KissMeData/007570/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160224	57	100.00	KOSPI	의약품	N	N	N	N	N	14200	-40	5	-0.28	286027710	20112	128.74	14240	14290	14190	18510	9970	14240	14221.75	6.27	-767	14386	14312	14246	14172	14106	14350	14210	477	4270	2500	9960	10	1	19085664	2710	14.42	1.13	12	0.11	985.00	12530.00	19190	20230223	-26.00	13130	20231024	8.15	16080	-11.69	20240103	14100	0.71	20240201	18800	-24.47	20230307	13130	8.15	20231024	1.44	N	007570	2500	477 억	1195987	N	N	56	N	N
3	20240229	150224	57	100.00	KOSPI	의약품	N	N	N	N	N	14210	-30	5	-0.21	262509080	18456	118.14	14240	14290	14200	18510	9970	14240	14223.51	6.27	-631	14386	14312	14246	14172	14106	14350	14210	477	4270	2500	9960	10	1	19085664	2712	14.43	1.13	12	0.10	985.00	12530.00	19190	20230223	-25.95	13130	20231024	8.23	16080	-11.63	20240103	14100	0.78	20240201	18800	-24.41	20230307	13130	8.23	20231024	1.44	N	007570	2500	477 억	1195987	N	N	88	N	N
4	20240229	140224	57	100.00	KOSPI	의약품	N	N	N	N	N	14250	10	2	0.07	239236650	16819	107.66	14240	14290	14200	18510	9970	14240	14224.19	6.27	-407	14386	14312	14246	14172	14106	14350	14210	477	4270	2500	9960	10	1	19085664	2720	14.47	1.14	12	0.09	985.00	12530.00	19190	20230223	-25.74	13130	20231024	8.53	16080	-11.38	20240103	14100	1.06	20240201	18800	-24.20	20230307	13130	8.53	20231024	1.44	N	007570	2500	477 억	1195987	N	N	88	N	N
5	20240229	130225	57	100.00	KOSPI	의약품	N	N	N	N	N	14210	-30	5	-0.21	216883390	15247	97.60	14240	14290	14200	18510	9970	14240	14224.66	6.27	-265	14386	14312	14246	14172	14106	14350	14210	477	4270	2500	9960	10	1	19085664	2712	14.43	1.13	12	0.08	985.00	12530.00	19190	20230223	-25.95	13130	20231024	8.23	16080	-11.63	20240103	14100	0.78	20240201	18800	-24.41	20230307	13130	8.23	20231024	1.44	N	007570	2500	477 억	1195987	N	N	88	N	N
6	20240229	120225	57	100.00	KOSPI	의약품	N	N	N	N	N	14220	-20	5	-0.14	188098470	13220	84.62	14240	14290	14200	18510	9970	14240	14228.33	6.27	208	14386	14312	14246	14172	14106	14350	14210	477	4270	2500	9960	10	1	19085664	2714	14.44	1.13	12	0.07	985.00	12530.00	19190	20230223	-25.90	13130	20231024	8.30	16080	-11.57	20240103	14100	0.85	20240201	18800	-24.36	20230307	13130	8.30	20231024	1.44	N	007570	2500	477 억	1195987	N	N	88	N	N
7	20240229	110225	57	100.00	KOSPI	의약품	N	N	N	N	N	14240	0	3	0.00	137892100	9692	62.04	14240	14290	14200	18510	9970	14240	14227.41	6.27	131	14386	14312	14246	14172	14106	14350	14210	477	4270	2500	9960	10	1	19085664	2718	14.46	1.14	12	0.05	985.00	12530.00	19190	20230223	-25.79	13130	20231024	8.45	16080	-11.44	20240103	14100	0.99	20240201	18800	-24.26	20230307	13130	8.45	20231024	1.44	N	007570	2500	477 억	1195987	N	N	88	N	N
8	20240229	100225	57	100.00	KOSPI	의약품	N	N	N	N	N	14230	-10	5	-0.07	86056860	6049	38.72	14240	14290	14200	18510	9970	14240	14226.63	6.27	-1088	14386	14312	14246	14172	14106	14350	14210	477	4270	2500	9960	10	1	19085664	2716	14.45	1.14	12	0.03	985.00	12530.00	19190	20230223	-25.85	13130	20231024	8.38	16080	-11.50	20240103	14100	0.92	20240201	18800	-24.31	20230307	13130	8.38	20231024	1.44	N	007570	2500	477 억	1195987	N	N	88	N	N
