KissMeData/009290/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7210	20	2	0.28	2349317080	324894	47.67	7210	7320	7170	9340	5040	7190	7231.03	19.76	0	33564	7436	7312	7236	7112	7036	7275	7075	524	2150	1000	4740	10	1	52420851	3780	15.64	0.67	12	0.62	461.00	10762.00	8500	20240119	-15.18	5370	20230316	34.26	8500	-15.18	20240119	6730	7.13	20240118	8500	-15.18	20240119	5370	34.26	20230316	2.05	N	009290	1000	524 억	10360430	N	N	407	N	N
3	20240123	110240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	10	2	0.14	2050928940	283460	41.59	7210	7320	7170	9340	5040	7190	7235.34	19.76	0	27163	7436	7312	7236	7112	7036	7275	7075	524	2150	1000	4740	10	1	52420851	3774	15.62	0.67	12	0.54	461.00	10762.00	8500	20240119	-15.29	5370	20230316	34.08	8500	-15.29	20240119	6730	6.98	20240118	8500	-15.29	20240119	5370	34.08	20230316	2.05	N	009290	1000	524 억	10360430	N	N	407	N	N
4	20240123	100240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	70	2	0.97	1387315450	191367	28.08	7210	7320	7180	9340	5040	7190	7249.50	19.76	0	4493	7436	7312	7236	7112	7036	7275	7075	524	2150	1000	4740	10	1	52420851	3806	15.75	0.67	12	0.37	461.00	10762.00	8500	20240119	-14.59	5370	20230316	35.20	8500	-14.59	20240119	6730	7.88	20240118	8500	-14.59	20240119	5370	35.20	20230316	2.05	N	009290	1000	524 억	10360430	N	N	407	N	N
5	20240123	090241	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	70	2	0.97	181757610	25028	3.67	7210	7300	7210	9340	5040	7190	7262.17	19.76	0	1916	7436	7312	7236	7112	7036	7275	7075	524	2150	1000	4740	10	1	52420851	3806	15.75	0.67	12	0.05	461.00	10762.00	8500	20240119	-14.59	5370	20230316	35.20	8500	-14.59	20240119	6730	7.88	20240118	8500	-14.59	20240119	5370	35.20	20230316	2.05	N	009290	1000	524 억	10360430	N	N	407	N	N
6	20240119	160239	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7320	510	2	7.49	75332326560	9595074	6023.35	6810	8500	6810	8850	4770	6810	7851.54	19.74	0	41728	6970	6890	6810	6730	6650	6890	6730	524	2040	1000	4490	10	1	52420851	3837	15.88	0.68	12	18.30	461.00	10762.00	8500	20240119	-13.88	5370	20230316	36.31	8500	-13.88	20240119	6730	8.77	20240118	8500	-13.88	20240119	5370	36.31	20230316	2.20	N	009290	1000	524 억	10346465	N	N	8	N	N
7	20240119	150239	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7360	550	2	8.08	74164554760	9436086	5923.54	6810	8500	6810	8850	4770	6810	7859.67	19.74	0	3985	6970	6890	6810	6730	6650	6890	6730	524	2040	1000	4490	10	1	52420851	3858	15.97	0.68	12	18.00	461.00	10762.00	8500	20240119	-13.41	5370	20230316	37.06	8500	-13.41	20240119	6730	9.36	20240118	8500	-13.41	20240119	5370	37.06	20230316	2.20	N	009290	1000	524 억	10346465	N	N	8	N	N
8	20240119	140238	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7330	520	2	7.64	71904067740	9126996	5729.51	6810	8500	6810	8850	4770	6810	7878.17	19.74	0	-3457	6970	6890	6810	6730	6650	6890	6730	524	2040	1000	4490	10	1	52420851	3842	15.90	0.68	12	17.41	461.00	10762.00	8500	20240119	-13.76	5370	20230316	36.50	8500	-13.76	20240119	6730	8.92	20240118	8500	-13.76	20240119	5370	36.50	20230316	2.20	N	009290	1000	524 억	10346465	N	N	8	N	N
9	20240119	130240	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7520	710	2	10.43	67880741740	8585027	5389.29	6810	8500	6810	8850	4770	6810	7906.88	19.74	0	-26016	6970	6890	6810	6730	6650	6890	6730	524	2040	1000	4490	10	1	52420851	3942	16.31	0.70	12	16.38	461.00	10762.00	8500	20240119	-11.53	5370	20230316	40.04	8500	-11.53	20240119	6730	11.74	20240118	8500	-11.53	20240119	5370	40.04	20230316	2.20	N	009290	1000	524 억	10346465	N	N	8	N	N
10	20240119	120241	55	50.00	KOSPI	신고가	의약품	N	N	N	Y	50	N	7650	840	2	12.33	60921164630	7663856	4811.02	6810	8500	6810	8850	4770	6810	7949.15	19.74	0	-87162	6970	6890	6810	6730	6650	6890	6730	524	2040	1000	4490	10	1	52420851	4010	16.59	0.71	12	14.62	461.00	10762.00	8500	20240119	-10.00	5370	20230316	42.46	8500	-10.00	20240119	6730	13.67	20240118	8500	-10.00	20240119	5370	42.46	20230316	2.20	N	009290	1000	524 억	10346465	N	N	8	N	N
11	20240119	110239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	750	2	11.01	6688014190	916208	575.15	6810	7580	6810	8850	4770	6810	7299.67	19.74	0	-36254	6970	6890	6810	6730	6650	6890	6730	524	2040	1000	4490	10	1	52420851	3963	16.40	0.70	12	1.75	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	7670	-1.43	20240103	6730	12.33	20240118	8400	-10.00	20231025	5370	40.78	20230316	2.20	N	009290	1000	524 억	10346465	N	N	8	N	N
12	20240119	100243	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	290	2	4.26	986491800	140811	88.39	6810	7110	6810	8850	4770	6810	7005.79	19.74	0	26690	6970	6890	6810	6730	6650	6890	6730	524	2040	1000	4490	10	1	52420851	3722	15.40	0.66	12	0.27	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	7670	-7.43	20240103	6730	5.50	20240118	8400	-15.48	20231025	5370	32.22	20230316	2.20	N	009290	1000	524 억	10346465	N	N	8	N	N
13	20240119	090239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6890	80	2	1.17	75093570	10920	6.86	6810	6980	6810	8850	4770	6810	6876.70	19.74	0	589	6970	6890	6810	6730	6650	6890	6730	524	2040	1000	4490	10	1	52420851	3612	14.95	0.64	12	0.02	461.00	10762.00	8400	20231025	-17.98	5370	20230316	28.31	7670	-10.17	20240103	6730	2.38	20240118	8400	-17.98	20231025	5370	28.31	20230316	2.20	N	009290	1000	524 억	10346465	N	N	8	N	N
14	20240118	160238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6810	-40	5	-0.58	1057260550	155358	79.24	6810	6890	6730	8900	4800	6850	6805.30	19.71	0	14100	7170	7010	6920	6760	6670	6965	6715	524	2050	1000	4520	10	1	52420851	3570	14.77	0.63	12	0.30	461.00	10762.00	8400	20231025	-18.93	5370	20230316	26.82	7670	-11.21	20240103	6730	1.19	20240118	8400	-18.93	20231025	5370	26.82	20230316	2.23	N	009290	1000	524 억	10332192	N	N	8	N	N
15	20240118	150238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6770	-80	5	-1.17	892355960	131143	66.89	6810	6890	6730	8900	4800	6850	6804.45	19.71	0	10655	7170	7010	6920	6760	6670	6965	6715	524	2050	1000	4520	10	1	52420851	3549	14.69	0.63	12	0.25	461.00	10762.00	8400	20231025	-19.40	5370	20230316	26.07	7670	-11.73	20240103	6730	0.59	20240118	8400	-19.40	20231025	5370	26.07	20230316	2.23	N	009290	1000	524 억	10332192	N	N	0	N	N
16	20240118	140239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6770	-80	5	-1.17	734823820	107807	54.99	6810	6890	6750	8900	4800	6850	6816.10	19.71	0	4953	7170	7010	6920	6760	6670	6965	6715	524	2050	1000	4520	10	1	52420851	3549	14.69	0.63	12	0.21	461.00	10762.00	8400	20231025	-19.40	5370	20230316	26.07	7670	-11.73	20240103	6750	0.30	20240118	8400	-19.40	20231025	5370	26.07	20230316	2.23	N	009290	1000	524 억	10332192	N	N	0	N	N
