15770	16650	15930	74	4890	500	12140	10	1	14704872	2440	-18.64	1.50	12	0.06	-890.00	11067.00	23250	20230310	-28.65	14540	20231023	14.10	18150	-8.60	20240103	16170	2.60	20240117	23250	-28.65	20230310	14540	14.10	20231023	1.10	N	271980	500	73 억	356995	N	N	13	N	N
17	20240118	131047	57	100.00	KOSPI	의약품	N	N	N	N	N	16600	190	2	1.16	114281710	6912	28.73	16500	16710	16310	21300	11490	16410	16533.81	2.43	0	-846	17210	16810	16490	16090	15770	16650	15930	74	4890	500	12140	10	1	14704872	2441	-18.65	1.50	12	0.05	-890.00	11067.00	23250	20230310	-28.60	14540	20231023	14.17	18150	-8.54	20240103	16170	2.66	20240117	23250	-28.60	20230310	14540	14.17	20231023	1.10	N	271980	500	73 억	356995	N	N	13	N	N
18	20240118	121050	57	100.00	KOSPI	의약품	N	N	N	N	N	16640	230	2	1.40	89181030	5405	22.47	16500	16700	16310	21300	11490	16410	16499.73	2.43	0	-1062	17210	16810	16490	16090	15770	16650	15930	74	4890	500	12140	10	1	14704872	2447	-18.70	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.43	14540	20231023	14.44	18150	-8.32	20240103	16170	2.91	20240117	23250	-28.43	20230310	14540	14.44	20231023	1.10	N	271980	500	73 억	356995	N	N	13	N	N
19	20240118	111050	57	100.00	KOSPI	의약품	N	N	N	N	N	16500	90	2	0.55	75411360	4572	19.00	16500	16700	16310	21300	11490	16410	16494.17	2.43	0	-851	17210	16810	16490	16090	15770	16650	15930	74	4890	500	12140	10	1	14704872	2426	-18.54	1.49	12	0.03	-890.00	11067.00	23250	20230310	-29.03	14540	20231023	13.48	18150	-9.09	20240103	16170	2.04	20240117	23250	-29.03	20230310	14540	13.48	20231023	1.10	N	271980	500	73 억	356995	N	N	13	N	N
20	20240118	101045	57	100.00	KOSPI	의약품	N	N	N	N	N	16450	40	2	0.24	52101090	3163	13.15	16500	16520	16310	21300	11490	16410	16472.05	2.43	0	-667	17210	16810	16490	16090	15770	16650	15930	74	4890	500	12140	10	1	14704872	2419	-18.48	1.49	12	0.02	-890.00	11067.00	23250	20230310	-29.25	14540	20231023	13.14	18150	-9.37	20240103	16170	1.73	20240117	23250	-29.25	20230310	14540	13.14	20231023	1.10	N	271980	500	73 억	356995	N	N	13	N	N
21	20240118	091047	57	100.00	KOSPI	의약품	N	N	N	N	N	16410	0	3	0.00	34199900	2073	8.62	16500	16510	16410	21300	11490	16410	16497.78	2.43	0	-597	17210	16810	16490	16090	15770	16650	15930	74	4890	500	12140	10	1	14704872	2413	-18.44	1.48	12	0.01	-890.00	11067.00	23250	20230310	-29.42	14540	20231023	12.86	18150	-9.59	20240103	16170	1.48	20240117	23250	-29.42	20230310	14540	12.86	20231023	1.10	N	271980	500	73 억	356995	N	N	13	N	N
22	20240117	161045	57	100.00	KOSPI	의약품	N	N	N	N	N	16410	-480	5	-2.84	393817750	24058	260.54	16780	16890	16170	21950	11830	16890	16369.50	2.50	0	-9690	17103	16996	16823	16716	16543	17050	16770	74	5060	500	12490	10	1	14704872	2413	-18.44	1.48	12	0.16	-890.00	11067.00	23250	20230310	-29.42	14540	20231023	12.86	18150	-9.59	20240103	16170	1.48	20240117	23250	-29.42	20230310	14540	12.86	20231023	1.11	N	271980	500	73 억	367770	N	N	13	N	N
23	20240117	151048	57	100.00	KOSPI	의약품	N	N	N	N	N	16190	-700	5	-4.14	375456320	22929	248.31	16780	16890	16170	21950	11830	16890	16374.74	2.50	0	-10024	17103	16996	16823	16716	16543	17050	16770	74	5060	500	12490	10	1	14704872	2381	-18.19	1.46	12	0.16	-890.00	11067.00	23250	20230310	-30.37	14540	20231023	11.35	18150	-10.80	20240103	16170	0.12	20240117	23250	-30.37	20230310	14540	11.35	20231023	1.11	N	271980	500	73 억	367770	N	N	16	N	N
24	20240117	141045	57	100.00	KOSPI	의약품	N	N	N	N	N	16300	-590	5	-3.49	321732290	19626	212.54	16780	16890	16170	21950	11830	16890	16393.17	2.50	0	-7895	17103	16996	16823	16716	16543	17050	16770	74	5060	500	12490	10	1	14704872	2397	-18.31	1.47	12	0.13	-890.00	11067.00	23250	20230310	-29.89	14540	20231023	12.10	18150	-10.19	20240103	16170	0.80	20240117	23250	-29.89	20230310	14540	12.10	20231023	1.11	N	271980	500	73 억	367770	N	N	16	N	N
25	20240117	131045	57	100.00	KOSPI	의약품	N	N	N	N	N	16260	-630	5	-3.73	237082910	14417	156.13	16780	16890	16170	21950	11830	16890	16444.68	2.50	0	-4072	17103	16996	16823	16716	16543	17050	16770	74	5060	500	12490	10	1	14704872	2391	-18.27	1.47	12	0.10	-890.00	11067.00	23250	20230310	-30.06	14540	20231023	11.83	18150	-10.41	20240103	16170	0.56	20240117	23250	-30.06	20230310	14540	11.83	20231023	1.11	N	271980	500	73 억	367770	N	N	16	N	N
26	20240117	121047	57	100.00	KOSPI	의약품	N	N	N	N	N	16260	-630	5	-3.73	224000440	13614	147.43	16780	16890	16170	21950	11830	16890	16453.68	2.50	0	-3667	17103	16996	16823	16716	16543	17050	16770	74	5060	500	12490	10	1	14704872	2391	-18.27	1.47	12	0.09	-890.00	11067.00	23250	20230310	-30.06	14540	20231023	11.83	18150	-10.41	20240103	16170	0.56	20240117	23250	-30.06	20230310	14540	11.83	20231023	1.11	N	271980	500	73 억	367770	N	N	16	N	N
27	20240117	111048	57	100.00	KOSPI	의약품	N	N	N	N	N	16340	-550	5	-3.26	137405270	8298	89.86	16780	16890	16310	21950	11830	16890	16558.84	2.50	0	-2465	17103	16996	16823	16716	16543	17050	16770	74	5060	500	12490	10	1	14704872	2403	-18.36	1.48	12	0.06	-890.00	11067.00	23250	20230310	-29.72	14540	20231023	12.38	18150	-9.97	20240103	16310	0.18	20240117	23250	-29.72	20230310	14540	12.38	20231023	1.11	N	271980	500	73 억	367770	N	N	16	N	N
28	20240117	101045	57	100.00	KOSPI	의약품	N	N	N	N	N	16580	-310	5	-1.84	103608220	6240	67.58	16780	16890	16500	21950	11830	16890	16603.88	2.50	0	-2313	17103	16996	16823	16716	16543	17050	16770	74	5060	500	12490	10	1	14704872	2438	-18.63	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.69	14540	20231023	14.03	18150	-8.65	20240103	16500	0.48	20240117	23250	-28.69	20230310	14540	14.03	20231023	1.11	N	271980	500	73 억	367770	N	N	16	N	N
