KissMeData/234080/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240229	160948	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12850	70	2	0.55	416903260	32586	277.49	12820	12890	12700	16610	8950	12780	12793.92	3.21	10840	12946	12862	12816	12732	12686	12840	12710	396	3830	2500	9450	10	1	15834554	2035	13.60	1.38	12	0.21	945.00	9289.00	15160	20230816	-15.24	11050	20230317	16.29	13550	-5.17	20240219	11960	7.44	20240125	15160	-15.24	20230816	11050	16.29	20230317	0.33	N	234080	2500	395 억	507762	N	N	13	N	N
3	20240229	150952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12820	40	2	0.31	410465790	32084	273.22	12820	12890	12700	16610	8950	12780	12793.47	3.21	10971	12946	12862	12816	12732	12686	12840	12710	396	3830	2500	9450	10	1	15834554	2030	13.57	1.38	12	0.20	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	13550	-5.39	20240219	11960	7.19	20240125	15160	-15.44	20230816	11050	16.02	20230317	0.33	N	234080	2500	395 억	507762	N	N	74	N	N
4	20240229	140953	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12800	20	2	0.16	367006530	28685	244.27	12820	12890	12700	16610	8950	12780	12794.37	3.21	13119	12946	12862	12816	12732	12686	12840	12710	396	3830	2500	9450	10	1	15834554	2027	13.54	1.38	12	0.18	945.00	9289.00	15160	20230816	-15.57	11050	20230317	15.84	13550	-5.54	20240219	11960	7.02	20240125	15160	-15.57	20230816	11050	15.84	20230317	0.33	N	234080	2500	395 억	507762	N	N	74	N	N
5	20240229	130950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12800	20	2	0.16	346103340	27051	230.36	12820	12890	12700	16610	8950	12780	12794.47	3.21	13525	12946	12862	12816	12732	12686	12840	12710	396	3830	2500	9450	10	1	15834554	2027	13.54	1.38	12	0.17	945.00	9289.00	15160	20230816	-15.57	11050	20230317	15.84	13550	-5.54	20240219	11960	7.02	20240125	15160	-15.57	20230816	11050	15.84	20230317	0.33	N	234080	2500	395 억	507762	N	N	74	N	N
6	20240229	120950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12860	80	2	0.63	308352860	24107	205.29	12820	12890	12700	16610	8950	12780	12791.01	3.21	13448	12946	12862	12816	12732	12686	12840	12710	396	3830	2500	9450	10	1	15834554	2036	13.61	1.38	12	0.15	945.00	9289.00	15160	20230816	-15.17	11050	20230317	16.38	13550	-5.09	20240219	11960	7.53	20240125	15160	-15.17	20230816	11050	16.38	20230317	0.33	N	234080	2500	395 억	507762	N	N	74	N	N
7	20240229	110952	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12810	30	2	0.23	296516200	23186	197.45	12820	12870	12700	16610	8950	12780	12788.59	3.21	13753	12946	12862	12816	12732	12686	12840	12710	396	3830	2500	9450	10	1	15834554	2028	13.56	1.38	12	0.15	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	13550	-5.46	20240219	11960	7.11	20240125	15160	-15.50	20230816	11050	15.93	20230317	0.33	N	234080	2500	395 억	507762	N	N	74	N	N
8	20240229	100954	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12860	80	2	0.63	254010520	19865	169.16	12820	12870	12700	16610	8950	12780	12786.84	3.21	12569	12946	12862	12816	12732	12686	12840	12710	396	3830	2500	9450	10	1	15834554	2036	13.61	1.38	12	0.13	945.00	9289.00	15160	20230816	-15.17	11050	20230317	16.38	13550	-5.09	20240219	11960	7.53	20240125	15160	-15.17	20230816	11050	16.38	20230317	0.33	N	234080	2500	395 억	507762	N	N	74	N	N
9	20240229	090951	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12710	-70	5	-0.55	14360630	1127	9.60	12820	12820	12700	16610	8950	12780	12742.35	3.21	-430	12946	12862	12816	12732	12686	12840	12710	396	3830	2500	9450	10	1	15834554	2013	13.45	1.37	12	0.01	945.00	9289.00	15160	20230816	-16.16	11050	20230317	15.02	13550	-6.20	20240219	11960	6.27	20240125	15160	-16.16	20230816	11050	15.02	20230317	0.33	N	234080	2500	395 억	507762	N	N	74	N	N
10	20240228	160856	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12780	-40	5	-0.31	150449390	11743	26.51	12900	12900	12770	16660	8980	12820	12811.84	3.24	-4905	13346	13082	12946	12682	12546	13015	12615	396	3840	2500	9480	10	1	15834554	2024	13.52	1.38	12	0.07	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	13550	-5.68	20240219	11960	6.86	20240125	15160	-15.70	20230816	11050	15.66	20230317	0.32	N	234080	2500	395 억	512676	N	N	74	N	N
11	20240228	150855	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12790	-30	5	-0.23	142550940	11125	25.12	12900	12900	12770	16660	8980	12820	12813.57	3.24	-4851	13346	13082	12946	12682	12546	13015	12615	396	3840	2500	9480	10	1	15834554	2025	13.53	1.38	12	0.07	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	13550	-5.61	20240219	11960	6.94	20240125	15160	-15.63	20230816	11050	15.75	20230317	0.32	N	234080	2500	395 억	512676	N	N	6	N	N
12	20240228	140950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12830	10	2	0.08	112274200	8759	19.77	12900	12900	12790	16660	8980	12820	12818.15	3.24	-3990	13346	13082	12946	12682	12546	13015	12615	396	3840	2500	9480	10	1	15834554	2032	13.58	1.38	12	0.06	945.00	9289.00	15160	20230816	-15.37	11050	20230317	16.11	13550	-5.31	20240219	11960	7.27	20240125	15160	-15.37	20230816	11050	16.11	20230317	0.32	N	234080	2500	395 억	512676	N	N	6	N	N
13	20240228	130950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12810	-10	5	-0.08	80507560	6279	14.18	12900	12900	12790	16660	8980	12820	12821.72	3.24	-3871	13346	13082	12946	12682	12546	13015	12615	396	3840	2500	9480	10	1	15834554	2028	13.56	1.38	12	0.04	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	13550	-5.46	20240219	11960	7.11	20240125	15160	-15.50	20230816	11050	15.93	20230317	0.32	N	234080	2500	395 억	512676	N	N	6	N	N
14	20240228	120954	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12790	-30	5	-0.23	71090920	5544	12.52	12900	12900	12790	16660	8980	12820	12823.04	3.24	-3679	13346	13082	12946	12682	12546	13015	12615	396	3840	2500	9480	10	1	15834554	2025	13.53	1.38	12	0.04	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	13550	-5.61	20240219	11960	6.94	20240125	15160	-15.63	20230816	11050	15.75	20230317	0.32	N	234080	2500	395 억	512676	N	N	6	N	N