9	20240229	090225	57	100.00	KOSPI	의약품	N	N	N	N	N	14210	-30	5	-0.21	3613990	254	1.63	14240	14240	14210	18510	9970	14240	14228.31	6.27	-147	14386	14312	14246	14172	14106	14350	14210	477	4270	2500	9960	10	1	19085664	2712	14.43	1.13	12	0.00	985.00	12530.00	19190	20230223	-25.95	13130	20231024	8.23	16080	-11.63	20240103	14100	0.78	20240201	18800	-24.41	20230307	13130	8.23	20231024	1.44	N	007570	2500	477 억	1195987	N	N	88	N	N
10	20240228	160211	57	100.00	KOSPI	의약품	N	N	N	N	N	14240	0	3	0.00	220032760	15475	45.40	14180	14320	14180	18510	9970	14240	14218.58	6.28	-2153	14653	14446	14293	14086	13933	14370	14010	477	4270	2500	9960	10	1	19085664	2718	14.46	1.14	12	0.08	985.00	12530.00	19290	20230222	-26.18	13130	20231024	8.45	16080	-11.44	20240103	14100	0.99	20240201	18800	-24.26	20230307	13130	8.45	20231024	1.44	N	007570	2500	477 억	1198138	N	N	88	N	N
11	20240228	150214	57	100.00	KOSPI	의약품	N	N	N	N	N	14230	-10	5	-0.07	203985660	14347	42.09	14180	14320	14180	18510	9970	14240	14217.99	6.28	-2399	14653	14446	14293	14086	13933	14370	14010	477	4270	2500	9960	10	1	19085664	2716	14.45	1.14	12	0.08	985.00	12530.00	19290	20230222	-26.23	13130	20231024	8.38	16080	-11.50	20240103	14100	0.92	20240201	18800	-24.31	20230307	13130	8.38	20231024	1.44	N	007570	2500	477 억	1198138	N	N	0	N	N
12	20240228	140224	57	100.00	KOSPI	의약품	N	N	N	N	N	14230	-10	5	-0.07	142024270	9995	29.32	14180	14320	14180	18510	9970	14240	14209.50	6.28	-2193	14653	14446	14293	14086	13933	14370	14010	477	4270	2500	9960	10	1	19085664	2716	14.45	1.14	12	0.05	985.00	12530.00	19290	20230222	-26.23	13130	20231024	8.38	16080	-11.50	20240103	14100	0.92	20240201	18800	-24.31	20230307	13130	8.38	20231024	1.44	N	007570	2500	477 억	1198138	N	N	0	N	N
13	20240228	130224	57	100.00	KOSPI	의약품	N	N	N	N	N	14200	-40	5	-0.28	128059580	9012	26.44	14180	14320	14180	18510	9970	14240	14209.86	6.28	-1977	14653	14446	14293	14086	13933	14370	14010	477	4270	2500	9960	10	1	19085664	2710	14.42	1.13	12	0.05	985.00	12530.00	19290	20230222	-26.39	13130	20231024	8.15	16080	-11.69	20240103	14100	0.71	20240201	18800	-24.47	20230307	13130	8.15	20231024	1.44	N	007570	2500	477 억	1198138	N	N	0	N	N
14	20240228	120225	57	100.00	KOSPI	의약품	N	N	N	N	N	14210	-30	5	-0.21	88275950	6209	18.22	14180	14320	14180	18510	9970	14240	14217.38	6.28	-1482	14653	14446	14293	14086	13933	14370	14010	477	4270	2500	9960	10	1	19085664	2712	14.43	1.13	12	0.03	985.00	12530.00	19290	20230222	-26.33	13130	20231024	8.23	16080	-11.63	20240103	14100	0.78	20240201	18800	-24.41	20230307	13130	8.23	20231024	1.44	N	007570	2500	477 억	1198138	N	N	0	N	N
15	20240228	110217	57	100.00	KOSPI	의약품	N	N	N	N	N	14200	-40	5	-0.28	59876670	4210	12.35	14180	14320	14180	18510	9970	14240	14222.45	6.28	-469	14653	14446	14293	14086	13933	14370	14010	477	4270	2500	9960	10	1	19085664	2710	14.42	1.13	12	0.02	985.00	12530.00	19290	20230222	-26.39	13130	20231024	8.15	16080	-11.69	20240103	14100	0.71	20240201	18800	-24.47	20230307	13130	8.15	20231024	1.44	N	007570	2500	477 억	1198138	N	N	0	N	N