29	20240117	091047	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	-200	5	-1.18	12862050	767	8.31	16780	16890	16690	21950	11830	16890	16769.30	2.50	0	-479	17103	16996	16823	16716	16543	17050	16770	74	5060	500	12490	10	1	14704872	2454	-18.75	1.51	12	0.01	-890.00	11067.00	23250	20230310	-28.22	14540	20231023	14.79	18150	-8.04	20240103	16650	0.24	20240116	23250	-28.22	20230310	14540	14.79	20231023	1.11	N	271980	500	73 억	367770	N	N	16	N	N
30	20240116	161043	57	100.00	KOSPI	의약품	N	N	N	N	N	16890	100	2	0.60	154755250	9229	65.86	16680	16930	16650	21800	11760	16790	16768.04	2.51	0	-2068	17256	17022	16896	16662	16536	16960	16600	74	5010	500	12420	10	1	14704872	2484	-18.98	1.53	12	0.06	-890.00	11067.00	23250	20230310	-27.35	14540	20231023	16.16	18150	-6.94	20240103	16650	1.44	20240116	23250	-27.35	20230310	14540	16.16	20231023	1.13	N	271980	500	73 억	369632	N	N	16	N	N
31	20240116	151041	57	100.00	KOSPI	의약품	N	N	N	N	N	16830	40	2	0.24	140538690	8385	59.83	16680	16930	16650	21800	11760	16790	16760.73	2.51	0	-2025	17256	17022	16896	16662	16536	16960	16600	74	5010	500	12420	10	1	14704872	2475	-18.91	1.52	12	0.06	-890.00	11067.00	23250	20230310	-27.61	14540	20231023	15.75	18150	-7.27	20240103	16650	1.08	20240116	23250	-27.61	20230310	14540	15.75	20231023	1.13	N	271980	500	73 억	369632	N	N	22	N	N
32	20240116	141043	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	60	2	0.36	121272210	7240	51.66	16680	16930	16650	21800	11760	16790	16750.31	2.51	0	-1939	17256	17022	16896	16662	16536	16960	16600	74	5010	500	12420	10	1	14704872	2478	-18.93	1.52	12	0.05	-890.00	11067.00	23250	20230310	-27.53	14540	20231023	15.89	18150	-7.16	20240103	16650	1.20	20240116	23250	-27.53	20230310	14540	15.89	20231023	1.13	N	271980	500	73 억	369632	N	N	22	N	N
33	20240116	131045	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	90	2	0.54	113488240	6778	48.37	16680	16930	16650	21800	11760	16790	16743.62	2.51	0	-2038	17256	17022	16896	16662	16536	16960	16600	74	5010	500	12420	10	1	14704872	2482	-18.97	1.53	12	0.05	-890.00	11067.00	23250	20230310	-27.40	14540	20231023	16.09	18150	-7.00	20240103	16650	1.38	20240116	23250	-27.40	20230310	14540	16.09	20231023	1.13	N	271980	500	73 억	369632	N	N	22	N	N
34	20240116	121042	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	-50	5	-0.30	111096910	6636	47.35	16680	16930	16650	21800	11760	16790	16741.55	2.51	0	-1963	17256	17022	16896	16662	16536	16960	16600	74	5010	500	12420	10	1	14704872	2462	-18.81	1.51	12	0.05	-890.00	11067.00	23250	20230310	-28.00	14540	20231023	15.13	18150	-7.77	20240103	16650	0.54	20240116	23250	-28.00	20230310	14540	15.13	20231023	1.13	N	271980	500	73 억	369632	N	N	22	N	N
35	20240116	111041	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	-100	5	-0.60	103974720	6211	44.32	16680	16930	16650	21800	11760	16790	16740.42	2.51	0	-1706	17256	17022	16896	16662	16536	16960	16600	74	5010	500	12420	10	1	14704872	2454	-18.75	1.51	12	0.04	-890.00	11067.00	23250	20230310	-28.22	14540	20231023	14.79	18150	-8.04	20240103	16650	0.24	20240116	23250	-28.22	20230310	14540	14.79	20231023	1.13	N	271980	500	73 억	369632	N	N	22	N	N
36	20240116	101041	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	-80	5	-0.48	70455570	4204	30.00	16680	16930	16680	21800	11760	16790	16759.17	2.51	0	-1571	17256	17022	16896	16662	16536	16960	16600	74	5010	500	12420	10	1	14704872	2457	-18.78	1.51	12	0.03	-890.00	11067.00	23250	20230310	-28.13	14540	20231023	14.92	18150	-7.93	20240103	16680	0.18	20240116	23250	-28.13	20230310	14540	14.92	20231023	1.13	N	271980	500	73 억	369632	N	N	22	N	N
37	20240116	091039	57	100.00	KOSPI	의약품	N	N	N	N	N	16690	-100	5	-0.60	10244770	612	4.37	16680	16840	16680	21800	11760	16790	16739.82	2.51	0	-27	17256	17022	16896	16662	16536	16960	16600	74	5010	500	12420	10	1	14704872	2454	-18.75	1.51	12	0.00	-890.00	11067.00	23250	20230310	-28.22	14540	20231023	14.79	18150	-8.04	20240103	16680	0.06	20240116	23250	-28.22	20230310	14540	14.79	20231023	1.13	N	271980	500	73 억	369632	N	N	22	N	N
38	20240115	161039	57	100.00	KOSPI	의약품	N	N	N	N	N	16790	-270	5	-1.58	236279180	13961	83.86	17130	17130	16770	22150	11950	17060	16924.26	2.54	-805	-3365	17273	17166	17103	16996	16933	17135	16965	74	5090	500	12620	10	1	14704872	2469	-18.87	1.52	12	0.09	-890.00	11067.00	23250	20230310	-27.78	14540	20231023	15.47	18150	-7.49	20240103	16770	0.12	20240115	23250	-27.78	20230310	14540	15.47	20231023	1.14	N	271980	500	73 억	373387	N	N	22	N	N
39	20240115	151040	57	100.00	KOSPI	의약품	N	N	N	N	N	16790	-270	5	-1.58	218089760	12878	77.36	17130	17130	16770	22150	11950	17060	16935.06	2.54	-805	-3499	17273	17166	17103	16996	16933	17135	16965	74	5090	500	12620	10	1	14704872	2469	-18.87	1.52	12	0.09	-890.00	11067.00	23250	20230310	-27.78	14540	20231023	15.47	18150	-7.49	20240103	16770	0.12	20240115	23250	-27.78	20230310	14540	15.47	20231023	1.14	N	271980	500	73 억	373387	N	N	2	N	N
40	20240115	141039	57	100.00	KOSPI	의약품	N	N	N	N	N	16810	-250	5	-1.47	186649240	11008	66.13	17130	17130	16810	22150	11950	17060	16955.78	2.54	-805	-2890	17273	17166	17103	16996	16933	17135	16965	74	5090	500	12620	10	1	14704872	2472	-18.89	1.52	12	0.07	-890.00	11067.00	23250	20230310	-27.70	14540	20231023	15.61	18150	-7.38	20240103	16810	0.00	20240115	23250	-27.70	20230310	14540	15.61	20231023	1.14	N	271980	500	73 억	373387	N	N	2	N	N
41	20240115	131038	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-60	5	-0.35	123791980	7284	43.76	17130	17130	16900	22150	11950	17060	16995.05	2.54	-805	-1874	17273	17166	17103	16996	16933	17135	16965	74	5090	500	12620	10	1	14704872	2500	-19.10	1.54	12	0.05	-890.00	11067.00	23250	20230310	-26.88	14540	20231023	16.92	18150	-6.34	20240103	16900	0.59	20240115	23250	-26.88	20230310	14540	16.92	20231023	1.14	N	271980	500	73 억	373387	N	N	2	N	N