17	20240118	130239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6830	-20	5	-0.29	514908290	75352	38.43	6810	6890	6780	8900	4800	6850	6833.37	19.71	0	5260	7170	7010	6920	6760	6670	6965	6715	524	2050	1000	4520	10	1	52420851	3580	14.82	0.63	12	0.14	461.00	10762.00	8400	20231025	-18.69	5370	20230316	27.19	7670	-10.95	20240103	6780	0.74	20240118	8400	-18.69	20231025	5370	27.19	20230316	2.23	N	009290	1000	524 억	10332192	N	N	0	N	N
18	20240118	120240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6820	-30	5	-0.44	389108830	56854	29.00	6810	6890	6790	8900	4800	6850	6844.00	19.71	0	3060	7170	7010	6920	6760	6670	6965	6715	524	2050	1000	4520	10	1	52420851	3575	14.79	0.63	12	0.11	461.00	10762.00	8400	20231025	-18.81	5370	20230316	27.00	7670	-11.08	20240103	6790	0.44	20240118	8400	-18.81	20231025	5370	27.00	20230316	2.23	N	009290	1000	524 억	10332192	N	N	0	N	N
19	20240118	110240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6860	10	2	0.15	293786900	42927	21.89	6810	6890	6790	8900	4800	6850	6843.87	19.71	0	3759	7170	7010	6920	6760	6670	6965	6715	524	2050	1000	4520	10	1	52420851	3596	14.88	0.64	12	0.08	461.00	10762.00	8400	20231025	-18.33	5370	20230316	27.75	7670	-10.56	20240103	6790	1.03	20240118	8400	-18.33	20231025	5370	27.75	20230316	2.23	N	009290	1000	524 억	10332192	N	N	0	N	N
20	20240118	100239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6870	20	2	0.29	154884210	22705	11.58	6810	6870	6790	8900	4800	6850	6821.59	19.71	0	7034	7170	7010	6920	6760	6670	6965	6715	524	2050	1000	4520	10	1	52420851	3601	14.90	0.64	12	0.04	461.00	10762.00	8400	20231025	-18.21	5370	20230316	27.93	7670	-10.43	20240103	6790	1.18	20240118	8400	-18.21	20231025	5370	27.93	20230316	2.23	N	009290	1000	524 억	10332192	N	N	0	N	N
21	20240118	090238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6800	-50	5	-0.73	40602300	5961	3.04	6810	6860	6800	8900	4800	6850	6811.32	19.71	0	1096	7170	7010	6920	6760	6670	6965	6715	524	2050	1000	4520	10	1	52420851	3565	14.75	0.63	12	0.01	461.00	10762.00	8400	20231025	-19.05	5370	20230316	26.63	7670	-11.34	20240103	6800	0.00	20240118	8400	-19.05	20231025	5370	26.63	20230316	2.23	N	009290	1000	524 억	10332192	N	N	0	N	N
22	20240117	160237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6850	-210	5	-2.97	1338415580	194015	172.76	7080	7080	6830	9170	4950	7060	6898.52	19.79	0	-42973	7206	7132	7046	6972	6886	7170	7010	524	2110	1000	4650	10	1	52420851	3591	14.86	0.64	12	0.37	461.00	10762.00	8400	20231025	-18.45	5370	20230316	27.56	7670	-10.69	20240103	6830	0.29	20240117	8400	-18.45	20231025	5370	27.56	20230316	2.23	N	009290	1000	524 억	10375178	N	N	85	N	N
23	20240117	150240	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6850	-210	5	-2.97	1259762380	182540	162.54	7080	7080	6830	9170	4950	7060	6901.29	19.79	0	-41089	7206	7132	7046	6972	6886	7170	7010	524	2110	1000	4650	10	1	52420851	3591	14.86	0.64	12	0.35	461.00	10762.00	8400	20231025	-18.45	5370	20230316	27.56	7670	-10.69	20240103	6830	0.29	20240117	8400	-18.45	20231025	5370	27.56	20230316	2.23	N	009290	1000	524 억	10375178	N	N	85	N	N
24	20240117	140238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6860	-200	5	-2.83	1153535450	167043	148.74	7080	7080	6830	9170	4950	7060	6905.62	19.79	0	-39105	7206	7132	7046	6972	6886	7170	7010	524	2110	1000	4650	10	1	52420851	3596	14.88	0.64	12	0.32	461.00	10762.00	8400	20231025	-18.33	5370	20230316	27.75	7670	-10.56	20240103	6830	0.44	20240117	8400	-18.33	20231025	5370	27.75	20230316	2.23	N	009290	1000	524 억	10375178	N	N	85	N	N
25	20240117	130238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6840	-220	5	-3.12	1038495820	150248	133.79	7080	7080	6830	9170	4950	7060	6911.88	19.79	0	-36989	7206	7132	7046	6972	6886	7170	7010	524	2110	1000	4650	10	1	52420851	3586	14.84	0.64	12	0.29	461.00	10762.00	8400	20231025	-18.57	5370	20230316	27.37	7670	-10.82	20240103	6830	0.15	20240117	8400	-18.57	20231025	5370	27.37	20230316	2.23	N	009290	1000	524 억	10375178	N	N	85	N	N
26	20240117	120239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6930	-130	5	-1.84	718352270	103668	92.31	7080	7080	6890	9170	4950	7060	6929.35	19.79	0	-37429	7206	7132	7046	6972	6886	7170	7010	524	2110	1000	4650	10	1	52420851	3633	15.03	0.64	12	0.20	461.00	10762.00	8400	20231025	-17.50	5370	20230316	29.05	7670	-9.65	20240103	6890	0.58	20240117	8400	-17.50	20231025	5370	29.05	20230316	2.23	N	009290	1000	524 억	10375178	N	N	85	N	N
27	20240117	110239	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6920	-140	5	-1.98	553604740	79826	71.08	7080	7080	6890	9170	4950	7060	6935.14	19.79	0	-26212	7206	7132	7046	6972	6886	7170	7010	524	2110	1000	4650	10	1	52420851	3628	15.01	0.64	12	0.15	461.00	10762.00	8400	20231025	-17.62	5370	20230316	28.86	7670	-9.78	20240103	6890	0.44	20240117	8400	-17.62	20231025	5370	28.86	20230316	2.23	N	009290	1000	524 억	10375178	N	N	85	N	N
28	20240117	100238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	6910	-150	5	-2.12	428706090	61731	54.97	7080	7080	6890	9170	4950	7060	6944.75	19.79	0	-23453	7206	7132	7046	6972	6886	7170	7010	524	2110	1000	4650	10	1	52420851	3622	14.99	0.64	12	0.12	461.00	10762.00	8400	20231025	-17.74	5370	20230316	28.68	7670	-9.91	20240103	6890	0.29	20240117	8400	-17.74	20231025	5370	28.68	20230316	2.23	N	009290	1000	524 억	10375178	N	N	85	N	N
29	20240117	090238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7050	-10	5	-0.14	15302630	2162	1.93	7080	7080	7050	9170	4950	7060	7078.00	19.79	0	-500	7206	7132	7046	6972	6886	7170	7010	524	2110	1000	4650	10	1	52420851	3696	15.29	0.66	12	0.00	461.00	10762.00	8400	20231025	-16.07	5370	20230316	31.28	7670	-8.08	20240103	6960	1.29	20240116	8400	-16.07	20231025	5370	31.28	20230316	2.23	N	009290	1000	524 억	10375178	N	N	85	N	N
30	20240116	160237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	30	2	0.43	784950290	111834	121.44	7030	7120	6960	9130	4930	7030	7018.84	19.78	0	5430	7136	7082	7056	7002	6976	7070	6990	524	2100	1000	4630	10	1	52420851	3701	15.31	0.66	12	0.21	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	7670	-7.95	20240103	6960	1.44	20240116	8400	-15.95	20231025	5370	31.47	20230316	2.25	N	009290	1000	524 억	10369414	N	N	85	N	N