15	20240228	110910	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12850	30	2	0.23	42359440	3302	7.45	12900	12900	12790	16660	8980	12820	12828.42	3.24	-1895	13346	13082	12946	12682	12546	13015	12615	396	3840	2500	9480	10	1	15834554	2035	13.60	1.38	12	0.02	945.00	9289.00	15160	20230816	-15.24	11050	20230317	16.29	13550	-5.17	20240219	11960	7.44	20240125	15160	-15.24	20230816	11050	16.29	20230317	0.32	N	234080	2500	395 억	512676	N	N	6	N	N
16	20240228	100951	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12820	0	3	0.00	32145680	2506	5.66	12900	12900	12790	16660	8980	12820	12827.49	3.24	-1805	13346	13082	12946	12682	12546	13015	12615	396	3840	2500	9480	10	1	15834554	2030	13.57	1.38	12	0.02	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	13550	-5.39	20240219	11960	7.19	20240125	15160	-15.44	20230816	11050	16.02	20230317	0.32	N	234080	2500	395 억	512676	N	N	6	N	N
17	20240228	090953	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12840	20	2	0.16	2839950	221	0.50	12900	12900	12800	16660	8980	12820	12850.45	3.24	-134	13346	13082	12946	12682	12546	13015	12615	396	3840	2500	9480	10	1	15834554	2033	13.59	1.38	12	0.00	945.00	9289.00	15160	20230816	-15.30	11050	20230317	16.20	13550	-5.24	20240219	11960	7.36	20240125	15160	-15.30	20230816	11050	16.20	20230317	0.32	N	234080	2500	395 억	512676	N	N	6	N	N
18	20240227	160950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12820	-370	5	-2.81	572825790	44292	146.34	13190	13210	12810	17140	9240	13190	12932.94	3.23	1969	13403	13296	13193	13086	12983	13245	13035	396	3950	2500	9760	10	1	15834554	2030	13.57	1.38	12	0.28	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	13550	-5.39	20240219	11960	7.19	20240125	15160	-15.44	20230816	11050	16.02	20230317	0.32	N	234080	2500	395 억	510855	N	N	6	N	N
19	20240227	150950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12990	-200	5	-1.52	556902780	43051	142.24	13190	13210	12820	17140	9240	13190	12935.88	3.23	2501	13403	13296	13193	13086	12983	13245	13035	396	3950	2500	9760	10	1	15834554	2057	13.75	1.40	12	0.27	945.00	9289.00	15160	20230816	-14.31	11050	20230317	17.56	13550	-4.13	20240219	11960	8.61	20240125	15160	-14.31	20230816	11050	17.56	20230317	0.32	N	234080	2500	395 억	510855	N	N	10	N	N
20	20240227	140947	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12910	-280	5	-2.12	498669090	38519	127.26	13190	13210	12830	17140	9240	13190	12946.05	3.23	3435	13403	13296	13193	13086	12983	13245	13035	396	3950	2500	9760	10	1	15834554	2044	13.66	1.39	12	0.24	945.00	9289.00	15160	20230816	-14.84	11050	20230317	16.83	13550	-4.72	20240219	11960	7.94	20240125	15160	-14.84	20230816	11050	16.83	20230317	0.32	N	234080	2500	395 억	510855	N	N	10	N	N
21	20240227	130909	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12900	-290	5	-2.20	418616350	32309	106.75	13190	13210	12860	17140	9240	13190	12956.65	3.23	3439	13403	13296	13193	13086	12983	13245	13035	396	3950	2500	9760	10	1	15834554	2043	13.65	1.39	12	0.20	945.00	9289.00	15160	20230816	-14.91	11050	20230317	16.74	13550	-4.80	20240219	11960	7.86	20240125	15160	-14.91	20230816	11050	16.74	20230317	0.32	N	234080	2500	395 억	510855	N	N	10	N	N
22	20240227	120951	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12930	-260	5	-1.97	345973640	26680	88.15	13190	13210	12890	17140	9240	13190	12967.53	3.23	3546	13403	13296	13193	13086	12983	13245	13035	396	3950	2500	9760	10	1	15834554	2047	13.68	1.39	12	0.17	945.00	9289.00	15160	20230816	-14.71	11050	20230317	17.01	13550	-4.58	20240219	11960	8.11	20240125	15160	-14.71	20230816	11050	17.01	20230317	0.32	N	234080	2500	395 억	510855	N	N	10	N	N
23	20240227	110950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13010	-180	5	-1.36	244913060	18863	62.32	13190	13210	12910	17140	9240	13190	12983.78	3.23	2310	13403	13296	13193	13086	12983	13245	13035	396	3950	2500	9760	10	1	15834554	2060	13.77	1.40	12	0.12	945.00	9289.00	15160	20230816	-14.18	11050	20230317	17.74	13550	-3.99	20240219	11960	8.78	20240125	15160	-14.18	20230816	11050	17.74	20230317	0.32	N	234080	2500	395 억	510855	N	N	10	N	N
24	20240227	100945	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13020	-170	5	-1.29	146764940	11293	37.31	13190	13210	12910	17140	9240	13190	12996.10	3.23	-1762	13403	13296	13193	13086	12983	13245	13035	396	3950	2500	9760	10	1	15834554	2062	13.78	1.40	12	0.07	945.00	9289.00	15160	20230816	-14.12	11050	20230317	17.83	13550	-3.91	20240219	11960	8.86	20240125	15160	-14.12	20230816	11050	17.83	20230317	0.32	N	234080	2500	395 억	510855	N	N	10	N	N
25	20240227	090950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13170	-20	5	-0.15	12111610	924	3.05	13190	13210	13010	17140	9240	13190	13107.80	3.23	56	13403	13296	13193	13086	12983	13245	13035	396	3950	2500	9760	10	1	15834554	2085	13.94	1.42	12	0.01	945.00	9289.00	15160	20230816	-13.13	11050	20230317	19.19	13550	-2.80	20240219	11960	10.12	20240125	15160	-13.13	20230816	11050	19.19	20230317	0.32	N	234080	2500	395 억	510855	N	N	10	N	N
26	20240226	160945	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13190	-70	5	-0.53	399315510	30266	129.71	13260	13300	13090	17230	9290	13260	13193.53	3.25	-4423	13440	13350	13210	13120	12980	13280	13050	396	3970	2500	9810	10	1	15834554	2089	13.96	1.42	12	0.19	945.00	9289.00	15160	20230816	-12.99	11050	20230317	19.37	13550	-2.66	20240219	11960	10.28	20240125	15160	-12.99	20230816	11050	19.37	20230317	0.34	N	234080	2500	395 억	515084	N	N	10	N	N