42	20240115	121039	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	-110	5	-0.64	115421540	6790	40.79	17130	17130	16900	22150	11950	17060	16998.75	2.54	-805	-1839	17273	17166	17103	16996	16933	17135	16965	74	5090	500	12620	10	1	14704872	2492	-19.04	1.53	12	0.05	-890.00	11067.00	23250	20230310	-27.10	14540	20231023	16.57	18150	-6.61	20240103	16900	0.30	20240115	23250	-27.10	20230310	14540	16.57	20231023	1.14	N	271980	500	73 억	373387	N	N	2	N	N
43	20240115	111039	57	100.00	KOSPI	의약품	N	N	N	N	N	16970	-90	5	-0.53	90385820	5312	31.91	17130	17130	16950	22150	11950	17060	17015.40	2.54	-805	-1238	17273	17166	17103	16996	16933	17135	16965	74	5090	500	12620	10	1	14704872	2495	-19.07	1.53	12	0.04	-890.00	11067.00	23250	20230310	-27.01	14540	20231023	16.71	18150	-6.50	20240103	16950	0.12	20240115	23250	-27.01	20230310	14540	16.71	20231023	1.14	N	271980	500	73 억	373387	N	N	2	N	N
44	20240115	101034	57	100.00	KOSPI	의약품	N	N	N	N	N	17110	50	2	0.29	46786880	2747	16.50	17130	17130	17010	22150	11950	17060	17031.99	2.54	-805	399	17273	17166	17103	16996	16933	17135	16965	74	5090	500	12620	10	1	14704872	2516	-19.22	1.55	12	0.02	-890.00	11067.00	23250	20230310	-26.41	14540	20231023	17.68	18150	-5.73	20240103	17010	0.59	20240115	23250	-26.41	20230310	14540	17.68	20231023	1.14	N	271980	500	73 억	373387	N	N	2	N	N
45	20240115	091037	57	100.00	KOSPI	의약품	N	N	N	N	N	17010	-50	5	-0.29	11535380	677	4.07	17130	17130	17010	22150	11950	17060	17038.97	2.54	-805	-383	17273	17166	17103	16996	16933	17135	16965	74	5090	500	12620	10	1	14704872	2501	-19.11	1.54	12	0.00	-890.00	11067.00	23250	20230310	-26.84	14540	20231023	16.99	18150	-6.28	20240103	17010	0.00	20240115	23250	-26.84	20230310	14540	16.99	20231023	1.14	N	271980	500	73 억	373387	N	N	2	N	N
46	20240112	161049	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	-60	5	-0.35	281853490	16506	211.75	17120	17210	17040	22250	11990	17120	17075.82	2.57	0	-3735	17353	17236	17143	17026	16933	17295	17085	74	5130	500	12660	10	1	14704872	2509	-19.17	1.54	12	0.11	-890.00	11067.00	23250	20230310	-26.62	14540	20231023	17.33	18150	-6.01	20240103	17040	0.12	20240112	23250	-26.62	20230310	14540	17.33	20231023	1.14	N	271980	500	73 억	377993	N	N	2	N	N
47	20240112	151036	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	-40	5	-0.23	252535170	14788	189.71	17120	17210	17040	22250	11990	17120	17077.03	2.57	0	-3735	17353	17236	17143	17026	16933	17295	17085	74	5130	500	12660	10	1	14704872	2512	-19.19	1.54	12	0.10	-890.00	11067.00	23250	20230310	-26.54	14540	20231023	17.47	18150	-5.90	20240103	17040	0.23	20240112	23250	-26.54	20230310	14540	17.47	20231023	1.14	N	271980	500	73 억	377993	N	N	27	N	N
48	20240112	141035	57	100.00	KOSPI	의약품	N	N	N	N	N	17090	-30	5	-0.18	235336260	13782	176.81	17120	17210	17040	22250	11990	17120	17075.62	2.57	0	-3726	17353	17236	17143	17026	16933	17295	17085	74	5130	500	12660	10	1	14704872	2513	-19.20	1.54	12	0.09	-890.00	11067.00	23250	20230310	-26.49	14540	20231023	17.54	18150	-5.84	20240103	17040	0.29	20240112	23250	-26.49	20230310	14540	17.54	20231023	1.14	N	271980	500	73 억	377993	N	N	27	N	N
49	20240112	131030	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	-40	5	-0.23	181525390	10627	136.33	17120	17210	17040	22250	11990	17120	17081.53	2.57	0	-2858	17353	17236	17143	17026	16933	17295	17085	74	5130	500	12660	10	1	14704872	2512	-19.19	1.54	12	0.07	-890.00	11067.00	23250	20230310	-26.54	14540	20231023	17.47	18150	-5.90	20240103	17040	0.23	20240112	23250	-26.54	20230310	14540	17.47	20231023	1.14	N	271980	500	73 억	377993	N	N	27	N	N
50	20240112	121034	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	-40	5	-0.23	156735950	9177	117.73	17120	17210	17040	22250	11990	17120	17079.21	2.57	0	-1958	17353	17236	17143	17026	16933	17295	17085	74	5130	500	12660	10	1	14704872	2512	-19.19	1.54	12	0.06	-890.00	11067.00	23250	20230310	-26.54	14540	20231023	17.47	18150	-5.90	20240103	17040	0.23	20240112	23250	-26.54	20230310	14540	17.47	20231023	1.14	N	271980	500	73 억	377993	N	N	27	N	N
51	20240112	111030	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	-40	5	-0.23	120053830	7030	90.19	17120	17210	17040	22250	11990	17120	17077.36	2.57	0	-1994	17353	17236	17143	17026	16933	17295	17085	74	5130	500	12660	10	1	14704872	2512	-19.19	1.54	12	0.05	-890.00	11067.00	23250	20230310	-26.54	14540	20231023	17.47	18150	-5.90	20240103	17040	0.23	20240112	23250	-26.54	20230310	14540	17.47	20231023	1.14	N	271980	500	73 억	377993	N	N	27	N	N
52	20240112	101030	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	-20	5	-0.12	102282410	5991	76.86	17120	17210	17040	22250	11990	17120	17072.68	2.57	0	-1881	17353	17236	17143	17026	16933	17295	17085	74	5130	500	12660	10	1	14704872	2515	-19.21	1.55	12	0.04	-890.00	11067.00	23250	20230310	-26.45	14540	20231023	17.61	18150	-5.79	20240103	17040	0.35	20240112	23250	-26.45	20230310	14540	17.61	20231023	1.14	N	271980	500	73 억	377993	N	N	27	N	N
53	20240112	091033	57	100.00	KOSPI	의약품	N	N	N	N	N	17180	60	2	0.35	17322240	1014	13.01	17120	17210	17070	22250	11990	17120	17083.08	2.57	0	-74	17353	17236	17143	17026	16933	17295	17085	74	5130	500	12660	10	1	14704872	2526	-19.30	1.55	12	0.01	-890.00	11067.00	23250	20230310	-26.11	14540	20231023	18.16	18150	-5.34	20240103	17050	0.76	20240111	23250	-26.11	20230310	14540	18.16	20231023	1.14	N	271980	500	73 억	377993	N	N	27	N	N