16	20240228	100225	57	100.00	KOSPI	의약품	N	N	N	N	N	14250	10	2	0.07	29209910	2053	6.02	14180	14320	14180	18510	9970	14240	14227.86	6.28	-559	14653	14446	14293	14086	13933	14370	14010	477	4270	2500	9960	10	1	19085664	2720	14.47	1.14	12	0.01	985.00	12530.00	19290	20230222	-26.13	13130	20231024	8.53	16080	-11.38	20240103	14100	1.06	20240201	18800	-24.20	20230307	13130	8.53	20231024	1.44	N	007570	2500	477 억	1198138	N	N	0	N	N
17	20240228	090224	57	100.00	KOSPI	의약품	N	N	N	N	N	14320	80	2	0.56	4098760	289	0.85	14180	14320	14180	18510	9970	14240	14180.50	6.28	14	14653	14446	14293	14086	13933	14370	14010	477	4270	2500	9960	10	1	19085664	2733	14.54	1.14	12	0.00	985.00	12530.00	19290	20230222	-25.76	13130	20231024	9.06	16080	-10.95	20240103	14100	1.56	20240201	18800	-23.83	20230307	13130	9.06	20231024	1.44	N	007570	2500	477 억	1198138	N	N	0	N	N
18	20240227	160225	57	100.00	KOSPI	의약품	N	N	N	N	N	14240	-220	5	-1.52	485439630	34076	274.56	14410	14500	14140	18790	10130	14460	14245.86	6.31	-3121	14613	14536	14493	14416	14373	14515	14395	477	4330	2500	10120	10	1	19085664	2718	14.46	1.14	12	0.18	985.00	12530.00	19590	20230221	-27.31	13130	20231024	8.45	16080	-11.44	20240103	14100	0.99	20240201	18800	-24.26	20230307	13130	8.45	20231024	1.44	N	007570	2500	477 억	1203600	N	N	9	N	N
19	20240227	150224	57	100.00	KOSPI	의약품	N	N	N	N	N	14220	-240	5	-1.66	468711600	32901	265.10	14410	14500	14140	18790	10130	14460	14246.12	6.31	-2986	14613	14536	14493	14416	14373	14515	14395	477	4330	2500	10120	10	1	19085664	2714	14.44	1.13	12	0.17	985.00	12530.00	19590	20230221	-27.41	13130	20231024	8.30	16080	-11.57	20240103	14100	0.85	20240201	18800	-24.36	20230307	13130	8.30	20231024	1.44	N	007570	2500	477 억	1203600	N	N	9	N	N
20	20240227	140226	57	100.00	KOSPI	의약품	N	N	N	N	N	14230	-230	5	-1.59	436128350	30611	246.64	14410	14500	14140	18790	10130	14460	14247.44	6.31	-2641	14613	14536	14493	14416	14373	14515	14395	477	4330	2500	10120	10	1	19085664	2716	14.45	1.14	12	0.16	985.00	12530.00	19590	20230221	-27.36	13130	20231024	8.38	16080	-11.50	20240103	14100	0.92	20240201	18800	-24.31	20230307	13130	8.38	20231024	1.44	N	007570	2500	477 억	1203600	N	N	9	N	N
21	20240227	130211	57	100.00	KOSPI	의약품	N	N	N	N	N	14240	-220	5	-1.52	420375210	29505	237.73	14410	14500	14140	18790	10130	14460	14247.59	6.31	-2375	14613	14536	14493	14416	14373	14515	14395	477	4330	2500	10120	10	1	19085664	2718	14.46	1.14	12	0.15	985.00	12530.00	19590	20230221	-27.31	13130	20231024	8.45	16080	-11.44	20240103	14100	0.99	20240201	18800	-24.26	20230307	13130	8.45	20231024	1.44	N	007570	2500	477 억	1203600	N	N	9	N	N
22	20240227	120225	57	100.00	KOSPI	의약품	N	N	N	N	N	14190	-270	5	-1.87	365162540	25608	206.33	14410	14500	14150	18790	10130	14460	14259.71	6.31	-2342	14613	14536	14493	14416	14373	14515	14395	477	4330	2500	10120	10	1	19085664	2708	14.41	1.13	12	0.13	985.00	12530.00	19590	20230221	-27.57	13130	20231024	8.07	16080	-11.75	20240103	14100	0.64	20240201	18800	-24.52	20230307	13130	8.07	20231024	1.44	N	007570	2500	477 억	1203600	N	N	9	N	N