27	20240226	150940	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13190	-70	5	-0.53	368394320	27916	119.64	13260	13300	13090	17230	9290	13260	13196.53	3.25	-3360	13440	13350	13210	13120	12980	13280	13050	396	3970	2500	9810	10	1	15834554	2089	13.96	1.42	12	0.18	945.00	9289.00	15160	20230816	-12.99	11050	20230317	19.37	13550	-2.66	20240219	11960	10.28	20240125	15160	-12.99	20230816	11050	19.37	20230317	0.34	N	234080	2500	395 억	515084	N	N	2	N	N
28	20240226	140944	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13110	-150	5	-1.13	276331140	20909	89.61	13260	13300	13110	17230	9290	13260	13215.89	3.25	-1757	13440	13350	13210	13120	12980	13280	13050	396	3970	2500	9810	10	1	15834554	2076	13.87	1.41	12	0.13	945.00	9289.00	15160	20230816	-13.52	11050	20230317	18.64	13550	-3.25	20240219	11960	9.62	20240125	15160	-13.52	20230816	11050	18.64	20230317	0.34	N	234080	2500	395 억	515084	N	N	2	N	N
29	20240226	130937	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13160	-100	5	-0.75	229289800	17328	74.26	13260	13300	13120	17230	9290	13260	13232.33	3.25	-1350	13440	13350	13210	13120	12980	13280	13050	396	3970	2500	9810	10	1	15834554	2084	13.93	1.42	12	0.11	945.00	9289.00	15160	20230816	-13.19	11050	20230317	19.10	13550	-2.88	20240219	11960	10.03	20240125	15160	-13.19	20230816	11050	19.10	20230317	0.34	N	234080	2500	395 억	515084	N	N	2	N	N
30	20240226	120937	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13200	-60	5	-0.45	209639010	15835	67.86	13260	13300	13120	17230	9290	13260	13238.96	3.25	-1106	13440	13350	13210	13120	12980	13280	13050	396	3970	2500	9810	10	1	15834554	2090	13.97	1.42	12	0.10	945.00	9289.00	15160	20230816	-12.93	11050	20230317	19.46	13550	-2.58	20240219	11960	10.37	20240125	15160	-12.93	20230816	11050	19.46	20230317	0.34	N	234080	2500	395 억	515084	N	N	2	N	N
31	20240226	110936	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13220	-40	5	-0.30	192118250	14510	62.18	13260	13300	13120	17230	9290	13260	13240.40	3.25	-718	13440	13350	13210	13120	12980	13280	13050	396	3970	2500	9810	10	1	15834554	2093	13.99	1.42	12	0.09	945.00	9289.00	15160	20230816	-12.80	11050	20230317	19.64	13550	-2.44	20240219	11960	10.54	20240125	15160	-12.80	20230816	11050	19.64	20230317	0.34	N	234080	2500	395 억	515084	N	N	2	N	N
32	20240226	100933	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13270	10	2	0.08	100932680	7626	32.68	13260	13300	13120	17230	9290	13260	13235.34	3.25	-348	13440	13350	13210	13120	12980	13280	13050	396	3970	2500	9810	10	1	15834554	2101	14.04	1.43	12	0.05	945.00	9289.00	15160	20230816	-12.47	11050	20230317	20.09	13550	-2.07	20240219	11960	10.95	20240125	15160	-12.47	20230816	11050	20.09	20230317	0.34	N	234080	2500	395 억	515084	N	N	2	N	N
33	20240226	090932	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13300	40	2	0.30	13804980	1041	4.46	13260	13300	13120	17230	9290	13260	13261.27	3.25	-233	13440	13350	13210	13120	12980	13280	13050	396	3970	2500	9810	10	1	15834554	2106	14.07	1.43	12	0.01	945.00	9289.00	15160	20230816	-12.27	11050	20230317	20.36	13550	-1.85	20240219	11960	11.20	20240125	15160	-12.27	20230816	11050	20.36	20230317	0.34	N	234080	2500	395 억	515084	N	N	2	N	N
34	20240223	160933	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13260	10	2	0.08	305883070	23184	41.29	13280	13300	13070	17220	9280	13250	13193.71	3.27	-2721	13570	13410	13160	13000	12750	13490	13080	396	3970	2500	9800	10	1	15834554	2100	14.03	1.43	12	0.15	945.00	9289.00	15160	20230816	-12.53	11050	20230317	20.00	13550	-2.14	20240219	11960	10.87	20240125	15160	-12.53	20230816	11050	20.00	20230317	0.34	N	234080	2500	395 억	517119	N	N	2	N	N
35	20240223	150926	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13200	-50	5	-0.38	288581630	21878	38.96	13280	13300	13070	17220	9280	13250	13190.49	3.27	-2358	13570	13410	13160	13000	12750	13490	13080	396	3970	2500	9800	10	1	15834554	2090	13.97	1.42	12	0.14	945.00	9289.00	15160	20230816	-12.93	11050	20230317	19.46	13550	-2.58	20240219	11960	10.37	20240125	15160	-12.93	20230816	11050	19.46	20230317	0.34	N	234080	2500	395 억	517119	N	N	8	N	N
36	20240223	140928	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13210	-40	5	-0.30	259414480	19672	35.03	13280	13300	13070	17220	9280	13250	13186.99	3.27	-1774	13570	13410	13160	13000	12750	13490	13080	396	3970	2500	9800	10	1	15834554	2092	13.98	1.42	12	0.12	945.00	9289.00	15160	20230816	-12.86	11050	20230317	19.55	13550	-2.51	20240219	11960	10.45	20240125	15160	-12.86	20230816	11050	19.55	20230317	0.34	N	234080	2500	395 억	517119	N	N	8	N	N
37	20240223	130925	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13180	-70	5	-0.53	221104000	16774	29.87	13280	13300	13070	17220	9280	13250	13181.35	3.27	-1657	13570	13410	13160	13000	12750	13490	13080	396	3970	2500	9800	10	1	15834554	2087	13.95	1.42	12	0.11	945.00	9289.00	15160	20230816	-13.06	11050	20230317	19.28	13550	-2.73	20240219	11960	10.20	20240125	15160	-13.06	20230816	11050	19.28	20230317	0.34	N	234080	2500	395 억	517119	N	N	8	N	N
38	20240223	120929	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13190	-60	5	-0.45	179607090	13631	24.28	13280	13300	13070	17220	9280	13250	13176.37	3.27	-2289	13570	13410	13160	13000	12750	13490	13080	396	3970	2500	9800	10	1	15834554	2089	13.96	1.42	12	0.09	945.00	9289.00	15160	20230816	-12.99	11050	20230317	19.37	13550	-2.66	20240219	11960	10.28	20240125	15160	-12.99	20230816	11050	19.37	20230317	0.34	N	234080	2500	395 억	517119	N	N	8	N	N
39	20240223	110917	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13220	-30	5	-0.23	155973030	11840	21.09	13280	13300	13070	17220	9280	13250	13173.40	3.27	-2042	13570	13410	13160	13000	12750	13490	13080	396	3970	2500	9800	10	1	15834554	2093	13.99	1.42	12	0.07	945.00	9289.00	15160	20230816	-12.80	11050	20230317	19.64	13550	-2.44	20240219	11960	10.54	20240125	15160	-12.80	20230816	11050	19.64	20230317	0.34	N	234080	2500	395 억	517119	N	N	8	N	N