54	20240111	161025	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	0	3	0.00	131896680	7708	50.30	17050	17260	17050	22250	11990	17120	17111.66	2.57	0	395	17666	17392	17256	16982	16846	17325	16915	74	5130	500	12660	10	1	14704872	2517	-19.24	1.55	12	0.05	-890.00	11067.00	23250	20230310	-26.37	14540	20231023	17.74	18150	-5.67	20240103	17050	0.41	20240111	23250	-26.37	20230310	14540	17.74	20231023	1.15	N	271980	500	73 억	377521	N	N	27	N	N
55	20240111	151032	57	100.00	KOSPI	의약품	N	N	N	N	N	17160	40	2	0.23	113345370	6625	43.23	17050	17260	17050	22250	11990	17120	17108.74	2.57	0	579	17666	17392	17256	16982	16846	17325	16915	74	5130	500	12660	10	1	14704872	2523	-19.28	1.55	12	0.05	-890.00	11067.00	23250	20230310	-26.19	14540	20231023	18.02	18150	-5.45	20240103	17050	0.65	20240111	23250	-26.19	20230310	14540	18.02	20231023	1.15	N	271980	500	73 억	377521	N	N	18	N	N
56	20240111	141029	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	-20	5	-0.12	93608860	5472	35.71	17050	17260	17050	22250	11990	17120	17106.88	2.57	0	338	17666	17392	17256	16982	16846	17325	16915	74	5130	500	12660	10	1	14704872	2515	-19.21	1.55	12	0.04	-890.00	11067.00	23250	20230310	-26.45	14540	20231023	17.61	18150	-5.79	20240103	17050	0.29	20240111	23250	-26.45	20230310	14540	17.61	20231023	1.15	N	271980	500	73 억	377521	N	N	18	N	N
57	20240111	131026	57	100.00	KOSPI	의약품	N	N	N	N	N	17180	60	2	0.35	87204240	5098	33.27	17050	17260	17050	22250	11990	17120	17105.58	2.57	0	286	17666	17392	17256	16982	16846	17325	16915	74	5130	500	12660	10	1	14704872	2526	-19.30	1.55	12	0.03	-890.00	11067.00	23250	20230310	-26.11	14540	20231023	18.16	18150	-5.34	20240103	17050	0.76	20240111	23250	-26.11	20230310	14540	18.16	20231023	1.15	N	271980	500	73 억	377521	N	N	18	N	N
58	20240111	121027	57	100.00	KOSPI	의약품	N	N	N	N	N	17220	100	2	0.58	64698550	3783	24.69	17050	17260	17050	22250	11990	17120	17102.45	2.57	0	-429	17666	17392	17256	16982	16846	17325	16915	74	5130	500	12660	10	1	14704872	2532	-19.35	1.56	12	0.03	-890.00	11067.00	23250	20230310	-25.94	14540	20231023	18.43	18150	-5.12	20240103	17050	1.00	20240111	23250	-25.94	20230310	14540	18.43	20231023	1.15	N	271980	500	73 억	377521	N	N	18	N	N
59	20240111	111029	57	100.00	KOSPI	의약품	N	N	N	N	N	17220	100	2	0.58	62489070	3654	23.84	17050	17260	17050	22250	11990	17120	17101.55	2.57	0	-536	17666	17392	17256	16982	16846	17325	16915	74	5130	500	12660	10	1	14704872	2532	-19.35	1.56	12	0.02	-890.00	11067.00	23250	20230310	-25.94	14540	20231023	18.43	18150	-5.12	20240103	17050	1.00	20240111	23250	-25.94	20230310	14540	18.43	20231023	1.15	N	271980	500	73 억	377521	N	N	18	N	N
60	20240111	101027	57	100.00	KOSPI	의약품	N	N	N	N	N	17130	10	2	0.06	41301650	2416	15.77	17050	17260	17050	22250	11990	17120	17095.05	2.57	0	-897	17666	17392	17256	16982	16846	17325	16915	74	5130	500	12660	10	1	14704872	2519	-19.25	1.55	12	0.02	-890.00	11067.00	23250	20230310	-26.32	14540	20231023	17.81	18150	-5.62	20240103	17050	0.47	20240111	23250	-26.32	20230310	14540	17.81	20231023	1.15	N	271980	500	73 억	377521	N	N	18	N	N
61	20240111	091028	57	100.00	KOSPI	의약품	N	N	N	N	N	17260	140	2	0.82	2175870	127	0.83	17050	17260	17050	22250	11990	17120	17132.83	2.57	0	-9	17666	17392	17256	16982	16846	17325	16915	74	5130	500	12660	10	1	14704872	2538	-19.39	1.56	12	0.00	-890.00	11067.00	23250	20230310	-25.76	14540	20231023	18.71	18150	-4.90	20240103	17050	1.23	20240111	23250	-25.76	20230310	14540	18.71	20231023	1.15	N	271980	500	73 억	377521	N	N	18	N	N
62	20240110	161023	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	-300	5	-1.72	261897400	15229	76.33	17380	17530	17120	22600	12200	17420	17197.29	2.59	0	-4586	17893	17656	17403	17166	16913	17775	17285	74	5180	500	12890	10	1	14704872	2517	-19.24	1.55	12	0.10	-890.00	11067.00	23250	20230310	-26.37	14540	20231023	17.74	18150	-5.67	20240103	17120	0.00	20240110	23250	-26.37	20230310	14540	17.74	20231023	1.15	N	271980	500	73 억	381589	N	N	18	N	N
63	20240110	151027	57	100.00	KOSPI	의약품	N	N	N	N	N	17130	-290	5	-1.66	235221350	13671	68.52	17380	17530	17130	22600	12200	17420	17205.86	2.59	0	-4320	17893	17656	17403	17166	16913	17775	17285	74	5180	500	12890	10	1	14704872	2519	-19.25	1.55	12	0.09	-890.00	11067.00	23250	20230310	-26.32	14540	20231023	17.81	18150	-5.62	20240103	17120	0.06	20240108	23250	-26.32	20230310	14540	17.81	20231023	1.15	N	271980	500	73 억	381589	N	N	2	N	N
64	20240110	141028	57	100.00	KOSPI	의약품	N	N	N	N	N	17200	-220	5	-1.26	177094220	10282	51.53	17380	17530	17160	22600	12200	17420	17223.71	2.59	0	-1960	17893	17656	17403	17166	16913	17775	17285	74	5180	500	12890	10	1	14704872	2529	-19.33	1.55	12	0.07	-890.00	11067.00	23250	20230310	-26.02	14540	20231023	18.29	18150	-5.23	20240103	17120	0.47	20240108	23250	-26.02	20230310	14540	18.29	20231023	1.15	N	271980	500	73 억	381589	N	N	2	N	N
65	20240110	131025	57	100.00	KOSPI	의약품	N	N	N	N	N	17310	-110	5	-0.63	85724520	4966	24.89	17380	17530	17190	22600	12200	17420	17262.29	2.59	0	699	17893	17656	17403	17166	16913	17775	17285	74	5180	500	12890	10	1	14704872	2545	-19.45	1.56	12	0.03	-890.00	11067.00	23250	20230310	-25.55	14540	20231023	19.05	18150	-4.63	20240103	17120	1.11	20240108	23250	-25.55	20230310	14540	19.05	20231023	1.15	N	271980	500	73 억	381589	N	N	2	N	N
66	20240110	121027	57	100.00	KOSPI	의약품	N	N	N	N	N	17400	-20	5	-0.11	74553680	4320	21.65	17380	17530	17190	22600	12200	17420	17257.80	2.59	0	1022	17893	17656	17403	17166	16913	17775	17285	74	5180	500	12890	10	1	14704872	2559	-19.55	1.57	12	0.03	-890.00	11067.00	23250	20230310	-25.16	14540	20231023	19.67	18150	-4.13	20240103	17120	1.64	20240108	23250	-25.16	20230310	14540	19.67	20231023	1.15	N	271980	500	73 억	381589	N	N	2	N	N