31	20240116	150238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7030	0	3	0.00	738750480	105273	114.31	7030	7120	6960	9130	4930	7030	7017.47	19.78	0	5266	7136	7082	7056	7002	6976	7070	6990	524	2100	1000	4630	10	1	52420851	3685	15.25	0.65	12	0.20	461.00	10762.00	8400	20231025	-16.31	5370	20230316	30.91	7670	-8.34	20240103	6960	1.01	20240116	8400	-16.31	20231025	5370	30.91	20230316	2.25	N	009290	1000	524 억	10369414	N	N	0	N	N
32	20240116	140238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	30	2	0.43	691386240	98544	107.00	7030	7120	6960	9130	4930	7030	7016.02	19.78	0	5459	7136	7082	7056	7002	6976	7070	6990	524	2100	1000	4630	10	1	52420851	3701	15.31	0.66	12	0.19	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	7670	-7.95	20240103	6960	1.44	20240116	8400	-15.95	20231025	5370	31.47	20230316	2.25	N	009290	1000	524 억	10369414	N	N	0	N	N
33	20240116	130238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7040	10	2	0.14	552743290	78842	85.61	7030	7120	6960	9130	4930	7030	7010.77	19.78	0	-8063	7136	7082	7056	7002	6976	7070	6990	524	2100	1000	4630	10	1	52420851	3690	15.27	0.65	12	0.15	461.00	10762.00	8400	20231025	-16.19	5370	20230316	31.10	7670	-8.21	20240103	6960	1.15	20240116	8400	-16.19	20231025	5370	31.10	20230316	2.25	N	009290	1000	524 억	10369414	N	N	0	N	N
34	20240116	120238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7030	0	3	0.00	523100820	74614	81.02	7030	7120	6960	9130	4930	7030	7010.76	19.78	0	-9158	7136	7082	7056	7002	6976	7070	6990	524	2100	1000	4630	10	1	52420851	3685	15.25	0.65	12	0.14	461.00	10762.00	8400	20231025	-16.31	5370	20230316	30.91	7670	-8.34	20240103	6960	1.01	20240116	8400	-16.31	20231025	5370	30.91	20230316	2.25	N	009290	1000	524 억	10369414	N	N	0	N	N
35	20240116	110238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7000	-30	5	-0.43	445859430	63615	69.08	7030	7120	6960	9130	4930	7030	7008.72	19.78	0	-9709	7136	7082	7056	7002	6976	7070	6990	524	2100	1000	4630	10	1	52420851	3669	15.18	0.65	12	0.12	461.00	10762.00	8400	20231025	-16.67	5370	20230316	30.35	7670	-8.74	20240103	6960	0.57	20240116	8400	-16.67	20231025	5370	30.35	20230316	2.25	N	009290	1000	524 억	10369414	N	N	0	N	N
36	20240116	100237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7010	-20	5	-0.28	352897740	50303	54.62	7030	7120	6980	9130	4930	7030	7015.44	19.78	0	-9499	7136	7082	7056	7002	6976	7070	6990	524	2100	1000	4630	10	1	52420851	3675	15.21	0.65	12	0.10	461.00	10762.00	8400	20231025	-16.55	5370	20230316	30.54	7670	-8.60	20240103	6980	0.43	20240116	8400	-16.55	20231025	5370	30.54	20230316	2.25	N	009290	1000	524 억	10369414	N	N	0	N	N
37	20240116	090236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	30	2	0.43	11466120	1631	1.77	7030	7060	7030	9130	4930	7030	7030.12	19.78	0	113	7136	7082	7056	7002	6976	7070	6990	524	2100	1000	4630	10	1	52420851	3701	15.31	0.66	12	0.00	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	7670	-7.95	20240103	7030	0.43	20240116	8400	-15.95	20231025	5370	31.47	20230316	2.25	N	009290	1000	524 억	10369414	N	N	0	N	N
38	20240115	160237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7030	-30	5	-0.42	637557460	90218	75.35	7060	7110	7030	9170	4950	7060	7066.89	19.81	-3577	-16815	7186	7122	7076	7012	6966	7100	6990	524	2110	1000	4650	10	1	52420851	3685	15.25	0.65	12	0.17	461.00	10762.00	8400	20231025	-16.31	5370	20230316	30.91	7670	-8.34	20240103	7030	0.00	20240115	8400	-16.31	20231025	5370	30.91	20230316	2.19	N	009290	1000	524 억	10386009	N	N	1620	N	N
39	20240115	150238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7040	-20	5	-0.28	569988870	80614	67.33	7060	7110	7040	9170	4950	7060	7070.59	19.81	-3577	-15416	7186	7122	7076	7012	6966	7100	6990	524	2110	1000	4650	10	1	52420851	3690	15.27	0.65	12	0.15	461.00	10762.00	8400	20231025	-16.19	5370	20230316	31.10	7670	-8.21	20240103	7030	0.14	20240112	8400	-16.19	20231025	5370	31.10	20230316	2.19	N	009290	1000	524 억	10386009	N	N	1620	N	N
40	20240115	140238	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	0	3	0.00	486067590	68715	57.39	7060	7110	7050	9170	4950	7060	7073.68	19.81	-3577	-12468	7186	7122	7076	7012	6966	7100	6990	524	2110	1000	4650	10	1	52420851	3701	15.31	0.66	12	0.13	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	7670	-7.95	20240103	7030	0.43	20240112	8400	-15.95	20231025	5370	31.47	20230316	2.19	N	009290	1000	524 억	10386009	N	N	1620	N	N
41	20240115	130237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7050	-10	5	-0.14	425447710	60137	50.22	7060	7110	7050	9170	4950	7060	7074.64	19.81	-3577	-7957	7186	7122	7076	7012	6966	7100	6990	524	2110	1000	4650	10	1	52420851	3696	15.29	0.66	12	0.11	461.00	10762.00	8400	20231025	-16.07	5370	20230316	31.28	7670	-8.08	20240103	7030	0.28	20240112	8400	-16.07	20231025	5370	31.28	20230316	2.19	N	009290	1000	524 억	10386009	N	N	1620	N	N
42	20240115	120237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7070	10	2	0.14	377966310	53408	44.60	7060	7110	7050	9170	4950	7060	7076.96	19.81	-3577	-4529	7186	7122	7076	7012	6966	7100	6990	524	2110	1000	4650	10	1	52420851	3706	15.34	0.66	12	0.10	461.00	10762.00	8400	20231025	-15.83	5370	20230316	31.66	7670	-7.82	20240103	7030	0.57	20240112	8400	-15.83	20231025	5370	31.66	20230316	2.19	N	009290	1000	524 억	10386009	N	N	1620	N	N
43	20240115	110236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	30	2	0.42	255549310	36098	30.15	7060	7110	7050	9170	4950	7060	7079.32	19.81	-3577	-681	7186	7122	7076	7012	6966	7100	6990	524	2110	1000	4650	10	1	52420851	3717	15.38	0.66	12	0.07	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	7670	-7.56	20240103	7030	0.85	20240112	8400	-15.60	20231025	5370	32.03	20230316	2.19	N	009290	1000	524 억	10386009	N	N	1620	N	N
44	20240115	100236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	30	2	0.42	151331670	21395	17.87	7060	7110	7050	9170	4950	7060	7073.23	19.81	-3577	1556	7186	7122	7076	7012	6966	7100	6990	524	2110	1000	4650	10	1	52420851	3717	15.38	0.66	12	0.04	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	7670	-7.56	20240103	7030	0.85	20240112	8400	-15.60	20231025	5370	32.03	20230316	2.19	N	009290	1000	524 억	10386009	N	N	1620	N	N
45	20240115	090237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7050	-10	5	-0.14	28471460	4034	3.37	7060	7060	7050	9170	4950	7060	7057.87	19.81	-3577	-264	7186	7122	7076	7012	6966	7100	6990	524	2110	1000	4650	10	1	52420851	3696	15.29	0.66	12	0.01	461.00	10762.00	8400	20231025	-16.07	5370	20230316	31.28	7670	-8.08	20240103	7030	0.28	20240112	8400	-16.07	20231025	5370	31.28	20230316	2.19	N	009290	1000	524 억	10386009	N	N	1620	N	N