23	20240227	110224	57	100.00	KOSPI	의약품	N	N	N	N	N	14230	-230	5	-1.59	259470540	18159	146.31	14410	14500	14200	18790	10130	14460	14288.81	6.31	-2610	14613	14536	14493	14416	14373	14515	14395	477	4330	2500	10120	10	1	19085664	2716	14.45	1.14	12	0.10	985.00	12530.00	19590	20230221	-27.36	13130	20231024	8.38	16080	-11.50	20240103	14100	0.92	20240201	18800	-24.31	20230307	13130	8.38	20231024	1.44	N	007570	2500	477 억	1203600	N	N	9	N	N
24	20240227	100224	57	100.00	KOSPI	의약품	N	N	N	N	N	14250	-210	5	-1.45	183248200	12811	103.22	14410	14500	14200	18790	10130	14460	14303.97	6.31	-2890	14613	14536	14493	14416	14373	14515	14395	477	4330	2500	10120	10	1	19085664	2720	14.47	1.14	12	0.07	985.00	12530.00	19590	20230221	-27.26	13130	20231024	8.53	16080	-11.38	20240103	14100	1.06	20240201	18800	-24.20	20230307	13130	8.53	20231024	1.44	N	007570	2500	477 억	1203600	N	N	9	N	N
25	20240227	090225	57	100.00	KOSPI	의약품	N	N	N	N	N	14500	40	2	0.28	1110100	77	0.62	14410	14500	14410	18790	10130	14460	14416.88	6.31	-10	14613	14536	14493	14416	14373	14515	14395	477	4330	2500	10120	10	1	19085664	2767	14.72	1.16	12	0.00	985.00	12530.00	19590	20230221	-25.98	13130	20231024	10.43	16080	-9.83	20240103	14100	2.84	20240201	18800	-22.87	20230307	13130	10.43	20231024	1.44	N	007570	2500	477 억	1203600	N	N	9	N	N
26	20240226	160223	57	100.00	KOSPI	의약품	N	N	N	N	N	14460	-100	5	-0.69	179560570	12390	77.55	14500	14570	14450	18920	10200	14560	14492.53	6.31	-444	14800	14680	14540	14420	14280	14740	14480	477	4360	2500	10190	10	1	19085664	2760	14.68	1.15	12	0.06	985.00	12530.00	19720	20230220	-26.67	13130	20231024	10.13	16080	-10.07	20240103	14100	2.55	20240201	18800	-23.09	20230307	13130	10.13	20231024	1.44	N	007570	2500	477 억	1204615	N	N	9	N	N
27	20240226	150224	57	100.00	KOSPI	의약품	N	N	N	N	N	14480	-80	5	-0.55	151878170	10477	65.58	14500	14570	14450	18920	10200	14560	14496.34	6.31	-462	14800	14680	14540	14420	14280	14740	14480	477	4360	2500	10190	10	1	19085664	2764	14.70	1.16	12	0.05	985.00	12530.00	19720	20230220	-26.57	13130	20231024	10.28	16080	-9.95	20240103	14100	2.70	20240201	18800	-22.98	20230307	13130	10.28	20231024	1.44	N	007570	2500	477 억	1204615	N	N	1	N	N
28	20240226	140224	57	100.00	KOSPI	의약품	N	N	N	N	N	14510	-50	5	-0.34	130091050	8972	56.16	14500	14570	14450	18920	10200	14560	14499.67	6.31	-247	14800	14680	14540	14420	14280	14740	14480	477	4360	2500	10190	10	1	19085664	2769	14.73	1.16	12	0.05	985.00	12530.00	19720	20230220	-26.42	13130	20231024	10.51	16080	-9.76	20240103	14100	2.91	20240201	18800	-22.82	20230307	13130	10.51	20231024	1.44	N	007570	2500	477 억	1204615	N	N	1	N	N