40	20240223	100923	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13180	-70	5	-0.53	116437360	8854	15.77	13280	13280	13070	17220	9280	13250	13150.82	3.27	-1515	13570	13410	13160	13000	12750	13490	13080	396	3970	2500	9800	10	1	15834554	2087	13.95	1.42	12	0.06	945.00	9289.00	15160	20230816	-13.06	11050	20230317	19.28	13550	-2.73	20240219	11960	10.20	20240125	15160	-13.06	20230816	11050	19.28	20230317	0.34	N	234080	2500	395 억	517119	N	N	8	N	N
41	20240223	090926	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13140	-110	5	-0.83	18279330	1383	2.46	13280	13280	13130	17220	9280	13250	13217.16	3.27	-530	13570	13410	13160	13000	12750	13490	13080	396	3970	2500	9800	10	1	15834554	2081	13.90	1.41	12	0.01	945.00	9289.00	15160	20230816	-13.32	11050	20230317	18.91	13550	-3.03	20240219	11960	9.87	20240125	15160	-13.32	20230816	11050	18.91	20230317	0.34	N	234080	2500	395 억	517119	N	N	8	N	N
42	20240222	160912	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13250	270	2	2.08	738693790	56110	191.97	12910	13320	12910	16870	9090	12980	13165.10	3.27	477	13260	13120	12960	12820	12660	13190	12890	396	3890	2500	9600	10	1	15834554	2098	14.02	1.43	12	0.35	945.00	9289.00	15160	20230816	-12.60	11050	20230317	19.91	13550	-2.21	20240219	11960	10.79	20240125	15160	-12.60	20230816	11050	19.91	20230317	0.35	N	234080	2500	395 억	518112	N	N	8	N	N
43	20240222	150922	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13250	270	2	2.08	722519000	54889	187.79	12910	13320	12910	16870	9090	12980	13163.27	3.27	540	13260	13120	12960	12820	12660	13190	12890	396	3890	2500	9600	10	1	15834554	2098	14.02	1.43	12	0.35	945.00	9289.00	15160	20230816	-12.60	11050	20230317	19.91	13550	-2.21	20240219	11960	10.79	20240125	15160	-12.60	20230816	11050	19.91	20230317	0.35	N	234080	2500	395 억	518112	N	N	1	N	N
44	20240222	140920	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13260	280	2	2.16	603730360	45907	157.06	12910	13320	12910	16870	9090	12980	13151.16	3.27	780	13260	13120	12960	12820	12660	13190	12890	396	3890	2500	9600	10	1	15834554	2100	14.03	1.43	12	0.29	945.00	9289.00	15160	20230816	-12.53	11050	20230317	20.00	13550	-2.14	20240219	11960	10.87	20240125	15160	-12.53	20230816	11050	20.00	20230317	0.35	N	234080	2500	395 억	518112	N	N	1	N	N
45	20240222	130907	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13280	300	2	2.31	535834610	40777	139.51	12910	13320	12910	16870	9090	12980	13140.61	3.27	189	13260	13120	12960	12820	12660	13190	12890	396	3890	2500	9600	10	1	15834554	2103	14.05	1.43	12	0.26	945.00	9289.00	15160	20230816	-12.40	11050	20230317	20.18	13550	-1.99	20240219	11960	11.04	20240125	15160	-12.40	20230816	11050	20.18	20230317	0.35	N	234080	2500	395 억	518112	N	N	1	N	N
46	20240222	120918	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13150	170	2	1.31	357441380	27313	93.44	12910	13190	12910	16870	9090	12980	13086.86	3.27	-1721	13260	13120	12960	12820	12660	13190	12890	396	3890	2500	9600	10	1	15834554	2082	13.92	1.42	12	0.17	945.00	9289.00	15160	20230816	-13.26	11050	20230317	19.00	13550	-2.95	20240219	11960	9.95	20240125	15160	-13.26	20230816	11050	19.00	20230317	0.35	N	234080	2500	395 억	518112	N	N	1	N	N
47	20240222	110916	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13080	100	2	0.77	272101900	20816	71.22	12910	13180	12910	16870	9090	12980	13071.77	3.27	-1142	13260	13120	12960	12820	12660	13190	12890	396	3890	2500	9600	10	1	15834554	2071	13.84	1.41	12	0.13	945.00	9289.00	15160	20230816	-13.72	11050	20230317	18.37	13550	-3.47	20240219	11960	9.36	20240125	15160	-13.72	20230816	11050	18.37	20230317	0.35	N	234080	2500	395 억	518112	N	N	1	N	N
48	20240222	100907	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13100	120	2	0.92	173976280	13329	45.60	12910	13100	12910	16870	9090	12980	13052.46	3.27	-782	13260	13120	12960	12820	12660	13190	12890	396	3890	2500	9600	10	1	15834554	2074	13.86	1.41	12	0.08	945.00	9289.00	15160	20230816	-13.59	11050	20230317	18.55	13550	-3.32	20240219	11960	9.53	20240125	15160	-13.59	20230816	11050	18.55	20230317	0.35	N	234080	2500	395 억	518112	N	N	1	N	N
49	20240222	090923	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12920	-60	5	-0.46	4933560	382	1.31	12910	12950	12910	16870	9090	12980	12915.08	3.27	11	13260	13120	12960	12820	12660	13190	12890	396	3890	2500	9600	10	1	15834554	2046	13.67	1.39	12	0.00	945.00	9289.00	15160	20230816	-14.78	11050	20230317	16.92	13550	-4.65	20240219	11960	8.03	20240125	15160	-14.78	20230816	11050	16.92	20230317	0.35	N	234080	2500	395 억	518112	N	N	1	N	N
50	20240221	160914	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12980	30	2	0.23	377014700	29229	229.14	12950	13100	12800	16830	9070	12950	12898.63	3.26	930	13143	13046	12963	12866	12783	13005	12825	396	3880	2500	9580	10	1	15834554	2055	13.74	1.40	12	0.18	945.00	9289.00	15160	20230816	-14.38	11050	20230317	17.47	13550	-4.21	20240219	11960	8.53	20240125	15160	-14.38	20230816	11050	17.47	20230317	0.34	N	234080	2500	395 억	516734	N	N	1	N	N
51	20240221	150905	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12900	-50	5	-0.39	352700500	27348	214.39	12950	13100	12800	16830	9070	12950	12896.76	3.26	991	13143	13046	12963	12866	12783	13005	12825	396	3880	2500	9580	10	1	15834554	2043	13.65	1.39	12	0.17	945.00	9289.00	15160	20230816	-14.91	11050	20230317	16.74	13550	-4.80	20240219	11960	7.86	20240125	15160	-14.91	20230816	11050	16.74	20230317	0.34	N	234080	2500	395 억	516734	N	N	10	N	N
52	20240221	140904	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12860	-90	5	-0.69	293283180	22735	178.23	12950	13100	12800	16830	9070	12950	12900.07	3.26	810	13143	13046	12963	12866	12783	13005	12825	396	3880	2500	9580	10	1	15834554	2036	13.61	1.38	12	0.14	945.00	9289.00	15160	20230816	-15.17	11050	20230317	16.38	13550	-5.09	20240219	11960	7.53	20240125	15160	-15.17	20230816	11050	16.38	20230317	0.34	N	234080	2500	395 억	516734	N	N	10	N	N