46	20240112	160237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	-90	5	-1.26	839732010	118857	87.28	7140	7140	7030	9290	5010	7150	7065.06	19.89	0	-25195	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3701	15.31	0.66	12	0.23	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	7670	-7.95	20240103	7030	0.43	20240112	8400	-15.95	20231025	5370	31.47	20230316	2.19	N	009290	1000	524 억	10424363	N	N	1620	N	N
47	20240112	150237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	-60	5	-0.84	775510210	109765	80.60	7140	7140	7030	9290	5010	7150	7065.19	19.89	0	-28127	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3717	15.38	0.66	12	0.21	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	7670	-7.56	20240103	7030	0.85	20240112	8400	-15.60	20231025	5370	32.03	20230316	2.19	N	009290	1000	524 억	10424363	N	N	241	N	N
48	20240112	140237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	-90	5	-1.26	701141710	99237	72.87	7140	7140	7030	9290	5010	7150	7065.33	19.89	0	-31073	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3701	15.31	0.66	12	0.19	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	7670	-7.95	20240103	7030	0.43	20240112	8400	-15.95	20231025	5370	31.47	20230316	2.19	N	009290	1000	524 억	10424363	N	N	241	N	N
49	20240112	130235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	-90	5	-1.26	590125880	83477	61.30	7140	7140	7040	9290	5010	7150	7069.32	19.89	0	-28292	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3701	15.31	0.66	12	0.16	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	7670	-7.95	20240103	7040	0.28	20240112	8400	-15.95	20231025	5370	31.47	20230316	2.19	N	009290	1000	524 억	10424363	N	N	241	N	N
50	20240112	120236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	-90	5	-1.26	423575500	59858	43.95	7140	7140	7050	9290	5010	7150	7076.34	19.89	0	-17520	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3701	15.31	0.66	12	0.11	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	7670	-7.95	20240103	7050	0.14	20240112	8400	-15.95	20231025	5370	31.47	20230316	2.19	N	009290	1000	524 억	10424363	N	N	241	N	N
51	20240112	110235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	-60	5	-0.84	351484850	49650	36.46	7140	7140	7050	9290	5010	7150	7079.25	19.89	0	-14538	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3717	15.38	0.66	12	0.09	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	7670	-7.56	20240103	7050	0.57	20240112	8400	-15.60	20231025	5370	32.03	20230316	2.19	N	009290	1000	524 억	10424363	N	N	241	N	N
52	20240112	100236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7060	-90	5	-1.26	294318100	41566	30.52	7140	7140	7050	9290	5010	7150	7080.74	19.89	0	-13242	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3701	15.31	0.66	12	0.08	461.00	10762.00	8400	20231025	-15.95	5370	20230316	31.47	7670	-7.95	20240103	7050	0.14	20240112	8400	-15.95	20231025	5370	31.47	20230316	2.19	N	009290	1000	524 억	10424363	N	N	241	N	N
53	20240112	090236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7090	-60	5	-0.84	34447360	4852	3.56	7140	7140	7090	9290	5010	7150	7099.62	19.89	0	-62	7243	7196	7143	7096	7043	7220	7120	524	2140	1000	4710	10	1	52420851	3717	15.38	0.66	12	0.01	461.00	10762.00	8400	20231025	-15.60	5370	20230316	32.03	7670	-7.56	20240103	7090	0.00	20240112	8400	-15.60	20231025	5370	32.03	20230316	2.19	N	009290	1000	524 억	10424363	N	N	241	N	N
54	20240111	160235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7150	10	2	0.14	965805630	135446	103.14	7140	7190	7090	9280	5000	7140	7130.55	19.91	-3677	-14447	7360	7250	7190	7080	7020	7220	7050	524	2140	1000	4710	10	1	52420851	3748	15.51	0.66	12	0.26	461.00	10762.00	8400	20231025	-14.88	5370	20230316	33.15	7670	-6.78	20240103	7090	0.85	20240111	8400	-14.88	20231025	5370	33.15	20230316	2.20	N	009290	1000	524 억	10438958	N	N	241	N	N
55	20240111	150237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	30	2	0.42	851579880	119488	90.99	7140	7190	7090	9280	5000	7140	7126.91	19.91	-3677	-7877	7360	7250	7190	7080	7020	7220	7050	524	2140	1000	4710	10	1	52420851	3759	15.55	0.67	12	0.23	461.00	10762.00	8400	20231025	-14.64	5370	20230316	33.52	7670	-6.52	20240103	7090	1.13	20240111	8400	-14.64	20231025	5370	33.52	20230316	2.20	N	009290	1000	524 억	10438958	N	N	101	N	N
56	20240111	140236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	20	2	0.28	753784120	105842	80.60	7140	7190	7090	9280	5000	7140	7121.79	19.91	-3677	-5928	7360	7250	7190	7080	7020	7220	7050	524	2140	1000	4710	10	1	52420851	3753	15.53	0.67	12	0.20	461.00	10762.00	8400	20231025	-14.76	5370	20230316	33.33	7670	-6.65	20240103	7090	0.99	20240111	8400	-14.76	20231025	5370	33.33	20230316	2.20	N	009290	1000	524 억	10438958	N	N	101	N	N
57	20240111	130235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	0	3	0.00	617713670	86840	66.13	7140	7180	7090	9280	5000	7140	7113.24	19.91	-3677	-7140	7360	7250	7190	7080	7020	7220	7050	524	2140	1000	4710	10	1	52420851	3743	15.49	0.66	12	0.17	461.00	10762.00	8400	20231025	-15.00	5370	20230316	32.96	7670	-6.91	20240103	7090	0.71	20240111	8400	-15.00	20231025	5370	32.96	20230316	2.20	N	009290	1000	524 억	10438958	N	N	101	N	N
58	20240111	120236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7100	-40	5	-0.56	518134860	72869	55.49	7140	7180	7090	9280	5000	7140	7110.50	19.91	-3677	-6211	7360	7250	7190	7080	7020	7220	7050	524	2140	1000	4710	10	1	52420851	3722	15.40	0.66	12	0.14	461.00	10762.00	8400	20231025	-15.48	5370	20230316	32.22	7670	-7.43	20240103	7090	0.14	20240111	8400	-15.48	20231025	5370	32.22	20230316	2.20	N	009290	1000	524 억	10438958	N	N	101	N	N
59	20240111	110236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7110	-30	5	-0.42	419897820	59036	44.96	7140	7180	7090	9280	5000	7140	7112.57	19.91	-3677	-6608	7360	7250	7190	7080	7020	7220	7050	524	2140	1000	4710	10	1	52420851	3727	15.42	0.66	12	0.11	461.00	10762.00	8400	20231025	-15.36	5370	20230316	32.40	7670	-7.30	20240103	7090	0.28	20240111	8400	-15.36	20231025	5370	32.40	20230316	2.20	N	009290	1000	524 억	10438958	N	N	101	N	N