67	20240110	111026	57	100.00	KOSPI	의약품	N	N	N	N	N	17440	20	2	0.11	73961940	4286	21.48	17380	17530	17190	22600	12200	17420	17256.64	2.59	0	1041	17893	17656	17403	17166	16913	17775	17285	74	5180	500	12890	10	1	14704872	2565	-19.60	1.58	12	0.03	-890.00	11067.00	23250	20230310	-24.99	14540	20231023	19.94	18150	-3.91	20240103	17120	1.87	20240108	23250	-24.99	20230310	14540	19.94	20231023	1.15	N	271980	500	73 억	381589	N	N	2	N	N
68	20240110	101024	57	100.00	KOSPI	의약품	N	N	N	N	N	17460	40	2	0.23	72879420	4224	21.17	17380	17530	17190	22600	12200	17420	17253.65	2.59	0	1052	17893	17656	17403	17166	16913	17775	17285	74	5180	500	12890	10	1	14704872	2567	-19.62	1.58	12	0.03	-890.00	11067.00	23250	20230310	-24.90	14540	20231023	20.08	18150	-3.80	20240103	17120	1.99	20240108	23250	-24.90	20230310	14540	20.08	20231023	1.15	N	271980	500	73 억	381589	N	N	2	N	N
69	20240110	091024	57	100.00	KOSPI	의약품	N	N	N	N	N	17300	-120	5	-0.69	2812320	162	0.81	17380	17530	17300	22600	12200	17420	17360.00	2.59	0	-74	17893	17656	17403	17166	16913	17775	17285	74	5180	500	12890	10	1	14704872	2544	-19.44	1.56	12	0.00	-890.00	11067.00	23250	20230310	-25.59	14540	20231023	18.98	18150	-4.68	20240103	17120	1.05	20240108	23250	-25.59	20230310	14540	18.98	20231023	1.15	N	271980	500	73 억	381589	N	N	2	N	N
70	20240109	161021	57	100.00	KOSPI	의약품	N	N	N	N	N	17420	300	2	1.75	346228890	19862	119.13	17150	17640	17150	22250	11990	17120	17431.72	2.58	0	2402	17826	17472	17296	16942	16766	17385	16855	74	5130	500	12660	10	1	14704872	2562	-19.57	1.57	12	0.14	-890.00	11067.00	23250	20230310	-25.08	14540	20231023	19.81	18150	-4.02	20240103	17120	1.75	20240108	23250	-25.08	20230310	14540	19.81	20231023	1.15	N	271980	500	73 억	379035	N	N	2	N	N
71	20240109	151024	57	100.00	KOSPI	의약품	N	N	N	N	N	17400	280	2	1.64	333393010	19125	114.71	17150	17640	17150	22250	11990	17120	17432.31	2.58	0	2485	17826	17472	17296	16942	16766	17385	16855	74	5130	500	12660	10	1	14704872	2559	-19.55	1.57	12	0.13	-890.00	11067.00	23250	20230310	-25.16	14540	20231023	19.67	18150	-4.13	20240103	17120	1.64	20240108	23250	-25.16	20230310	14540	19.67	20231023	1.15	N	271980	500	73 억	379035	N	N	58	N	N
72	20240109	141023	57	100.00	KOSPI	의약품	N	N	N	N	N	17490	370	2	2.16	325398430	18666	111.95	17150	17640	17150	22250	11990	17120	17432.68	2.58	0	2539	17826	17472	17296	16942	16766	17385	16855	74	5130	500	12660	10	1	14704872	2572	-19.65	1.58	12	0.13	-890.00	11067.00	23250	20230310	-24.77	14540	20231023	20.29	18150	-3.64	20240103	17120	2.16	20240108	23250	-24.77	20230310	14540	20.29	20231023	1.15	N	271980	500	73 억	379035	N	N	58	N	N
73	20240109	131022	57	100.00	KOSPI	의약품	N	N	N	N	N	17440	320	2	1.87	307503660	17637	105.78	17150	17640	17150	22250	11990	17120	17435.15	2.58	0	2627	17826	17472	17296	16942	16766	17385	16855	74	5130	500	12660	10	1	14704872	2565	-19.60	1.58	12	0.12	-890.00	11067.00	23250	20230310	-24.99	14540	20231023	19.94	18150	-3.91	20240103	17120	1.87	20240108	23250	-24.99	20230310	14540	19.94	20231023	1.15	N	271980	500	73 억	379035	N	N	58	N	N
74	20240109	121031	57	100.00	KOSPI	의약품	N	N	N	N	N	17570	450	2	2.63	167537620	9620	57.70	17150	17580	17150	22250	11990	17120	17415.55	2.58	0	2000	17826	17472	17296	16942	16766	17385	16855	74	5130	500	12660	10	1	14704872	2584	-19.74	1.59	12	0.07	-890.00	11067.00	23250	20230310	-24.43	14540	20231023	20.84	18150	-3.20	20240103	17120	2.63	20240108	23250	-24.43	20230310	14540	20.84	20231023	1.15	N	271980	500	73 억	379035	N	N	58	N	N
75	20240109	111026	57	100.00	KOSPI	의약품	N	N	N	N	N	17330	210	2	1.23	62345620	3604	21.62	17150	17440	17150	22250	11990	17120	17299.01	2.58	0	926	17826	17472	17296	16942	16766	17385	16855	74	5130	500	12660	10	1	14704872	2548	-19.47	1.57	12	0.02	-890.00	11067.00	23250	20230310	-25.46	14540	20231023	19.19	18150	-4.52	20240103	17120	1.23	20240108	23250	-25.46	20230310	14540	19.19	20231023	1.15	N	271980	500	73 억	379035	N	N	58	N	N
76	20240109	101023	57	100.00	KOSPI	의약품	N	N	N	N	N	17350	230	2	1.34	42038470	2433	14.59	17150	17440	17150	22250	11990	17120	17278.45	2.58	0	854	17826	17472	17296	16942	16766	17385	16855	74	5130	500	12660	10	1	14704872	2551	-19.49	1.57	12	0.02	-890.00	11067.00	23250	20230310	-25.38	14540	20231023	19.33	18150	-4.41	20240103	17120	1.34	20240108	23250	-25.38	20230310	14540	19.33	20231023	1.15	N	271980	500	73 억	379035	N	N	58	N	N
77	20240109	091024	57	100.00	KOSPI	의약품	N	N	N	N	N	17190	70	2	0.41	8430600	491	2.94	17150	17200	17150	22250	11990	17120	17170.26	2.58	0	177	17826	17472	17296	16942	16766	17385	16855	74	5130	500	12660	10	1	14704872	2528	-19.31	1.55	12	0.00	-890.00	11067.00	23250	20230310	-26.06	14540	20231023	18.23	18150	-5.29	20240103	17120	0.41	20240108	23250	-26.06	20230310	14540	18.23	20231023	1.15	N	271980	500	73 억	379035	N	N	58	N	N
78	20240108	161021	57	100.00	KOSPI	의약품	N	N	N	N	N	17120	-330	5	-1.89	288517170	16660	125.98	17550	17650	17120	22650	12220	17450	17317.96	2.59	0	-1733	17763	17606	17453	17296	17143	17685	17375	74	5200	500	12910	10	1	14704872	2517	-19.24	1.55	12	0.11	-890.00	11067.00	23550	20230102	-27.30	14540	20231023	17.74	18150	-5.67	20240103	17120	0.00	20240108	23250	-26.37	20230310	14540	17.74	20231023	1.17	N	271980	500	73 억	380419	N	N	58	N	N
79	20240108	151022	57	100.00	KOSPI	의약품	N	N	N	N	N	17220	-230	5	-1.32	264961000	15286	115.59	17550	17650	17180	22650	12220	17450	17333.57	2.59	0	-1991	17763	17606	17453	17296	17143	17685	17375	74	5200	500	12910	10	1	14704872	2532	-19.35	1.56	12	0.10	-890.00	11067.00	23550	20230102	-26.88	14540	20231023	18.43	18150	-5.12	20240103	17140	0.47	20240102	23250	-25.94	20230310	14540	18.43	20231023	1.17	N	271980	500	73 억	380419	N	N	64	N	N