53	20240221	130904	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12890	-60	5	-0.46	258034500	19998	156.77	12950	13100	12800	16830	9070	12950	12903.02	3.26	650	13143	13046	12963	12866	12783	13005	12825	396	3880	2500	9580	10	1	15834554	2041	13.64	1.39	12	0.13	945.00	9289.00	15160	20230816	-14.97	11050	20230317	16.65	13550	-4.87	20240219	11960	7.78	20240125	15160	-14.97	20230816	11050	16.65	20230317	0.34	N	234080	2500	395 억	516734	N	N	10	N	N
54	20240221	120906	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12880	-70	5	-0.54	158059990	12241	95.96	12950	13100	12800	16830	9070	12950	12912.34	3.26	-136	13143	13046	12963	12866	12783	13005	12825	396	3880	2500	9580	10	1	15834554	2039	13.63	1.39	12	0.08	945.00	9289.00	15160	20230816	-15.04	11050	20230317	16.56	13550	-4.94	20240219	11960	7.69	20240125	15160	-15.04	20230816	11050	16.56	20230317	0.34	N	234080	2500	395 억	516734	N	N	10	N	N
55	20240221	110912	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12930	-20	5	-0.15	110883490	8584	67.29	12950	13100	12800	16830	9070	12950	12917.46	3.26	-367	13143	13046	12963	12866	12783	13005	12825	396	3880	2500	9580	10	1	15834554	2047	13.68	1.39	12	0.05	945.00	9289.00	15160	20230816	-14.71	11050	20230317	17.01	13550	-4.58	20240219	11960	8.11	20240125	15160	-14.71	20230816	11050	17.01	20230317	0.34	N	234080	2500	395 억	516734	N	N	10	N	N
56	20240221	100905	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12940	-10	5	-0.08	54221130	4197	32.90	12950	13100	12800	16830	9070	12950	12919.02	3.26	-308	13143	13046	12963	12866	12783	13005	12825	396	3880	2500	9580	10	1	15834554	2049	13.69	1.39	12	0.03	945.00	9289.00	15160	20230816	-14.64	11050	20230317	17.10	13550	-4.50	20240219	11960	8.19	20240125	15160	-14.64	20230816	11050	17.10	20230317	0.34	N	234080	2500	395 억	516734	N	N	10	N	N
57	20240221	090904	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13030	80	2	0.62	2710450	210	1.65	12950	13040	12800	16830	9070	12950	12906.90	3.26	-21	13143	13046	12963	12866	12783	13005	12825	396	3880	2500	9580	10	1	15834554	2063	13.79	1.40	12	0.00	945.00	9289.00	15160	20230816	-14.05	11050	20230317	17.92	13550	-3.84	20240219	11960	8.95	20240125	15160	-14.05	20230816	11050	17.92	20230317	0.34	N	234080	2500	395 억	516734	N	N	10	N	N
58	20240220	160858	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12950	0	3	0.00	165082640	12755	31.24	13000	13060	12880	16830	9070	12950	12942.58	3.27	-510	13943	13446	13053	12556	12163	13695	12805	396	3880	2500	9580	10	1	15834554	2051	13.70	1.39	12	0.08	945.00	9289.00	15160	20230816	-14.58	11050	20230317	17.19	13550	-4.43	20240219	11960	8.28	20240125	15160	-14.58	20230816	11050	17.19	20230317	0.34	N	234080	2500	395 억	517142	N	N	10	N	N
59	20240220	150858	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12970	20	2	0.15	155496890	12016	29.43	13000	13060	12880	16830	9070	12950	12940.82	3.27	-535	13943	13446	13053	12556	12163	13695	12805	396	3880	2500	9580	10	1	15834554	2054	13.72	1.40	12	0.08	945.00	9289.00	15160	20230816	-14.45	11050	20230317	17.38	13550	-4.28	20240219	11960	8.44	20240125	15160	-14.45	20230816	11050	17.38	20230317	0.34	N	234080	2500	395 억	517142	N	N	27	N	N
60	20240220	140856	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12940	-10	5	-0.08	140631220	10869	26.62	13000	13060	12880	16830	9070	12950	12938.74	3.27	-446	13943	13446	13053	12556	12163	13695	12805	396	3880	2500	9580	10	1	15834554	2049	13.69	1.39	12	0.07	945.00	9289.00	15160	20230816	-14.64	11050	20230317	17.10	13550	-4.50	20240219	11960	8.19	20240125	15160	-14.64	20230816	11050	17.10	20230317	0.34	N	234080	2500	395 억	517142	N	N	27	N	N
61	20240220	130859	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12940	-10	5	-0.08	130946660	10121	24.79	13000	13060	12880	16830	9070	12950	12938.11	3.27	-428	13943	13446	13053	12556	12163	13695	12805	396	3880	2500	9580	10	1	15834554	2049	13.69	1.39	12	0.06	945.00	9289.00	15160	20230816	-14.64	11050	20230317	17.10	13550	-4.50	20240219	11960	8.19	20240125	15160	-14.64	20230816	11050	17.10	20230317	0.34	N	234080	2500	395 억	517142	N	N	27	N	N
62	20240220	120853	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12910	-40	5	-0.31	126303540	9762	23.91	13000	13060	12880	16830	9070	12950	12938.28	3.27	-391	13943	13446	13053	12556	12163	13695	12805	396	3880	2500	9580	10	1	15834554	2044	13.66	1.39	12	0.06	945.00	9289.00	15160	20230816	-14.84	11050	20230317	16.83	13550	-4.72	20240219	11960	7.94	20240125	15160	-14.84	20230816	11050	16.83	20230317	0.34	N	234080	2500	395 억	517142	N	N	27	N	N
63	20240220	110855	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12900	-50	5	-0.39	122221430	9446	23.14	13000	13060	12880	16830	9070	12950	12938.96	3.27	-453	13943	13446	13053	12556	12163	13695	12805	396	3880	2500	9580	10	1	15834554	2043	13.65	1.39	12	0.06	945.00	9289.00	15160	20230816	-14.91	11050	20230317	16.74	13550	-4.80	20240219	11960	7.86	20240125	15160	-14.91	20230816	11050	16.74	20230317	0.34	N	234080	2500	395 억	517142	N	N	27	N	N
64	20240220	100847	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12960	10	2	0.08	63704050	4922	12.06	13000	13060	12880	16830	9070	12950	12942.71	3.27	-246	13943	13446	13053	12556	12163	13695	12805	396	3880	2500	9580	10	1	15834554	2052	13.71	1.40	12	0.03	945.00	9289.00	15160	20230816	-14.51	11050	20230317	17.29	13550	-4.35	20240219	11960	8.36	20240125	15160	-14.51	20230816	11050	17.29	20230317	0.34	N	234080	2500	395 억	517142	N	N	27	N	N
65	20240220	090903	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12970	20	2	0.15	15776720	1218	2.98	13000	13060	12880	16830	9070	12950	12952.97	3.27	4	13943	13446	13053	12556	12163	13695	12805	396	3880	2500	9580	10	1	15834554	2054	13.72	1.40	12	0.01	945.00	9289.00	15160	20230816	-14.45	11050	20230317	17.38	13550	-4.28	20240219	11960	8.44	20240125	15160	-14.45	20230816	11050	17.38	20230317	0.34	N	234080	2500	395 억	517142	N	N	27	N	N