60	20240111	100236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7130	-10	5	-0.14	267918180	37668	28.68	7140	7180	7090	9280	5000	7140	7112.62	19.91	-3677	-7369	7360	7250	7190	7080	7020	7220	7050	524	2140	1000	4710	10	1	52420851	3738	15.47	0.66	12	0.07	461.00	10762.00	8400	20231025	-15.12	5370	20230316	32.77	7670	-7.04	20240103	7090	0.56	20240111	8400	-15.12	20231025	5370	32.77	20230316	2.20	N	009290	1000	524 억	10438958	N	N	101	N	N
61	20240111	090236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	30	2	0.42	12868320	1801	1.37	7140	7180	7140	9280	5000	7140	7145.10	19.91	-3677	235	7360	7250	7190	7080	7020	7220	7050	524	2140	1000	4710	10	1	52420851	3759	15.55	0.67	12	0.00	461.00	10762.00	8400	20231025	-14.64	5370	20230316	33.52	7670	-6.52	20240103	7130	0.56	20240110	8400	-14.64	20231025	5370	33.52	20230316	2.20	N	009290	1000	524 억	10438958	N	N	101	N	N
62	20240110	160235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7140	-150	5	-2.06	941905700	131075	86.12	7300	7300	7130	9470	5110	7290	7186.16	19.97	-6165	-26950	7396	7342	7256	7202	7116	7370	7230	524	2180	1000	4810	10	1	52420851	3743	15.49	0.66	12	0.25	461.00	10762.00	8400	20231025	-15.00	5370	20230316	32.96	7670	-6.91	20240103	7130	0.14	20240110	8400	-15.00	20231025	5370	32.96	20230316	2.18	N	009290	1000	524 억	10469787	N	N	101	N	N
63	20240110	150234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	-120	5	-1.65	873958200	121565	79.87	7300	7300	7130	9470	5110	7290	7189.23	19.97	-6165	-24461	7396	7342	7256	7202	7116	7370	7230	524	2180	1000	4810	10	1	52420851	3759	15.55	0.67	12	0.23	461.00	10762.00	8400	20231025	-14.64	5370	20230316	33.52	7670	-6.52	20240103	7130	0.56	20240110	8400	-14.64	20231025	5370	33.52	20230316	2.18	N	009290	1000	524 억	10469787	N	N	0	N	N
64	20240110	140236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7160	-130	5	-1.78	678762400	94263	61.93	7300	7300	7150	9470	5110	7290	7200.73	19.97	-6165	-15223	7396	7342	7256	7202	7116	7370	7230	524	2180	1000	4810	10	1	52420851	3753	15.53	0.67	12	0.18	461.00	10762.00	8400	20231025	-14.76	5370	20230316	33.33	7670	-6.65	20240103	7150	0.14	20240110	8400	-14.76	20231025	5370	33.33	20230316	2.18	N	009290	1000	524 억	10469787	N	N	0	N	N
65	20240110	130235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7190	-100	5	-1.37	534134370	74087	48.68	7300	7300	7180	9470	5110	7290	7209.56	19.97	-6165	-12522	7396	7342	7256	7202	7116	7370	7230	524	2180	1000	4810	10	1	52420851	3769	15.60	0.67	12	0.14	461.00	10762.00	8400	20231025	-14.40	5370	20230316	33.89	7670	-6.26	20240103	7150	0.56	20240108	8400	-14.40	20231025	5370	33.89	20230316	2.18	N	009290	1000	524 억	10469787	N	N	0	N	N
66	20240110	120235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-90	5	-1.23	399475350	55350	36.37	7300	7300	7190	9470	5110	7290	7217.26	19.97	-6165	-5359	7396	7342	7256	7202	7116	7370	7230	524	2180	1000	4810	10	1	52420851	3774	15.62	0.67	12	0.11	461.00	10762.00	8400	20231025	-14.29	5370	20230316	34.08	7670	-6.13	20240103	7150	0.70	20240108	8400	-14.29	20231025	5370	34.08	20230316	2.18	N	009290	1000	524 억	10469787	N	N	0	N	N
67	20240110	110235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7210	-80	5	-1.10	308134080	42668	28.03	7300	7300	7200	9470	5110	7290	7221.67	19.97	-6165	-4694	7396	7342	7256	7202	7116	7370	7230	524	2180	1000	4810	10	1	52420851	3780	15.64	0.67	12	0.08	461.00	10762.00	8400	20231025	-14.17	5370	20230316	34.26	7670	-6.00	20240103	7150	0.84	20240108	8400	-14.17	20231025	5370	34.26	20230316	2.18	N	009290	1000	524 억	10469787	N	N	0	N	N
68	20240110	100235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-90	5	-1.23	247333700	34245	22.50	7300	7300	7200	9470	5110	7290	7222.48	19.97	-6165	-2781	7396	7342	7256	7202	7116	7370	7230	524	2180	1000	4810	10	1	52420851	3774	15.62	0.67	12	0.07	461.00	10762.00	8400	20231025	-14.29	5370	20230316	34.08	7670	-6.13	20240103	7150	0.70	20240108	8400	-14.29	20231025	5370	34.08	20230316	2.18	N	009290	1000	524 억	10469787	N	N	0	N	N
69	20240110	090235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7300	10	2	0.14	4575070	627	0.41	7300	7300	7280	9470	5110	7290	7296.76	19.97	-6165	-165	7396	7342	7256	7202	7116	7370	7230	524	2180	1000	4810	10	1	52420851	3827	15.84	0.68	12	0.00	461.00	10762.00	8400	20231025	-13.10	5370	20230316	35.94	7670	-4.82	20240103	7150	2.10	20240108	8400	-13.10	20231025	5370	35.94	20230316	2.18	N	009290	1000	524 억	10469787	N	N	0	N	N
70	20240109	160235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7290	120	2	1.67	1096512490	151423	85.05	7240	7310	7170	9320	5020	7170	7241.16	19.93	-362	27321	7343	7256	7203	7116	7063	7230	7090	524	2150	1000	4730	10	1	52420851	3821	15.81	0.68	12	0.29	461.00	10762.00	8400	20231025	-13.21	5370	20230316	35.75	7670	-4.95	20240103	7150	1.96	20240108	8400	-13.21	20231025	5370	35.75	20230316	2.21	N	009290	1000	524 억	10447697	N	N	26	N	N
71	20240109	150235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7270	100	2	1.39	1027170510	141903	79.71	7240	7310	7170	9320	5020	7170	7238.54	19.93	-362	26827	7343	7256	7203	7116	7063	7230	7090	524	2150	1000	4730	10	1	52420851	3811	15.77	0.68	12	0.27	461.00	10762.00	8400	20231025	-13.45	5370	20230316	35.38	7670	-5.22	20240103	7150	1.68	20240108	8400	-13.45	20231025	5370	35.38	20230316	2.21	N	009290	1000	524 억	10447697	N	N	26	N	N
72	20240109	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	90	2	1.26	942379690	130204	73.13	7240	7310	7170	9320	5020	7170	7237.72	19.93	-362	22778	7343	7256	7203	7116	7063	7230	7090	524	2150	1000	4730	10	1	52420851	3806	15.75	0.67	12	0.25	461.00	10762.00	8400	20231025	-13.57	5370	20230316	35.20	7670	-5.35	20240103	7150	1.54	20240108	8400	-13.57	20231025	5370	35.20	20230316	2.21	N	009290	1000	524 억	10447697	N	N	26	N	N
73	20240109	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7300	130	2	1.81	877232440	121234	68.10	7240	7310	7170	9320	5020	7170	7235.86	19.93	-362	20507	7343	7256	7203	7116	7063	7230	7090	524	2150	1000	4730	10	1	52420851	3827	15.84	0.68	12	0.23	461.00	10762.00	8400	20231025	-13.10	5370	20230316	35.94	7670	-4.82	20240103	7150	2.10	20240108	8400	-13.10	20231025	5370	35.94	20230316	2.21	N	009290	1000	524 억	10447697	N	N	26	N	N
74	20240109	120236	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7290	120	2	1.67	736758550	101985	57.28	7240	7290	7170	9320	5020	7170	7224.19	19.93	-362	18460	7343	7256	7203	7116	7063	7230	7090	524	2150	1000	4730	10	1	52420851	3821	15.81	0.68	12	0.19	461.00	10762.00	8400	20231025	-13.21	5370	20230316	35.75	7670	-4.95	20240103	7150	1.96	20240108	8400	-13.21	20231025	5370	35.75	20230316	2.21	N	009290	1000	524 억	10447697	N	N	26	N	N