29	20240226	130223	57	100.00	KOSPI	의약품	N	N	N	N	N	14510	-50	5	-0.34	104587400	7213	45.15	14500	14570	14450	18920	10200	14560	14499.85	6.31	-707	14800	14680	14540	14420	14280	14740	14480	477	4360	2500	10190	10	1	19085664	2769	14.73	1.16	12	0.04	985.00	12530.00	19720	20230220	-26.42	13130	20231024	10.51	16080	-9.76	20240103	14100	2.91	20240201	18800	-22.82	20230307	13130	10.51	20231024	1.44	N	007570	2500	477 억	1204615	N	N	1	N	N
30	20240226	120223	57	100.00	KOSPI	의약품	N	N	N	N	N	14500	-60	5	-0.41	93167420	6425	40.22	14500	14570	14450	18920	10200	14560	14500.77	6.31	-827	14800	14680	14540	14420	14280	14740	14480	477	4360	2500	10190	10	1	19085664	2767	14.72	1.16	12	0.03	985.00	12530.00	19720	20230220	-26.47	13130	20231024	10.43	16080	-9.83	20240103	14100	2.84	20240201	18800	-22.87	20230307	13130	10.43	20231024	1.44	N	007570	2500	477 억	1204615	N	N	1	N	N
31	20240226	110223	57	100.00	KOSPI	의약품	N	N	N	N	N	14470	-90	5	-0.62	59422640	4093	25.62	14500	14570	14450	18920	10200	14560	14518.11	6.31	-780	14800	14680	14540	14420	14280	14740	14480	477	4360	2500	10190	10	1	19085664	2762	14.69	1.15	12	0.02	985.00	12530.00	19720	20230220	-26.62	13130	20231024	10.21	16080	-10.01	20240103	14100	2.62	20240201	18800	-23.03	20230307	13130	10.21	20231024	1.44	N	007570	2500	477 억	1204615	N	N	1	N	N
32	20240226	100221	57	100.00	KOSPI	의약품	N	N	N	N	N	14560	0	3	0.00	28523050	1961	12.27	14500	14570	14500	18920	10200	14560	14545.16	6.31	-470	14800	14680	14540	14420	14280	14740	14480	477	4360	2500	10190	10	1	19085664	2779	14.78	1.16	12	0.01	985.00	12530.00	19720	20230220	-26.17	13130	20231024	10.89	16080	-9.45	20240103	14100	3.26	20240201	18800	-22.55	20230307	13130	10.89	20231024	1.44	N	007570	2500	477 억	1204615	N	N	1	N	N
33	20240226	090218	57	100.00	KOSPI	의약품	N	N	N	N	N	14500	-60	5	-0.41	4874410	336	2.10	14500	14560	14500	18920	10200	14560	14507.17	6.31	-107	14800	14680	14540	14420	14280	14740	14480	477	4360	2500	10190	10	1	19085664	2767	14.72	1.16	12	0.00	985.00	12530.00	19720	20230220	-26.47	13130	20231024	10.43	16080	-9.83	20240103	14100	2.84	20240201	18800	-22.87	20230307	13130	10.43	20231024	1.44	N	007570	2500	477 억	1204615	N	N	1	N	N
34	20240223	160221	57	100.00	KOSPI	의약품	N	N	N	N	N	14560	10	2	0.07	232760250	15973	142.64	14540	14660	14400	18910	10190	14550	14572.11	6.31	-270	14656	14602	14536	14482	14416	14570	14450	477	4360	2500	10180	10	1	19085664	2779	14.78	1.16	12	0.08	985.00	12530.00	19720	20230220	-26.17	13130	20231024	10.89	16080	-9.45	20240103	14100	3.26	20240201	19190	-24.13	20230223	13130	10.89	20231024	1.44	N	007570	2500	477 억	1204902	N	N	1	N	N
35	20240223	150222	57	100.00	KOSPI	의약품	N	N	N	N	N	14560	10	2	0.07	217987840	14958	133.58	14540	14660	14400	18910	10190	14550	14573.33	6.31	-285	14656	14602	14536	14482	14416	14570	14450	477	4360	2500	10180	10	1	19085664	2779	14.78	1.16	12	0.08	985.00	12530.00	19720	20230220	-26.17	13130	20231024	10.89	16080	-9.45	20240103	14100	3.26	20240201	19190	-24.13	20230223	13130	10.89	20231024	1.44	N	007570	2500	477 억	1204902	N	N	12	N	N