66	20240219	160858	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12950	290	2	2.29	520699660	40534	245.82	12770	13550	12660	16450	8870	12660	12845.99	3.18	12879	12866	12762	12686	12582	12506	12725	12545	396	3790	2500	9360	10	1	15834554	2051	13.70	1.39	12	0.26	945.00	9289.00	15160	20230816	-14.58	11050	20230317	17.19	13550	-4.43	20240219	11960	8.28	20240125	15160	-14.58	20230816	11050	17.19	20230317	0.34	N	234080	2500	395 억	503869	N	N	27	N	N
67	20240219	150903	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12810	150	2	1.18	379283240	29669	179.93	12770	12840	12660	16450	8870	12660	12783.82	3.18	12956	12866	12762	12686	12582	12506	12725	12545	396	3790	2500	9360	10	1	15834554	2028	13.56	1.38	12	0.19	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	13190	-2.88	20240103	11960	7.11	20240125	15160	-15.50	20230816	11050	15.93	20230317	0.34	N	234080	2500	395 억	503869	N	N	9	N	N
68	20240219	140902	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12820	160	2	1.26	352183580	27553	167.10	12770	12840	12660	16450	8870	12660	12782.04	3.18	11595	12866	12762	12686	12582	12506	12725	12545	396	3790	2500	9360	10	1	15834554	2030	13.57	1.38	12	0.17	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	13190	-2.81	20240103	11960	7.19	20240125	15160	-15.44	20230816	11050	16.02	20230317	0.34	N	234080	2500	395 억	503869	N	N	9	N	N
69	20240219	130901	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12780	120	2	0.95	279567570	21880	132.69	12770	12840	12660	16450	8870	12660	12777.31	3.18	7538	12866	12762	12686	12582	12506	12725	12545	396	3790	2500	9360	10	1	15834554	2024	13.52	1.38	12	0.14	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	13190	-3.11	20240103	11960	6.86	20240125	15160	-15.70	20230816	11050	15.66	20230317	0.34	N	234080	2500	395 억	503869	N	N	9	N	N
70	20240219	120859	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12820	160	2	1.26	261248810	20450	124.02	12770	12840	12660	16450	8870	12660	12775.00	3.18	7368	12866	12762	12686	12582	12506	12725	12545	396	3790	2500	9360	10	1	15834554	2030	13.57	1.38	12	0.13	945.00	9289.00	15160	20230816	-15.44	11050	20230317	16.02	13190	-2.81	20240103	11960	7.19	20240125	15160	-15.44	20230816	11050	16.02	20230317	0.34	N	234080	2500	395 억	503869	N	N	9	N	N
71	20240219	110857	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12810	150	2	1.18	203229780	15912	96.50	12770	12840	12660	16450	8870	12660	12772.11	3.18	7417	12866	12762	12686	12582	12506	12725	12545	396	3790	2500	9360	10	1	15834554	2028	13.56	1.38	12	0.10	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	13190	-2.88	20240103	11960	7.11	20240125	15160	-15.50	20230816	11050	15.93	20230317	0.34	N	234080	2500	395 억	503869	N	N	9	N	N
72	20240219	100854	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12810	150	2	1.18	185308660	14513	88.02	12770	12840	12660	16450	8870	12660	12768.46	3.18	7167	12866	12762	12686	12582	12506	12725	12545	396	3790	2500	9360	10	1	15834554	2028	13.56	1.38	12	0.09	945.00	9289.00	15160	20230816	-15.50	11050	20230317	15.93	13190	-2.88	20240103	11960	7.11	20240125	15160	-15.50	20230816	11050	15.93	20230317	0.34	N	234080	2500	395 억	503869	N	N	9	N	N
73	20240219	090854	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12750	90	2	0.71	1696580	133	0.81	12770	12770	12660	16450	8870	12660	12756.24	3.18	-24	12866	12762	12686	12582	12506	12725	12545	396	3790	2500	9360	10	1	15834554	2019	13.49	1.37	12	0.00	945.00	9289.00	15160	20230816	-15.90	11050	20230317	15.38	13190	-3.34	20240103	11960	6.61	20240125	15160	-15.90	20230816	11050	15.38	20230317	0.34	N	234080	2500	395 억	503869	N	N	9	N	N
74	20240216	160848	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12660	-30	5	-0.24	208940880	16489	126.16	12710	12790	12610	16490	8890	12690	12671.53	3.19	-861	12883	12786	12733	12636	12583	12760	12610	396	3800	2500	9390	10	1	15834554	2005	13.40	1.36	12	0.10	945.00	9289.00	15160	20230816	-16.49	11050	20230317	14.57	13190	-4.02	20240103	11960	5.85	20240125	15160	-16.49	20230816	11050	14.57	20230317	0.35	N	234080	2500	395 억	504437	N	N	9	N	N
75	20240216	150854	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12670	-20	5	-0.16	193305170	15254	116.71	12710	12790	12610	16490	8890	12690	12672.42	3.19	-807	12883	12786	12733	12636	12583	12760	12610	396	3800	2500	9390	10	1	15834554	2006	13.41	1.36	12	0.10	945.00	9289.00	15160	20230816	-16.42	11050	20230317	14.66	13190	-3.94	20240103	11960	5.94	20240125	15160	-16.42	20230816	11050	14.66	20230317	0.35	N	234080	2500	395 억	504437	N	N	7	N	N
76	20240216	140858	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12660	-30	5	-0.24	175607450	13857	106.02	12710	12790	12610	16490	8890	12690	12672.83	3.19	-1156	12883	12786	12733	12636	12583	12760	12610	396	3800	2500	9390	10	1	15834554	2005	13.40	1.36	12	0.09	945.00	9289.00	15160	20230816	-16.49	11050	20230317	14.57	13190	-4.02	20240103	11960	5.85	20240125	15160	-16.49	20230816	11050	14.57	20230317	0.35	N	234080	2500	395 억	504437	N	N	7	N	N
77	20240216	130851	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12690	0	3	0.00	153758770	12130	92.81	12710	12790	12630	16490	8890	12690	12675.91	3.19	-1312	12883	12786	12733	12636	12583	12760	12610	396	3800	2500	9390	10	1	15834554	2009	13.43	1.37	12	0.08	945.00	9289.00	15160	20230816	-16.29	11050	20230317	14.84	13190	-3.79	20240103	11960	6.10	20240125	15160	-16.29	20230816	11050	14.84	20230317	0.35	N	234080	2500	395 억	504437	N	N	7	N	N