75	20240109	110234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	90	2	1.26	470920570	65404	36.74	7240	7260	7170	9320	5020	7170	7200.18	19.93	-362	18930	7343	7256	7203	7116	7063	7230	7090	524	2150	1000	4730	10	1	52420851	3806	15.75	0.67	12	0.12	461.00	10762.00	8400	20231025	-13.57	5370	20230316	35.20	7670	-5.35	20240103	7150	1.54	20240108	8400	-13.57	20231025	5370	35.20	20230316	2.21	N	009290	1000	524 억	10447697	N	N	26	N	N
76	20240109	100235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	30	2	0.42	274168260	38132	21.42	7240	7240	7170	9320	5020	7170	7189.98	19.93	-362	12233	7343	7256	7203	7116	7063	7230	7090	524	2150	1000	4730	10	1	52420851	3774	15.62	0.67	12	0.07	461.00	10762.00	8400	20231025	-14.29	5370	20230316	34.08	7670	-6.13	20240103	7150	0.70	20240108	8400	-14.29	20231025	5370	34.08	20230316	2.21	N	009290	1000	524 억	10447697	N	N	26	N	N
77	20240109	090234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7220	50	2	0.70	11250140	1554	0.87	7240	7240	7210	9320	5020	7170	7239.47	19.93	-362	-168	7343	7256	7203	7116	7063	7230	7090	524	2150	1000	4730	10	1	52420851	3785	15.66	0.67	12	0.00	461.00	10762.00	8400	20231025	-14.05	5370	20230316	34.45	7670	-5.87	20240103	7150	0.98	20240108	8400	-14.05	20231025	5370	34.45	20230316	2.21	N	009290	1000	524 억	10447697	N	N	26	N	N
78	20240108	160235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	-90	5	-1.24	1271807570	176691	78.67	7200	7290	7150	9430	5090	7260	7197.98	19.92	-8555	4332	7560	7410	7320	7170	7080	7365	7125	524	2170	1000	4790	10	1	52420851	3759	15.55	0.67	12	0.34	461.00	10762.00	8400	20231025	-14.64	5370	20230316	33.52	7670	-6.52	20240103	7150	0.28	20240108	8400	-14.64	20231025	5370	33.52	20230316	2.21	N	009290	1000	524 억	10442848	N	N	26	N	N
79	20240108	150235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7170	-90	5	-1.24	1185244050	164608	73.29	7200	7290	7160	9430	5090	7260	7200.40	19.92	-8555	4143	7560	7410	7320	7170	7080	7365	7125	524	2170	1000	4790	10	1	52420851	3759	15.55	0.67	12	0.31	461.00	10762.00	8400	20231025	-14.64	5370	20230316	33.52	7670	-6.52	20240103	7160	0.14	20240108	8400	-14.64	20231025	5370	33.52	20230316	2.21	N	009290	1000	524 억	10442848	N	N	114	N	N
80	20240108	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7180	-80	5	-1.10	1005089620	139499	62.11	7200	7290	7170	9430	5090	7260	7205.00	19.92	-8555	6149	7560	7410	7320	7170	7080	7365	7125	524	2170	1000	4790	10	1	52420851	3764	15.57	0.67	12	0.27	461.00	10762.00	8400	20231025	-14.52	5370	20230316	33.71	7670	-6.39	20240103	7170	0.14	20240108	8400	-14.52	20231025	5370	33.71	20230316	2.21	N	009290	1000	524 억	10442848	N	N	114	N	N
81	20240108	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7190	-70	5	-0.96	815530180	113094	50.35	7200	7290	7170	9430	5090	7260	7211.08	19.92	-8555	7712	7560	7410	7320	7170	7080	7365	7125	524	2170	1000	4790	10	1	52420851	3769	15.60	0.67	12	0.22	461.00	10762.00	8400	20231025	-14.40	5370	20230316	33.89	7670	-6.26	20240103	7170	0.28	20240108	8400	-14.40	20231025	5370	33.89	20230316	2.21	N	009290	1000	524 억	10442848	N	N	114	N	N
82	20240108	120235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7230	-30	5	-0.41	667324880	92509	41.19	7200	7290	7170	9430	5090	7260	7213.62	19.92	-8555	14487	7560	7410	7320	7170	7080	7365	7125	524	2170	1000	4790	10	1	52420851	3790	15.68	0.67	12	0.18	461.00	10762.00	8400	20231025	-13.93	5370	20230316	34.64	7670	-5.74	20240103	7170	0.84	20240108	8400	-13.93	20231025	5370	34.64	20230316	2.21	N	009290	1000	524 억	10442848	N	N	114	N	N
83	20240108	110235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7240	-20	5	-0.28	602560330	83558	37.20	7200	7290	7170	9430	5090	7260	7211.28	19.92	-8555	15254	7560	7410	7320	7170	7080	7365	7125	524	2170	1000	4790	10	1	52420851	3795	15.70	0.67	12	0.16	461.00	10762.00	8400	20231025	-13.81	5370	20230316	34.82	7670	-5.61	20240103	7170	0.98	20240108	8400	-13.81	20231025	5370	34.82	20230316	2.21	N	009290	1000	524 억	10442848	N	N	114	N	N
84	20240108	100237	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7200	-60	5	-0.83	413964610	57421	25.56	7200	7290	7170	9430	5090	7260	7209.29	19.92	-8555	7389	7560	7410	7320	7170	7080	7365	7125	524	2170	1000	4790	10	1	52420851	3774	15.62	0.67	12	0.11	461.00	10762.00	8400	20231025	-14.29	5370	20230316	34.08	7670	-6.13	20240103	7170	0.42	20240108	8400	-14.29	20231025	5370	34.08	20230316	2.21	N	009290	1000	524 억	10442848	N	N	114	N	N
85	20240108	090234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7190	-70	5	-0.96	122835770	17049	7.59	7200	7250	7170	9430	5090	7260	7204.87	19.92	-8555	6029	7560	7410	7320	7170	7080	7365	7125	524	2170	1000	4790	10	1	52420851	3769	15.60	0.67	12	0.03	461.00	10762.00	8400	20231025	-14.40	5370	20230316	33.89	7670	-6.26	20240103	7170	0.28	20240108	8400	-14.40	20231025	5370	33.89	20230316	2.21	N	009290	1000	524 억	10442848	N	N	114	N	N
86	20240105	160234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	-110	5	-1.49	1622820190	221958	73.65	7330	7470	7230	9580	5160	7370	7311.62	20.02	-2595	-49189	7690	7530	7440	7280	7190	7485	7235	524	2210	1000	4860	10	1	52420851	3806	15.75	0.67	12	0.42	461.00	10762.00	8400	20231025	-13.57	5370	20230316	35.20	7670	-5.35	20240103	7230	0.41	20240105	8400	-13.57	20231025	5370	35.20	20230316	2.13	N	009290	1000	524 억	10495442	N	N	114	N	N
87	20240105	150234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	-110	5	-1.49	1434403340	195960	65.02	7330	7470	7250	9580	5160	7370	7319.88	20.02	-2595	-43054	7690	7530	7440	7280	7190	7485	7235	524	2210	1000	4860	10	1	52420851	3806	15.75	0.67	12	0.37	461.00	10762.00	8400	20231025	-13.57	5370	20230316	35.20	7670	-5.35	20240103	7250	0.14	20240105	8400	-13.57	20231025	5370	35.20	20230316	2.13	N	009290	1000	524 억	10495442	N	N	318	N	N
88	20240105	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7260	-110	5	-1.49	1264074980	172496	57.24	7330	7470	7250	9580	5160	7370	7328.14	20.02	-2595	-36649	7690	7530	7440	7280	7190	7485	7235	524	2210	1000	4860	10	1	52420851	3806	15.75	0.67	12	0.33	461.00	10762.00	8400	20231025	-13.57	5370	20230316	35.20	7670	-5.35	20240103	7250	0.14	20240105	8400	-13.57	20231025	5370	35.20	20230316	2.13	N	009290	1000	524 억	10495442	N	N	318	N	N