80	20240108	141022	57	100.00	KOSPI	의약품	N	N	N	N	N	17280	-170	5	-0.97	218889860	12614	95.39	17550	17650	17280	22650	12220	17450	17352.93	2.59	0	-1079	17763	17606	17453	17296	17143	17685	17375	74	5200	500	12910	10	1	14704872	2541	-19.42	1.56	12	0.09	-890.00	11067.00	23550	20230102	-26.62	14540	20231023	18.84	18150	-4.79	20240103	17140	0.82	20240102	23250	-25.68	20230310	14540	18.84	20231023	1.17	N	271980	500	73 억	380419	N	N	64	N	N
81	20240108	131021	57	100.00	KOSPI	의약품	N	N	N	N	N	17300	-150	5	-0.86	149385660	8595	65.00	17550	17650	17280	22650	12220	17450	17380.53	2.59	0	-1337	17763	17606	17453	17296	17143	17685	17375	74	5200	500	12910	10	1	14704872	2544	-19.44	1.56	12	0.06	-890.00	11067.00	23550	20230102	-26.54	14540	20231023	18.98	18150	-4.68	20240103	17140	0.93	20240102	23250	-25.59	20230310	14540	18.98	20231023	1.17	N	271980	500	73 억	380419	N	N	64	N	N
82	20240108	121022	57	100.00	KOSPI	의약품	N	N	N	N	N	17320	-130	5	-0.74	131705920	7574	57.27	17550	17650	17310	22650	12220	17450	17389.22	2.59	0	-1039	17763	17606	17453	17296	17143	17685	17375	74	5200	500	12910	10	1	14704872	2547	-19.46	1.57	12	0.05	-890.00	11067.00	23550	20230102	-26.45	14540	20231023	19.12	18150	-4.57	20240103	17140	1.05	20240102	23250	-25.51	20230310	14540	19.12	20231023	1.17	N	271980	500	73 억	380419	N	N	64	N	N
83	20240108	111023	57	100.00	KOSPI	의약품	N	N	N	N	N	17380	-70	5	-0.40	119763030	6886	52.07	17550	17650	17310	22650	12220	17450	17392.25	2.59	0	-729	17763	17606	17453	17296	17143	17685	17375	74	5200	500	12910	10	1	14704872	2556	-19.53	1.57	12	0.05	-890.00	11067.00	23550	20230102	-26.20	14540	20231023	19.53	18150	-4.24	20240103	17140	1.40	20240102	23250	-25.25	20230310	14540	19.53	20231023	1.17	N	271980	500	73 억	380419	N	N	64	N	N
84	20240108	101023	57	100.00	KOSPI	의약품	N	N	N	N	N	17370	-80	5	-0.46	68043460	3919	29.64	17550	17550	17310	22650	12220	17450	17362.45	2.59	0	-322	17763	17606	17453	17296	17143	17685	17375	74	5200	500	12910	10	1	14704872	2554	-19.52	1.57	12	0.03	-890.00	11067.00	23550	20230102	-26.24	14540	20231023	19.46	18150	-4.30	20240103	17140	1.34	20240102	23250	-25.29	20230310	14540	19.46	20231023	1.17	N	271980	500	73 억	380419	N	N	64	N	N
85	20240108	091020	57	100.00	KOSPI	의약품	N	N	N	N	N	17330	-120	5	-0.69	25005720	1443	10.91	17550	17550	17310	22650	12220	17450	17328.98	2.59	0	844	17763	17606	17453	17296	17143	17685	17375	74	5200	500	12910	10	1	14704872	2548	-19.47	1.57	12	0.01	-890.00	11067.00	23550	20230102	-26.41	14540	20231023	19.19	18150	-4.52	20240103	17140	1.11	20240102	23250	-25.46	20230310	14540	19.19	20231023	1.17	N	271980	500	73 억	380419	N	N	64	N	N
86	20240105	161020	57	100.00	KOSPI	의약품	N	N	N	N	N	17450	80	2	0.46	230538820	13194	58.60	17300	17610	17300	22550	12160	17370	17473.00	2.58	-122	1632	18070	17720	17520	17170	16970	17620	17070	74	5180	500	12850	10	1	14704872	2566	-19.61	1.58	12	0.09	-890.00	11067.00	24200	20221229	-27.89	14540	20231023	20.01	18150	-3.86	20240103	17140	1.81	20240102	23250	-24.95	20230310	14540	20.01	20231023	1.17	N	271980	500	73 억	378800	N	N	64	N	N
87	20240105	151021	57	100.00	KOSPI	의약품	N	N	N	N	N	17480	110	2	0.63	216207220	12374	54.96	17300	17610	17300	22550	12160	17370	17472.70	2.58	-122	1699	18070	17720	17520	17170	16970	17620	17070	74	5180	500	12850	10	1	14704872	2570	-19.64	1.58	12	0.08	-890.00	11067.00	24200	20221229	-27.77	14540	20231023	20.22	18150	-3.69	20240103	17140	1.98	20240102	23250	-24.82	20230310	14540	20.22	20231023	1.17	N	271980	500	73 억	378800	N	N	73	N	N
88	20240105	141018	57	100.00	KOSPI	의약품	N	N	N	N	N	17540	170	2	0.98	206695700	11831	52.55	17300	17610	17300	22550	12160	17370	17470.69	2.58	-122	1880	18070	17720	17520	17170	16970	17620	17070	74	5180	500	12850	10	1	14704872	2579	-19.71	1.58	12	0.08	-890.00	11067.00	24200	20221229	-27.52	14540	20231023	20.63	18150	-3.36	20240103	17140	2.33	20240102	23250	-24.56	20230310	14540	20.63	20231023	1.17	N	271980	500	73 억	378800	N	N	73	N	N
89	20240105	131020	57	100.00	KOSPI	의약품	N	N	N	N	N	17450	80	2	0.46	157309820	8996	39.96	17300	17610	17300	22550	12160	17370	17486.64	2.58	-122	4046	18070	17720	17520	17170	16970	17620	17070	74	5180	500	12850	10	1	14704872	2566	-19.61	1.58	12	0.06	-890.00	11067.00	24200	20221229	-27.89	14540	20231023	20.01	18150	-3.86	20240103	17140	1.81	20240102	23250	-24.95	20230310	14540	20.01	20231023	1.17	N	271980	500	73 억	378800	N	N	73	N	N
90	20240105	121020	57	100.00	KOSPI	의약품	N	N	N	N	N	17560	190	2	1.09	121420170	6941	30.83	17300	17610	17300	22550	12160	17370	17493.18	2.58	-122	3013	18070	17720	17520	17170	16970	17620	17070	74	5180	500	12850	10	1	14704872	2582	-19.73	1.59	12	0.05	-890.00	11067.00	24200	20221229	-27.44	14540	20231023	20.77	18150	-3.25	20240103	17140	2.45	20240102	23250	-24.47	20230310	14540	20.77	20231023	1.17	N	271980	500	73 억	378800	N	N	73	N	N
91	20240105	111017	57	100.00	KOSPI	의약품	N	N	N	N	N	17580	210	2	1.21	109038650	6236	27.70	17300	17610	17300	22550	12160	17370	17485.35	2.58	-122	3351	18070	17720	17520	17170	16970	17620	17070	74	5180	500	12850	10	1	14704872	2585	-19.75	1.59	12	0.04	-890.00	11067.00	24200	20221229	-27.36	14540	20231023	20.91	18150	-3.14	20240103	17140	2.57	20240102	23250	-24.39	20230310	14540	20.91	20231023	1.17	N	271980	500	73 억	378800	N	N	73	N	N