78	20240216	120855	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12670	-20	5	-0.16	84279080	6637	50.78	12710	12790	12640	16490	8890	12690	12698.37	3.19	-1136	12883	12786	12733	12636	12583	12760	12610	396	3800	2500	9390	10	1	15834554	2006	13.41	1.36	12	0.04	945.00	9289.00	15160	20230816	-16.42	11050	20230317	14.66	13190	-3.94	20240103	11960	5.94	20240125	15160	-16.42	20230816	11050	14.66	20230317	0.35	N	234080	2500	395 억	504437	N	N	7	N	N
79	20240216	110902	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12700	10	2	0.08	36643120	2878	22.02	12710	12790	12690	16490	8890	12690	12732.15	3.19	-1207	12883	12786	12733	12636	12583	12760	12610	396	3800	2500	9390	10	1	15834554	2011	13.44	1.37	12	0.02	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	13190	-3.71	20240103	11960	6.19	20240125	15160	-16.23	20230816	11050	14.93	20230317	0.35	N	234080	2500	395 억	504437	N	N	7	N	N
80	20240216	100855	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12750	60	2	0.47	28799580	2261	17.30	12710	12790	12690	16490	8890	12690	12737.54	3.19	-1207	12883	12786	12733	12636	12583	12760	12610	396	3800	2500	9390	10	1	15834554	2019	13.49	1.37	12	0.01	945.00	9289.00	15160	20230816	-15.90	11050	20230317	15.38	13190	-3.34	20240103	11960	6.61	20240125	15160	-15.90	20230816	11050	15.38	20230317	0.35	N	234080	2500	395 억	504437	N	N	7	N	N
81	20240216	090848	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12710	20	2	0.16	1854360	146	1.12	12710	12710	12690	16490	8890	12690	12701.10	3.19	-81	12883	12786	12733	12636	12583	12760	12610	396	3800	2500	9390	10	1	15834554	2013	13.45	1.37	12	0.00	945.00	9289.00	15160	20230816	-16.16	11050	20230317	15.02	13190	-3.64	20240103	11960	6.27	20240125	15160	-16.16	20230816	11050	15.02	20230317	0.35	N	234080	2500	395 억	504437	N	N	7	N	N
82	20240215	160847	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12690	-10	5	-0.08	166621350	13070	118.15	12830	12830	12680	16510	8890	12700	12748.42	3.20	-1539	12826	12762	12696	12632	12566	12795	12665	396	3810	2500	9390	10	1	15834554	2009	13.43	1.37	12	0.08	945.00	9289.00	15160	20230816	-16.29	11050	20230317	14.84	13190	-3.79	20240103	11960	6.10	20240125	15160	-16.29	20230816	11050	14.84	20230317	0.36	N	234080	2500	395 억	506395	N	N	7	N	N
83	20240215	150852	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12700	0	3	0.00	162840990	12772	115.46	12830	12830	12680	16510	8890	12700	12749.84	3.20	-1508	12826	12762	12696	12632	12566	12795	12665	396	3810	2500	9390	10	1	15834554	2011	13.44	1.37	12	0.08	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	13190	-3.71	20240103	11960	6.19	20240125	15160	-16.23	20230816	11050	14.93	20230317	0.36	N	234080	2500	395 억	506395	N	N	0	N	N
84	20240215	140846	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12700	0	3	0.00	144562070	11332	102.44	12830	12830	12700	16510	8890	12700	12756.98	3.20	-1280	12826	12762	12696	12632	12566	12795	12665	396	3810	2500	9390	10	1	15834554	2011	13.44	1.37	12	0.07	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	13190	-3.71	20240103	11960	6.19	20240125	15160	-16.23	20230816	11050	14.93	20230317	0.36	N	234080	2500	395 억	506395	N	N	0	N	N
85	20240215	130827	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12730	30	2	0.24	128654170	10081	91.13	12830	12830	12700	16510	8890	12700	12762.04	3.20	-973	12826	12762	12696	12632	12566	12795	12665	396	3810	2500	9390	10	1	15834554	2016	13.47	1.37	12	0.06	945.00	9289.00	15160	20230816	-16.03	11050	20230317	15.20	13190	-3.49	20240103	11960	6.44	20240125	15160	-16.03	20230816	11050	15.20	20230317	0.36	N	234080	2500	395 억	506395	N	N	0	N	N
86	20240215	120847	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12790	90	2	0.71	113748390	8911	80.56	12830	12830	12700	16510	8890	12700	12764.94	3.20	-362	12826	12762	12696	12632	12566	12795	12665	396	3810	2500	9390	10	1	15834554	2025	13.53	1.38	12	0.06	945.00	9289.00	15160	20230816	-15.63	11050	20230317	15.75	13190	-3.03	20240103	11960	6.94	20240125	15160	-15.63	20230816	11050	15.75	20230317	0.36	N	234080	2500	395 억	506395	N	N	0	N	N
87	20240215	110841	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12770	70	2	0.55	77727360	6098	55.13	12830	12830	12700	16510	8890	12700	12746.37	3.20	210	12826	12762	12696	12632	12566	12795	12665	396	3810	2500	9390	10	1	15834554	2022	13.51	1.37	12	0.04	945.00	9289.00	15160	20230816	-15.77	11050	20230317	15.57	13190	-3.18	20240103	11960	6.77	20240125	15160	-15.77	20230816	11050	15.57	20230317	0.36	N	234080	2500	395 억	506395	N	N	0	N	N
88	20240215	100841	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12740	40	2	0.31	72102960	5657	51.14	12830	12830	12700	16510	8890	12700	12745.79	3.20	70	12826	12762	12696	12632	12566	12795	12665	396	3810	2500	9390	10	1	15834554	2017	13.48	1.37	12	0.04	945.00	9289.00	15160	20230816	-15.96	11050	20230317	15.29	13190	-3.41	20240103	11960	6.52	20240125	15160	-15.96	20230816	11050	15.29	20230317	0.36	N	234080	2500	395 억	506395	N	N	0	N	N
89	20240215	090844	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12720	20	2	0.16	25091560	1961	17.73	12830	12830	12720	16510	8890	12700	12795.29	3.20	-268	12826	12762	12696	12632	12566	12795	12665	396	3810	2500	9390	10	1	15834554	2014	13.46	1.37	12	0.01	945.00	9289.00	15160	20230816	-16.09	11050	20230317	15.11	13190	-3.56	20240103	11960	6.35	20240125	15160	-16.09	20230816	11050	15.11	20230317	0.36	N	234080	2500	395 억	506395	N	N	0	N	N
90	20240214	160837	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12700	-70	5	-0.55	139876870	11040	81.57	12630	12760	12630	16600	8940	12770	12670.01	3.20	149	12943	12856	12743	12656	12543	12870	12670	396	3830	2500	9440	10	1	15834554	2011	13.44	1.37	12	0.07	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	13190	-3.71	20240103	11960	6.19	20240125	15160	-16.23	20230816	11050	14.93	20230317	0.37	N	234080	2500	395 억	506686	N	N	0	N	N