89	20240105	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7310	-60	5	-0.81	773179450	105049	34.86	7330	7470	7310	9580	5160	7370	7360.18	20.02	-2595	-23230	7690	7530	7440	7280	7190	7485	7235	524	2210	1000	4860	10	1	52420851	3832	15.86	0.68	12	0.20	461.00	10762.00	8400	20231025	-12.98	5370	20230316	36.13	7670	-4.69	20240103	7310	0.00	20240105	8400	-12.98	20231025	5370	36.13	20230316	2.13	N	009290	1000	524 억	10495442	N	N	318	N	N
90	20240105	120234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7340	-30	5	-0.41	537156560	72835	24.17	7330	7470	7310	9580	5160	7370	7374.98	20.02	-2595	-7600	7690	7530	7440	7280	7190	7485	7235	524	2210	1000	4860	10	1	52420851	3848	15.92	0.68	12	0.14	461.00	10762.00	8400	20231025	-12.62	5370	20230316	36.69	7670	-4.30	20240103	7310	0.41	20240105	8400	-12.62	20231025	5370	36.69	20230316	2.13	N	009290	1000	524 억	10495442	N	N	318	N	N
91	20240105	110233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7360	-10	5	-0.14	475072040	64383	21.36	7330	7470	7310	9580	5160	7370	7378.84	20.02	-2595	-3870	7690	7530	7440	7280	7190	7485	7235	524	2210	1000	4860	10	1	52420851	3858	15.97	0.68	12	0.12	461.00	10762.00	8400	20231025	-12.38	5370	20230316	37.06	7670	-4.04	20240103	7310	0.68	20240105	8400	-12.38	20231025	5370	37.06	20230316	2.13	N	009290	1000	524 억	10495442	N	N	318	N	N
92	20240105	100234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7390	20	2	0.27	304108800	41171	13.66	7330	7470	7310	9580	5160	7370	7386.48	20.02	-2595	1724	7690	7530	7440	7280	7190	7485	7235	524	2210	1000	4860	10	1	52420851	3874	16.03	0.69	12	0.08	461.00	10762.00	8400	20231025	-12.02	5370	20230316	37.62	7670	-3.65	20240103	7310	1.09	20240105	8400	-12.02	20231025	5370	37.62	20230316	2.13	N	009290	1000	524 억	10495442	N	N	318	N	N
93	20240105	090234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7360	-10	5	-0.14	22633020	3086	1.02	7330	7380	7330	9580	5160	7370	7334.07	20.02	-2595	671	7690	7530	7440	7280	7190	7485	7235	524	2210	1000	4860	10	1	52420851	3858	15.97	0.68	12	0.01	461.00	10762.00	8400	20231025	-12.38	5370	20230316	37.06	7670	-4.04	20240103	7330	0.41	20240105	8400	-12.38	20231025	5370	37.06	20230316	2.13	N	009290	1000	524 억	10495442	N	N	318	N	N
94	20240104	160232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7370	-240	5	-3.15	2227688900	300190	104.47	7590	7600	7350	9890	5330	7610	7421.13	20.16	0	-71877	7783	7696	7583	7496	7383	7740	7540	524	2280	1000	5020	10	1	52420851	3863	15.99	0.68	12	0.57	461.00	10762.00	8400	20231025	-12.26	5370	20230316	37.24	7670	-3.91	20240103	7350	0.27	20240104	8400	-12.26	20231025	5370	37.24	20230316	2.11	N	009290	1000	524 억	10570290	N	N	318	N	N
95	20240104	150234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7390	-220	5	-2.89	2056007570	276909	96.37	7590	7600	7350	9890	5330	7610	7424.84	20.16	0	-70565	7783	7696	7583	7496	7383	7740	7540	524	2280	1000	5020	10	1	52420851	3874	16.03	0.69	12	0.53	461.00	10762.00	8400	20231025	-12.02	5370	20230316	37.62	7670	-3.65	20240103	7350	0.54	20240104	8400	-12.02	20231025	5370	37.62	20230316	2.11	N	009290	1000	524 억	10570290	N	N	391	N	N
96	20240104	140234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7390	-220	5	-2.89	1870238960	251734	87.61	7590	7600	7350	9890	5330	7610	7429.42	20.16	0	-71132	7783	7696	7583	7496	7383	7740	7540	524	2280	1000	5020	10	1	52420851	3874	16.03	0.69	12	0.48	461.00	10762.00	8400	20231025	-12.02	5370	20230316	37.62	7670	-3.65	20240103	7350	0.54	20240104	8400	-12.02	20231025	5370	37.62	20230316	2.11	N	009290	1000	524 억	10570290	N	N	391	N	N
97	20240104	130234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7390	-220	5	-2.89	1698025080	228432	79.50	7590	7600	7350	9890	5330	7610	7433.38	20.16	0	-70919	7783	7696	7583	7496	7383	7740	7540	524	2280	1000	5020	10	1	52420851	3874	16.03	0.69	12	0.44	461.00	10762.00	8400	20231025	-12.02	5370	20230316	37.62	7670	-3.65	20240103	7350	0.54	20240104	8400	-12.02	20231025	5370	37.62	20230316	2.11	N	009290	1000	524 억	10570290	N	N	391	N	N
98	20240104	120233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7430	-180	5	-2.37	1551108630	208552	72.58	7590	7600	7350	9890	5330	7610	7437.50	20.16	0	-73046	7783	7696	7583	7496	7383	7740	7540	524	2280	1000	5020	10	1	52420851	3895	16.12	0.69	12	0.40	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	7670	-3.13	20240103	7350	1.09	20240104	8400	-11.55	20231025	5370	38.36	20230316	2.11	N	009290	1000	524 억	10570290	N	N	391	N	N
99	20240104	110233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7370	-240	5	-3.15	1402070710	188348	65.55	7590	7600	7350	9890	5330	7610	7444.03	20.16	0	-67892	7783	7696	7583	7496	7383	7740	7540	524	2280	1000	5020	10	1	52420851	3863	15.99	0.68	12	0.36	461.00	10762.00	8400	20231025	-12.26	5370	20230316	37.24	7670	-3.91	20240103	7350	0.27	20240104	8400	-12.26	20231025	5370	37.24	20230316	2.11	N	009290	1000	524 억	10570290	N	N	391	N	N
100	20240104	100233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7410	-200	5	-2.63	853094630	113951	39.66	7590	7600	7390	9890	5330	7610	7486.49	20.16	0	-46183	7783	7696	7583	7496	7383	7740	7540	524	2280	1000	5020	10	1	52420851	3884	16.07	0.69	12	0.22	461.00	10762.00	8400	20231025	-11.79	5370	20230316	37.99	7670	-3.39	20240103	7390	0.27	20240104	8400	-11.79	20231025	5370	37.99	20230316	2.11	N	009290	1000	524 억	10570290	N	N	391	N	N
101	20240104	090234	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	-50	5	-0.66	63047770	8340	2.90	7590	7600	7540	9890	5330	7610	7559.60	20.16	0	2460	7783	7696	7583	7496	7383	7740	7540	524	2280	1000	5020	10	1	52420851	3963	16.40	0.70	12	0.02	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	7670	-1.43	20240103	7470	1.20	20240103	8400	-10.00	20231025	5370	40.78	20230316	2.11	N	009290	1000	524 억	10570290	N	N	391	N	N
102	20240103	160233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7610	60	2	0.79	2169425660	286067	86.80	7550	7670	7470	9810	5290	7550	7583.61	20.19	-810	-15050	7716	7632	7556	7472	7396	7675	7515	524	2260	1000	4980	10	1	52420851	3989	16.51	0.71	12	0.55	461.00	10762.00	8400	20231025	-9.40	5370	20230316	41.71	7670	-0.78	20240103	7470	1.87	20240103	8400	-9.40	20231025	5370	41.71	20230316	2.13	N	009290	1000	524 억	10586032	N	N	391	N	N
103	20240103	150232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7630	80	2	1.06	1997438970	263491	79.95	7550	7670	7470	9810	5290	7550	7580.67	20.19	-810	-9853	7716	7632	7556	7472	7396	7675	7515	524	2260	1000	4980	10	1	52420851	4000	16.55	0.71	12	0.50	461.00	10762.00	8400	20231025	-9.17	5370	20230316	42.09	7670	-0.52	20240103	7470	2.14	20240103	8400	-9.17	20231025	5370	42.09	20230316	2.13	N	009290	1000	524 억	10586032	N	N	5945	N	N