92	20240105	101021	57	100.00	KOSPI	의약품	N	N	N	N	N	17550	180	2	1.04	84963730	4861	21.59	17300	17610	17300	22550	12160	17370	17478.65	2.58	-122	3287	18070	17720	17520	17170	16970	17620	17070	74	5180	500	12850	10	1	14704872	2581	-19.72	1.59	12	0.03	-890.00	11067.00	24200	20221229	-27.48	14540	20231023	20.70	18150	-3.31	20240103	17140	2.39	20240102	23250	-24.52	20230310	14540	20.70	20231023	1.17	N	271980	500	73 억	378800	N	N	73	N	N
93	20240105	091018	57	100.00	KOSPI	의약품	N	N	N	N	N	17380	10	2	0.06	6324660	364	1.62	17300	17380	17300	22550	12160	17370	17375.44	2.58	-122	-46	18070	17720	17520	17170	16970	17620	17070	74	5180	500	12850	10	1	14704872	2556	-19.53	1.57	12	0.00	-890.00	11067.00	24200	20221229	-28.18	14540	20231023	19.53	18150	-4.24	20240103	17140	1.40	20240102	23250	-25.25	20230310	14540	19.53	20231023	1.17	N	271980	500	73 억	378800	N	N	73	N	N
94	20240104	161015	57	100.00	KOSPI	의약품	N	N	N	N	N	17370	-350	5	-1.98	394653630	22478	98.02	17740	17870	17320	23000	12410	17720	17557.45	2.61	0	-3125	18320	18020	17850	17550	17380	17955	17485	74	5280	500	13110	10	1	14704872	2554	-19.52	1.57	12	0.15	-890.00	11067.00	24200	20221229	-28.22	14540	20231023	19.46	18150	-4.30	20240103	17140	1.34	20240102	23250	-25.29	20230310	14540	19.46	20231023	1.18	N	271980	500	73 억	383124	N	N	73	N	N
95	20240104	151017	57	100.00	KOSPI	의약품	N	N	N	N	N	17320	-400	5	-2.26	390867290	22260	97.07	17740	17870	17320	23000	12410	17720	17559.18	2.61	0	-3149	18320	18020	17850	17550	17380	17955	17485	74	5280	500	13110	10	1	14704872	2547	-19.46	1.57	12	0.15	-890.00	11067.00	24200	20221229	-28.43	14540	20231023	19.12	18150	-4.57	20240103	17140	1.05	20240102	23250	-25.51	20230310	14540	19.12	20231023	1.18	N	271980	500	73 억	383124	N	N	150	N	N
96	20240104	141018	57	100.00	KOSPI	의약품	N	N	N	N	N	17390	-330	5	-1.86	320175830	18186	79.30	17740	17870	17370	23000	12410	17720	17605.62	2.61	0	-3578	18320	18020	17850	17550	17380	17955	17485	74	5280	500	13110	10	1	14704872	2557	-19.54	1.57	12	0.12	-890.00	11067.00	24200	20221229	-28.14	14540	20231023	19.60	18150	-4.19	20240103	17140	1.46	20240102	23250	-25.20	20230310	14540	19.60	20231023	1.18	N	271980	500	73 억	383124	N	N	150	N	N
97	20240104	131017	57	100.00	KOSPI	의약품	N	N	N	N	N	17390	-330	5	-1.86	304164070	17269	75.30	17740	17870	17370	23000	12410	17720	17613.30	2.61	0	-3535	18320	18020	17850	17550	17380	17955	17485	74	5280	500	13110	10	1	14704872	2557	-19.54	1.57	12	0.12	-890.00	11067.00	24200	20221229	-28.14	14540	20231023	19.60	18150	-4.19	20240103	17140	1.46	20240102	23250	-25.20	20230310	14540	19.60	20231023	1.18	N	271980	500	73 억	383124	N	N	150	N	N
98	20240104	121015	57	100.00	KOSPI	의약품	N	N	N	N	N	17470	-250	5	-1.41	273429250	15505	67.61	17740	17870	17370	23000	12410	17720	17634.91	2.61	0	-3339	18320	18020	17850	17550	17380	17955	17485	74	5280	500	13110	10	1	14704872	2569	-19.63	1.58	12	0.11	-890.00	11067.00	24200	20221229	-27.81	14540	20231023	20.15	18150	-3.75	20240103	17140	1.93	20240102	23250	-24.86	20230310	14540	20.15	20231023	1.18	N	271980	500	73 억	383124	N	N	150	N	N
99	20240104	111015	57	100.00	KOSPI	의약품	N	N	N	N	N	17490	-230	5	-1.30	231744710	13117	57.20	17740	17870	17480	23000	12410	17720	17667.51	2.61	0	-3522	18320	18020	17850	17550	17380	17955	17485	74	5280	500	13110	10	1	14704872	2572	-19.65	1.58	12	0.09	-890.00	11067.00	24200	20221229	-27.73	14540	20231023	20.29	18150	-3.64	20240103	17140	2.04	20240102	23250	-24.77	20230310	14540	20.29	20231023	1.18	N	271980	500	73 억	383124	N	N	150	N	N
100	20240104	101013	57	100.00	KOSPI	의약품	N	N	N	N	N	17730	10	2	0.06	128594910	7247	31.60	17740	17870	17640	23000	12410	17720	17744.57	2.61	0	-4154	18320	18020	17850	17550	17380	17955	17485	74	5280	500	13110	10	1	14704872	2607	-19.92	1.60	12	0.05	-890.00	11067.00	24200	20221229	-26.74	14540	20231023	21.94	18150	-2.31	20240103	17140	3.44	20240102	23250	-23.74	20230310	14540	21.94	20231023	1.18	N	271980	500	73 억	383124	N	N	150	N	N
101	20240104	091018	57	100.00	KOSPI	의약품	N	N	N	N	N	17800	80	2	0.45	35471000	1991	8.68	17740	17870	17740	23000	12410	17720	17815.67	2.61	0	-1680	18320	18020	17850	17550	17380	17955	17485	74	5280	500	13110	10	1	14704872	2617	-20.00	1.61	12	0.01	-890.00	11067.00	24200	20221229	-26.45	14540	20231023	22.42	18150	-1.93	20240103	17140	3.85	20240102	23250	-23.44	20230310	14540	22.42	20231023	1.18	N	271980	500	73 억	383124	N	N	150	N	N
102	20240103	161013	57	100.00	KOSPI	의약품	N	N	N	N	N	17720	0	3	0.00	407184320	22855	51.24	17720	18150	17680	23000	12410	17720	17816.06	2.61	0	-386	18280	18000	17570	17290	16860	18140	17430	74	5280	500	13110	10	1	14704872	2606	-19.91	1.60	12	0.16	-890.00	11067.00	24200	20221229	-26.78	14540	20231023	21.87	18150	-2.37	20240103	17140	3.38	20240102	23250	-23.78	20230310	14540	21.87	20231023	1.18	N	271980	500	73 억	383947	N	N	150	N	N
103	20240103	151011	57	100.00	KOSPI	의약품	N	N	N	N	N	17800	80	2	0.45	377045330	21158	47.44	17720	18150	17680	23000	12410	17720	17820.46	2.61	0	-797	18280	18000	17570	17290	16860	18140	17430	74	5280	500	13110	10	1	14704872	2617	-20.00	1.61	12	0.14	-890.00	11067.00	24200	20221229	-26.45	14540	20231023	22.42	18150	-1.93	20240103	17140	3.85	20240102	23250	-23.44	20230310	14540	22.42	20231023	1.18	N	271980	500	73 억	383947	N	N	1	N	N
104	20240103	141009	57	100.00	KOSPI	의약품	N	N	N	N	N	17840	120	2	0.68	331497330	18594	41.69	17720	18150	17680	23000	12410	17720	17828.19	2.61	0	-1126	18280	18000	17570	17290	16860	18140	17430	74	5280	500	13110	10	1	14704872	2623	-20.04	1.61	12	0.13	-890.00	11067.00	24200	20221229	-26.28	14540	20231023	22.70	18150	-1.71	20240103	17140	4.08	20240102	23250	-23.27	20230310	14540	22.70	20231023	1.18	N	271980	500	73 억	383947	N	N	1	N	N