91	20240214	150839	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12680	-90	5	-0.70	134136540	10588	78.23	12630	12760	12630	16600	8940	12770	12668.73	3.20	246	12943	12856	12743	12656	12543	12870	12670	396	3830	2500	9440	10	1	15834554	2008	13.42	1.37	12	0.07	945.00	9289.00	15160	20230816	-16.36	11050	20230317	14.75	13190	-3.87	20240103	11960	6.02	20240125	15160	-16.36	20230816	11050	14.75	20230317	0.37	N	234080	2500	395 억	506686	N	N	0	N	N
92	20240214	140834	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12700	-70	5	-0.55	117461990	9274	68.52	12630	12760	12630	16600	8940	12770	12665.73	3.20	258	12943	12856	12743	12656	12543	12870	12670	396	3830	2500	9440	10	1	15834554	2011	13.44	1.37	12	0.06	945.00	9289.00	15160	20230816	-16.23	11050	20230317	14.93	13190	-3.71	20240103	11960	6.19	20240125	15160	-16.23	20230816	11050	14.93	20230317	0.37	N	234080	2500	395 억	506686	N	N	0	N	N
93	20240214	130839	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12690	-80	5	-0.63	109099330	8615	63.65	12630	12760	12630	16600	8940	12770	12663.88	3.20	262	12943	12856	12743	12656	12543	12870	12670	396	3830	2500	9440	10	1	15834554	2009	13.43	1.37	12	0.05	945.00	9289.00	15160	20230816	-16.29	11050	20230317	14.84	13190	-3.79	20240103	11960	6.10	20240125	15160	-16.29	20230816	11050	14.84	20230317	0.37	N	234080	2500	395 억	506686	N	N	0	N	N
94	20240214	120832	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12690	-80	5	-0.63	86290350	6816	50.36	12630	12760	12630	16600	8940	12770	12659.97	3.20	266	12943	12856	12743	12656	12543	12870	12670	396	3830	2500	9440	10	1	15834554	2009	13.43	1.37	12	0.04	945.00	9289.00	15160	20230816	-16.29	11050	20230317	14.84	13190	-3.79	20240103	11960	6.10	20240125	15160	-16.29	20230816	11050	14.84	20230317	0.37	N	234080	2500	395 억	506686	N	N	0	N	N
95	20240214	110837	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12670	-100	5	-0.78	68561640	5417	40.02	12630	12760	12630	16600	8940	12770	12656.75	3.20	274	12943	12856	12743	12656	12543	12870	12670	396	3830	2500	9440	10	1	15834554	2006	13.41	1.36	12	0.03	945.00	9289.00	15160	20230816	-16.42	11050	20230317	14.66	13190	-3.94	20240103	11960	5.94	20240125	15160	-16.42	20230816	11050	14.66	20230317	0.37	N	234080	2500	395 억	506686	N	N	0	N	N
96	20240214	090827	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12630	-140	5	-1.10	12330130	976	7.21	12630	12760	12630	16600	8940	12770	12633.33	3.20	219	12943	12856	12743	12656	12543	12870	12670	396	3830	2500	9440	10	1	15834554	2000	13.37	1.36	12	0.01	945.00	9289.00	15160	20230816	-16.69	11050	20230317	14.30	13190	-4.25	20240103	11960	5.60	20240125	15160	-16.69	20230816	11050	14.30	20230317	0.37	N	234080	2500	395 억	506686	N	N	0	N	N
97	20240213	160827	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12770	0	3	0.00	172555600	13513	99.00	12770	12830	12630	16600	8940	12770	12769.60	3.20	-1308	12916	12842	12746	12672	12576	12880	12710	396	3830	2500	9440	10	1	15834554	2022	13.51	1.37	12	0.09	945.00	9289.00	15160	20230816	-15.77	11050	20230317	15.57	13190	-3.18	20240103	11960	6.77	20240125	15160	-15.77	20230816	11050	15.57	20230317	0.37	N	234080	2500	395 억	506762	N	N	0	N	N
98	20240213	150824	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12750	-20	5	-0.16	164025800	12845	94.11	12770	12830	12630	16600	8940	12770	12769.62	3.20	-1304	12916	12842	12746	12672	12576	12880	12710	396	3830	2500	9440	10	1	15834554	2019	13.49	1.37	12	0.08	945.00	9289.00	15160	20230816	-15.90	11050	20230317	15.38	13190	-3.34	20240103	11960	6.61	20240125	15160	-15.90	20230816	11050	15.38	20230317	0.37	N	234080	2500	395 억	506762	N	N	0	N	N
99	20240213	140833	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12750	-20	5	-0.16	151168290	11837	86.72	12770	12830	12630	16600	8940	12770	12770.83	3.20	-1152	12916	12842	12746	12672	12576	12880	12710	396	3830	2500	9440	10	1	15834554	2019	13.49	1.37	12	0.07	945.00	9289.00	15160	20230816	-15.90	11050	20230317	15.38	13190	-3.34	20240103	11960	6.61	20240125	15160	-15.90	20230816	11050	15.38	20230317	0.37	N	234080	2500	395 억	506762	N	N	0	N	N
100	20240213	130822	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12780	10	2	0.08	131786330	10319	75.60	12770	12830	12630	16600	8940	12770	12771.23	3.20	-1003	12916	12842	12746	12672	12576	12880	12710	396	3830	2500	9440	10	1	15834554	2024	13.52	1.38	12	0.07	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	13190	-3.11	20240103	11960	6.86	20240125	15160	-15.70	20230816	11050	15.66	20230317	0.37	N	234080	2500	395 억	506762	N	N	0	N	N
101	20240213	120833	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12780	10	2	0.08	116468780	9120	66.82	12770	12830	12630	16600	8940	12770	12770.70	3.20	-854	12916	12842	12746	12672	12576	12880	12710	396	3830	2500	9440	10	1	15834554	2024	13.52	1.38	12	0.06	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	13190	-3.11	20240103	11960	6.86	20240125	15160	-15.70	20230816	11050	15.66	20230317	0.37	N	234080	2500	395 억	506762	N	N	0	N	N
102	20240213	110854	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12780	10	2	0.08	98420670	7708	56.47	12770	12830	12630	16600	8940	12770	12768.64	3.20	-888	12916	12842	12746	12672	12576	12880	12710	396	3830	2500	9440	10	1	15834554	2024	13.52	1.38	12	0.05	945.00	9289.00	15160	20230816	-15.70	11050	20230317	15.66	13190	-3.11	20240103	11960	6.86	20240125	15160	-15.70	20230816	11050	15.66	20230317	0.37	N	234080	2500	395 억	506762	N	N	0	N	N
103	20240213	100706	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	12770	0	3	0.00	55611800	4361	31.95	12770	12800	12630	16600	8940	12770	12752.08	3.20	-604	12916	12842	12746	12672	12576	12880	12710	396	3830	2500	9440	10	1	15834554	2022	13.51	1.37	12	0.03	945.00	9289.00	15160	20230816	-15.77	11050	20230317	15.57	13190	-3.18	20240103	11960	6.77	20240125	15160	-15.77	20230816	11050	15.57	20230317	0.37	N	234080	2500	395 억	506762	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History