36	20240223	140221	57	100.00	KOSPI	의약품	N	N	N	N	N	14580	30	2	0.21	200672550	13769	122.96	14540	14660	14400	18910	10190	14550	14574.23	6.31	-298	14656	14602	14536	14482	14416	14570	14450	477	4360	2500	10180	10	1	19085664	2783	14.80	1.16	12	0.07	985.00	12530.00	19720	20230220	-26.06	13130	20231024	11.04	16080	-9.33	20240103	14100	3.40	20240201	19190	-24.02	20230223	13130	11.04	20231024	1.44	N	007570	2500	477 억	1204902	N	N	12	N	N
37	20240223	130221	57	100.00	KOSPI	의약품	N	N	N	N	N	14590	40	2	0.27	144544020	9926	88.64	14540	14660	14400	18910	10190	14550	14562.16	6.31	-190	14656	14602	14536	14482	14416	14570	14450	477	4360	2500	10180	10	1	19085664	2785	14.81	1.16	12	0.05	985.00	12530.00	19720	20230220	-26.01	13130	20231024	11.12	16080	-9.27	20240103	14100	3.48	20240201	19190	-23.97	20230223	13130	11.12	20231024	1.44	N	007570	2500	477 억	1204902	N	N	12	N	N
38	20240223	120220	57	100.00	KOSPI	의약품	N	N	N	N	N	14570	20	2	0.14	110789330	7613	67.99	14540	14660	14400	18910	10190	14550	14552.65	6.31	-97	14656	14602	14536	14482	14416	14570	14450	477	4360	2500	10180	10	1	19085664	2781	14.79	1.16	12	0.04	985.00	12530.00	19720	20230220	-26.12	13130	20231024	10.97	16080	-9.39	20240103	14100	3.33	20240201	19190	-24.08	20230223	13130	10.97	20231024	1.44	N	007570	2500	477 억	1204902	N	N	12	N	N
39	20240223	110220	57	100.00	KOSPI	의약품	N	N	N	N	N	14540	-10	5	-0.07	85147610	5850	52.24	14540	14660	14400	18910	10190	14550	14555.15	6.31	31	14656	14602	14536	14482	14416	14570	14450	477	4360	2500	10180	10	1	19085664	2775	14.76	1.16	12	0.03	985.00	12530.00	19720	20230220	-26.27	13130	20231024	10.74	16080	-9.58	20240103	14100	3.12	20240201	19190	-24.23	20230223	13130	10.74	20231024	1.44	N	007570	2500	477 억	1204902	N	N	12	N	N
40	20240223	100219	57	100.00	KOSPI	의약품	N	N	N	N	N	14590	40	2	0.27	46118900	3176	28.36	14540	14590	14400	18910	10190	14550	14521.06	6.31	381	14656	14602	14536	14482	14416	14570	14450	477	4360	2500	10180	10	1	19085664	2785	14.81	1.16	12	0.02	985.00	12530.00	19720	20230220	-26.01	13130	20231024	11.12	16080	-9.27	20240103	14100	3.48	20240201	19190	-23.97	20230223	13130	11.12	20231024	1.44	N	007570	2500	477 억	1204902	N	N	12	N	N
41	20240223	090220	57	100.00	KOSPI	의약품	N	N	N	N	N	14500	-50	5	-0.34	3516140	242	2.16	14540	14540	14500	18910	10190	14550	14529.50	6.31	-119	14656	14602	14536	14482	14416	14570	14450	477	4360	2500	10180	10	1	19085664	2767	14.72	1.16	12	0.00	985.00	12530.00	19720	20230220	-26.47	13130	20231024	10.43	16080	-9.83	20240103	14100	2.84	20240201	19190	-24.44	20230223	13130	10.43	20231024	1.44	N	007570	2500	477 억	1204902	N	N	12	N	N
42	20240222	160213	57	100.00	KOSPI	의약품	N	N	N	N	N	14550	-20	5	-0.14	159839440	11009	70.17	14570	14590	14470	18940	10200	14570	14518.97	6.32	-602	14690	14630	14590	14530	14490	14610	14510	477	4370	2500	10190	10	1	19085664	2777	14.77	1.16	12	0.06	985.00	12530.00	19720	20230220	-26.22	13130	20231024	10.81	16080	-9.51	20240103	14100	3.19	20240201	19290	-24.57	20230222	13130	10.81	20231024	1.45	N	007570	2500	477 억	1205794	N	N	12	N	N