105	20240103	131011	57	100.00	KOSPI	의약품	N	N	N	N	N	17750	30	2	0.17	284133220	15926	35.71	17720	18150	17680	23000	12410	17720	17840.84	2.61	0	-1340	18280	18000	17570	17290	16860	18140	17430	74	5280	500	13110	10	1	14704872	2610	-19.94	1.60	12	0.11	-890.00	11067.00	24200	20221229	-26.65	14540	20231023	22.08	18150	-2.20	20240103	17140	3.56	20240102	23250	-23.66	20230310	14540	22.08	20231023	1.18	N	271980	500	73 억	383947	N	N	1	N	N
106	20240103	121015	57	100.00	KOSPI	의약품	N	N	N	N	N	17800	80	2	0.45	261883770	14676	32.91	17720	18150	17680	23000	12410	17720	17844.36	2.61	0	-1331	18280	18000	17570	17290	16860	18140	17430	74	5280	500	13110	10	1	14704872	2617	-20.00	1.61	12	0.10	-890.00	11067.00	24200	20221229	-26.45	14540	20231023	22.42	18150	-1.93	20240103	17140	3.85	20240102	23250	-23.44	20230310	14540	22.42	20231023	1.18	N	271980	500	73 억	383947	N	N	1	N	N
107	20240103	111010	57	100.00	KOSPI	의약품	N	N	N	N	N	17860	140	2	0.79	211234860	11846	26.56	17720	18150	17680	23000	12410	17720	17831.75	2.61	0	-1548	18280	18000	17570	17290	16860	18140	17430	74	5280	500	13110	10	1	14704872	2626	-20.07	1.61	12	0.08	-890.00	11067.00	24200	20221229	-26.20	14540	20231023	22.83	18150	-1.60	20240103	17140	4.20	20240102	23250	-23.18	20230310	14540	22.83	20231023	1.18	N	271980	500	73 억	383947	N	N	1	N	N
108	20240103	101011	57	100.00	KOSPI	의약품	N	N	N	N	N	17900	180	2	1.02	147346080	8261	18.52	17720	18150	17680	23000	12410	17720	17836.35	2.61	0	-969	18280	18000	17570	17290	16860	18140	17430	74	5280	500	13110	10	1	14704872	2632	-20.11	1.62	12	0.06	-890.00	11067.00	24200	20221229	-26.03	14540	20231023	23.11	18150	-1.38	20240103	17140	4.43	20240102	23250	-23.01	20230310	14540	23.11	20231023	1.18	N	271980	500	73 억	383947	N	N	1	N	N
109	20240103	091010	57	100.00	KOSPI	의약품	N	N	N	N	N	17990	270	2	1.52	50553040	2844	6.38	17720	18100	17680	23000	12410	17720	17775.33	2.61	0	82	18280	18000	17570	17290	16860	18140	17430	74	5280	500	13110	10	1	14704872	2645	-20.21	1.63	12	0.02	-890.00	11067.00	24200	20221229	-25.66	14540	20231023	23.73	18100	-0.61	20240103	17140	4.96	20240102	23250	-22.62	20230310	14540	23.73	20231023	1.18	N	271980	500	73 억	383947	N	N	1	N	N
110	20240102	161008	57	100.00	KOSPI	의약품	N	N	N	N	N	17720	620	2	3.63	781837510	44467	384.20	17140	17850	17140	22200	11970	17100	17582.41	2.58	0	3089	17433	17266	16983	16816	16533	17350	16900	74	5100	500	12650	10	1	14704872	2606	-19.91	1.60	12	0.30	-890.00	11067.00	24200	20221229	-26.78	14540	20231023	21.87	17850	-0.73	20240102	17140	3.38	20240102	23550	-24.76	20230102	14540	21.87	20231023	1.18	N	271980	500	73 억	378950	N	N	1	N	N
111	20240102	151007	57	100.00	KOSPI	의약품	N	N	N	N	N	17760	660	2	3.86	748237840	42574	367.84	17140	17850	17140	22200	11970	17100	17575.00	2.58	0	1946	17433	17266	16983	16816	16533	17350	16900	74	5100	500	12650	10	1	14704872	2612	-19.96	1.60	12	0.29	-890.00	11067.00	24200	20221229	-26.61	14540	20231023	22.15	17850	-0.50	20240102	17140	3.62	20240102	23550	-24.59	20230102	14540	22.15	20231023	1.18	N	271980	500	73 억	378950	N	N	3	N	N
112	20240102	141008	57	100.00	KOSPI	의약품	N	N	N	N	N	17790	690	2	4.04	678953990	38664	334.06	17140	17850	17140	22200	11970	17100	17560.37	2.58	0	1922	17433	17266	16983	16816	16533	17350	16900	74	5100	500	12650	10	1	14704872	2616	-19.99	1.61	12	0.26	-890.00	11067.00	24200	20221229	-26.49	14540	20231023	22.35	17850	-0.34	20240102	17140	3.79	20240102	23550	-24.46	20230102	14540	22.35	20231023	1.18	N	271980	500	73 억	378950	N	N	3	N	N
113	20240102	131002	57	100.00	KOSPI	의약품	N	N	N	N	N	17700	600	2	3.51	443062960	25363	219.14	17140	17720	17140	22200	11970	17100	17468.87	2.58	0	3195	17433	17266	16983	16816	16533	17350	16900	74	5100	500	12650	10	1	14704872	2603	-19.89	1.60	12	0.17	-890.00	11067.00	24200	20221229	-26.86	14540	20231023	21.73	17720	-0.11	20240102	17140	3.27	20240102	23550	-24.84	20230102	14540	21.73	20231023	1.18	N	271980	500	73 억	378950	N	N	3	N	N
114	20240102	121001	57	100.00	KOSPI	의약품	N	N	N	N	N	17510	410	2	2.40	324111680	18594	160.65	17140	17590	17140	22200	11970	17100	17430.98	2.58	0	-57	17433	17266	16983	16816	16533	17350	16900	74	5100	500	12650	10	1	14704872	2575	-19.67	1.58	12	0.13	-890.00	11067.00	24200	20221229	-27.64	14540	20231023	20.43	17590	-0.45	20240102	17140	2.16	20240102	23550	-25.65	20230102	14540	20.43	20231023	1.18	N	271980	500	73 억	378950	N	N	3	N	N
115	20240102	111001	57	100.00	KOSPI	의약품	N	N	N	N	N	17400	300	2	1.75	148412110	8544	73.82	17140	17550	17140	22200	11970	17100	17370.33	2.58	0	-2225	17433	17266	16983	16816	16533	17350	16900	74	5100	500	12650	10	1	14704872	2559	-19.55	1.57	12	0.06	-890.00	11067.00	24200	20221229	-28.10	14540	20231023	19.67	17550	-0.85	20240102	17140	1.52	20240102	23550	-26.11	20230102	14540	19.67	20231023	1.18	N	271980	500	73 억	378950	N	N	3	N	N
116	20240102	100954	57	100.00	KOSPI	의약품	N	N	N	N	N	17350	250	2	1.46	23180580	1345	11.62	17140	17350	17140	22200	11970	17100	17234.63	2.58	0	459	17433	17266	16983	16816	16533	17350	16900	74	5100	500	12650	10	1	14704872	2551	-19.49	1.57	12	0.01	-890.00	11067.00	24200	20221229	-28.31	14540	20231023	19.33	17350	0.00	20240102	17140	1.23	20240102	23550	-26.33	20230102	14540	19.33	20231023	1.18	N	271980	500	73 억	378950	N	N	3	N	N
117	20240102	090940	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	0	3	0.00	0	0	0.00	0	0	0	22200	11970	17100	0.00	2.58	0	0	17433	17266	16983	16816	16533	17350	16900	74	5100	500	12650	10	1	14704872	2515	-19.21	1.55	12	0.00	-890.00	11067.00	24200	20221229	-29.34	14540	20231023	17.61	0	0.00	0	0	0.00	0	23550	-27.39	20230102	14540	17.61	20231023	1.18	N	271980	500	73 억	378950	N	N	3	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History