104	20240103	140230	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7640	90	2	1.19	1595407660	210656	63.92	7550	7670	7470	9810	5290	7550	7573.52	20.19	-810	-8481	7716	7632	7556	7472	7396	7675	7515	524	2260	1000	4980	10	1	52420851	4005	16.57	0.71	12	0.40	461.00	10762.00	8400	20231025	-9.05	5370	20230316	42.27	7670	-0.39	20240103	7470	2.28	20240103	8400	-9.05	20231025	5370	42.27	20230316	2.13	N	009290	1000	524 억	10586032	N	N	5945	N	N
105	20240103	130233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7540	-10	5	-0.13	1068066060	141423	42.91	7550	7600	7470	9810	5290	7550	7552.28	20.19	-810	909	7716	7632	7556	7472	7396	7675	7515	524	2260	1000	4980	10	1	52420851	3953	16.36	0.70	12	0.27	461.00	10762.00	8400	20231025	-10.24	5370	20230316	40.41	7640	-1.31	20240102	7470	0.94	20240103	8400	-10.24	20231025	5370	40.41	20230316	2.13	N	009290	1000	524 억	10586032	N	N	5945	N	N
106	20240103	120235	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	10	2	0.13	927518020	122802	37.26	7550	7600	7470	9810	5290	7550	7552.96	20.19	-810	2876	7716	7632	7556	7472	7396	7675	7515	524	2260	1000	4980	10	1	52420851	3963	16.40	0.70	12	0.23	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	7640	-1.05	20240102	7470	1.20	20240103	8400	-10.00	20231025	5370	40.78	20230316	2.13	N	009290	1000	524 억	10586032	N	N	5945	N	N
107	20240103	110233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	10	2	0.13	581017900	77132	23.40	7550	7580	7470	9810	5290	7550	7532.77	20.19	-810	17349	7716	7632	7556	7472	7396	7675	7515	524	2260	1000	4980	10	1	52420851	3963	16.40	0.70	12	0.15	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	7640	-1.05	20240102	7470	1.20	20240103	8400	-10.00	20231025	5370	40.78	20230316	2.13	N	009290	1000	524 억	10586032	N	N	5945	N	N
108	20240103	100232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7540	-10	5	-0.13	298632580	39710	12.05	7550	7580	7470	9810	5290	7550	7520.34	20.19	-810	10362	7716	7632	7556	7472	7396	7675	7515	524	2260	1000	4980	10	1	52420851	3953	16.36	0.70	12	0.08	461.00	10762.00	8400	20231025	-10.24	5370	20230316	40.41	7640	-1.31	20240102	7470	0.94	20240103	8400	-10.24	20231025	5370	40.41	20230316	2.13	N	009290	1000	524 억	10586032	N	N	5945	N	N
109	20240103	090232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7520	-30	5	-0.40	31908760	4225	1.28	7550	7580	7520	9810	5290	7550	7552.37	20.19	-810	-711	7716	7632	7556	7472	7396	7675	7515	524	2260	1000	4980	10	1	52420851	3942	16.31	0.70	12	0.01	461.00	10762.00	8400	20231025	-10.48	5370	20230316	40.04	7640	-1.57	20240102	7480	0.53	20240102	8400	-10.48	20231025	5370	40.04	20230316	2.13	N	009290	1000	524 억	10586032	N	N	5945	N	N
110	20240102	160232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7550	120	2	1.62	2460132710	325750	172.35	7510	7640	7480	9650	5210	7430	7552.21	20.14	6913	21026	7523	7476	7393	7346	7263	7500	7370	524	2220	1000	4900	10	1	52420851	3958	16.38	0.70	12	0.62	461.00	10762.00	8400	20231025	-10.12	5370	20230316	40.60	7640	-1.18	20240102	7480	0.94	20240102	8400	-10.12	20231025	5370	40.60	20230316	2.17	N	009290	1000	524 억	10556344	N	N	5945	N	N
111	20240102	150231	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	130	2	1.75	2260915070	299360	158.39	7510	7640	7480	9650	5210	7430	7552.50	20.14	6913	14643	7523	7476	7393	7346	7263	7500	7370	524	2220	1000	4900	10	1	52420851	3963	16.40	0.70	12	0.57	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	7640	-1.05	20240102	7480	1.07	20240102	8400	-10.00	20231025	5370	40.78	20230316	2.17	N	009290	1000	524 억	10556344	N	N	19398	N	N
112	20240102	140233	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7580	150	2	2.02	1958098650	259340	137.22	7510	7640	7480	9650	5210	7430	7550.32	20.14	6913	6579	7523	7476	7393	7346	7263	7500	7370	524	2220	1000	4900	10	1	52420851	3974	16.44	0.70	12	0.49	461.00	10762.00	8400	20231025	-9.76	5370	20230316	41.15	7640	-0.79	20240102	7480	1.34	20240102	8400	-9.76	20231025	5370	41.15	20230316	2.17	N	009290	1000	524 억	10556344	N	N	19398	N	N
113	20240102	130232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7560	130	2	1.75	1650717430	218776	115.75	7510	7640	7480	9650	5210	7430	7545.25	20.14	6913	-5442	7523	7476	7393	7346	7263	7500	7370	524	2220	1000	4900	10	1	52420851	3963	16.40	0.70	12	0.42	461.00	10762.00	8400	20231025	-10.00	5370	20230316	40.78	7640	-1.05	20240102	7480	1.07	20240102	8400	-10.00	20231025	5370	40.78	20230316	2.17	N	009290	1000	524 억	10556344	N	N	19398	N	N
114	20240102	120232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7550	120	2	1.62	1377304420	182510	96.57	7510	7640	7480	9650	5210	7430	7546.47	20.14	6913	-14304	7523	7476	7393	7346	7263	7500	7370	524	2220	1000	4900	10	1	52420851	3958	16.38	0.70	12	0.35	461.00	10762.00	8400	20231025	-10.12	5370	20230316	40.60	7640	-1.18	20240102	7480	0.94	20240102	8400	-10.12	20231025	5370	40.60	20230316	2.17	N	009290	1000	524 억	10556344	N	N	19398	N	N
115	20240102	110232	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7510	80	2	1.08	1171021520	155090	82.06	7510	7640	7480	9650	5210	7430	7550.60	20.14	6913	-17800	7523	7476	7393	7346	7263	7500	7370	524	2220	1000	4900	10	1	52420851	3937	16.29	0.70	12	0.30	461.00	10762.00	8400	20231025	-10.60	5370	20230316	39.85	7640	-1.70	20240102	7480	0.40	20240102	8400	-10.60	20231025	5370	39.85	20230316	2.17	N	009290	1000	524 억	10556344	N	N	19398	N	N
116	20240102	100229	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7580	150	2	2.02	250587480	33292	17.61	7510	7590	7480	9650	5210	7430	7526.99	20.14	6913	5890	7523	7476	7393	7346	7263	7500	7370	524	2220	1000	4900	10	1	52420851	3974	16.44	0.70	12	0.06	461.00	10762.00	8400	20231025	-9.76	5370	20230316	41.15	7590	-0.13	20240102	7480	1.34	20240102	8400	-9.76	20231025	5370	41.15	20230316	2.17	N	009290	1000	524 억	10556344	N	N	19398	N	N
117	20240102	090227	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	7430	0	3	0.00	0	0	0.00	0	0	0	9650	5210	7430	0.00	20.14	6913	0	7523	7476	7393	7346	7263	7500	7370	524	2220	1000	4900	10	1	52420851	3895	16.12	0.69	12	0.00	461.00	10762.00	8400	20231025	-11.55	5370	20230316	38.36	0	0.00	0	0	0.00	0	8400	-11.55	20231025	5370	38.36	20230316	2.17	N	009290	1000	524 억	10556344	N	N	19398	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History