43	20240222	150219	57	100.00	KOSPI	의약품	N	N	N	N	N	14530	-40	5	-0.27	137534120	9475	60.39	14570	14590	14470	18940	10200	14570	14515.47	6.32	-1579	14690	14630	14590	14530	14490	14610	14510	477	4370	2500	10190	10	1	19085664	2773	14.75	1.16	12	0.05	985.00	12530.00	19720	20230220	-26.32	13130	20231024	10.66	16080	-9.64	20240103	14100	3.05	20240201	19290	-24.68	20230222	13130	10.66	20231024	1.45	N	007570	2500	477 억	1205794	N	N	0	N	N
44	20240222	140220	57	100.00	KOSPI	의약품	N	N	N	N	N	14530	-40	5	-0.27	122702580	8453	53.88	14570	14590	14470	18940	10200	14570	14515.86	6.32	-1291	14690	14630	14590	14530	14490	14610	14510	477	4370	2500	10190	10	1	19085664	2773	14.75	1.16	12	0.04	985.00	12530.00	19720	20230220	-26.32	13130	20231024	10.66	16080	-9.64	20240103	14100	3.05	20240201	19290	-24.68	20230222	13130	10.66	20231024	1.45	N	007570	2500	477 억	1205794	N	N	0	N	N
45	20240222	130218	57	100.00	KOSPI	의약품	N	N	N	N	N	14500	-70	5	-0.48	108428060	7469	47.61	14570	14590	14470	18940	10200	14570	14517.07	6.32	-897	14690	14630	14590	14530	14490	14610	14510	477	4370	2500	10190	10	1	19085664	2767	14.72	1.16	12	0.04	985.00	12530.00	19720	20230220	-26.47	13130	20231024	10.43	16080	-9.83	20240103	14100	2.84	20240201	19290	-24.83	20230222	13130	10.43	20231024	1.45	N	007570	2500	477 억	1205794	N	N	0	N	N
46	20240222	120220	57	100.00	KOSPI	의약품	N	N	N	N	N	14530	-40	5	-0.27	79610860	5482	34.94	14570	14590	14470	18940	10200	14570	14522.22	6.32	-1040	14690	14630	14590	14530	14490	14610	14510	477	4370	2500	10190	10	1	19085664	2773	14.75	1.16	12	0.03	985.00	12530.00	19720	20230220	-26.32	13130	20231024	10.66	16080	-9.64	20240103	14100	3.05	20240201	19290	-24.68	20230222	13130	10.66	20231024	1.45	N	007570	2500	477 억	1205794	N	N	0	N	N
47	20240222	110219	57	100.00	KOSPI	의약품	N	N	N	N	N	14560	-10	5	-0.07	62226140	4286	27.32	14570	14590	14470	18940	10200	14570	14518.45	6.32	-987	14690	14630	14590	14530	14490	14610	14510	477	4370	2500	10190	10	1	19085664	2779	14.78	1.16	12	0.02	985.00	12530.00	19720	20230220	-26.17	13130	20231024	10.89	16080	-9.45	20240103	14100	3.26	20240201	19290	-24.52	20230222	13130	10.89	20231024	1.45	N	007570	2500	477 억	1205794	N	N	0	N	N
48	20240222	100218	57	100.00	KOSPI	의약품	N	N	N	N	N	14550	-20	5	-0.14	34522190	2379	15.16	14570	14590	14470	18940	10200	14570	14511.19	6.32	-745	14690	14630	14590	14530	14490	14610	14510	477	4370	2500	10190	10	1	19085664	2777	14.77	1.16	12	0.01	985.00	12530.00	19720	20230220	-26.22	13130	20231024	10.81	16080	-9.51	20240103	14100	3.19	20240201	19290	-24.57	20230222	13130	10.81	20231024	1.45	N	007570	2500	477 억	1205794	N	N	0	N	N
49	20240222	090219	57	100.00	KOSPI	의약품	N	N	N	N	N	14480	-90	5	-0.62	11062290	762	4.86	14570	14570	14470	18940	10200	14570	14517.37	6.32	-569	14690	14630	14590	14530	14490	14610	14510	477	4370	2500	10190	10	1	19085664	2764	14.70	1.16	12	0.00	985.00	12530.00	19720	20230220	-26.57	13130	20231024	10.28	16080	-9.95	20240103	14100	2.70	20240201	19290	-24.94	20230222	13130	10.28	20231024	1.45	N	007570	2500	477 억	1205794	N	N	0	N	N
50	20240221	160217	57	100.00	KOSPI	의약품	N	N	N	N	N	14570	-50	5	-0.34	227469170	15586	62.70	14650	14650	14550	19000	10240	14620	14594.45	6.34	-2835	14800	14710	14610	14520	14420	14755	14565	477	4380	2500	10230	10	1	19085664	2781	14.79	1.16	12	0.08	985.00	12530.00	19720	20230220	-26.12	13130	20231024	10.97	16080	-9.39	20240103	14100	3.33	20240201	19590	-25.63	20230221	13130	10.97	20231024	1.46	N	007570	2500	477 억	1209500	N	N	15	N	N
51	20240221	150216	57	100.00	KOSPI	의약품	N	N	N	N	N	14570	-50	5	-0.34	214759980	14713	59.19	14650	14650	14550	19000	10240	14620	14596.61	6.34	-2798	14800	14710	14610	14520	14420	14755	14565	477	4380	2500	10230	10	1	19085664	2781	14.79	1.16	12	0.08	985.00	12530.00	19720	20230220	-26.12	13130	20231024	10.97	16080	-9.39	20240103	14100	3.33	20240201	19590	-25.63	20230221	13130	10.97	20231024	1.46	N	007570	2500	477 억	1209500	N	N	15	N	N
52	20240221	140217	57	100.00	KOSPI	의약품	N	N	N	N	N	14580	-40	5	-0.27	179466120	12290	49.44	14650	14650	14550	19000	10240	14620	14602.61	6.34	-2052	14800	14710	14610	14520	14420	14755	14565	477	4380	2500	10230	10	1	19085664	2783	14.80	1.16	12	0.06	985.00	12530.00	19720	20230220	-26.06	13130	20231024	11.04	16080	-9.33	20240103	14100	3.40	20240201	19590	-25.57	20230221	13130	11.04	20231024	1.46	N	007570	2500	477 억	1209500	N	N	15	N	N
53	20240221	130218	57	100.00	KOSPI	의약품	N	N	N	N	N	14560	-60	5	-0.41	161649330	11067	44.52	14650	14650	14550	19000	10240	14620	14606.43	6.34	-1719	14800	14710	14610	14520	14420	14755	14565	477	4380	2500	10230	10	1	19085664	2779	14.78	1.16	12	0.06	985.00	12530.00	19720	20230220	-26.17	13130	20231024	10.89	16080	-9.45	20240103	14100	3.26	20240201	19590	-25.68	20230221	13130	10.89	20231024	1.46	N	007570	2500	477 억	1209500	N	N	15	N	N
54	20240221	120217	57	100.00	KOSPI	의약품	N	N	N	N	N	14620	0	3	0.00	117486270	8040	32.35	14650	14650	14550	19000	10240	14620	14612.72	6.34	-990	14800	14710	14610	14520	14420	14755	14565	477	4380	2500	10230	10	1	19085664	2790	14.84	1.17	12	0.04	985.00	12530.00	19720	20230220	-25.86	13130	20231024	11.35	16080	-9.08	20240103	14100	3.69	20240201	19590	-25.37	20230221	13130	11.35	20231024	1.46	N	007570	2500	477 억	1209500	N	N	15	N	N
55	20240221	110219	57	100.00	KOSPI	의약품	N	N	N	N	N	14640	20	2	0.14	98546890	6745	27.14	14650	14650	14550	19000	10240	14620	14610.36	6.34	-491	14800	14710	14610	14520	14420	14755	14565	477	4380	2500	10230	10	1	19085664	2794	14.86	1.17	12	0.04	985.00	12530.00	19720	20230220	-25.76	13130	20231024	11.50	16080	-8.96	20240103	14100	3.83	20240201	19590	-25.27	20230221	13130	11.50	20231024	1.46	N	007570	2500	477 억	1209500	N	N	15	N	N
56	20240221	100217	57	100.00	KOSPI	의약품	N	N	N	N	N	14630	10	2	0.07	39869430	2728	10.97	14650	14650	14550	19000	10240	14620	14614.89	6.34	-595	14800	14710	14610	14520	14420	14755	14565	477	4380	2500	10230	10	1	19085664	2792	14.85	1.17	12	0.01	985.00	12530.00	19720	20230220	-25.81	13130	20231024	11.42	16080	-9.02	20240103	14100	3.76	20240201	19590	-25.32	20230221	13130	11.42	20231024	1.46	N	007570	2500	477 억	1209500	N	N	15	N	N
57	20240221	090217	57	100.00	KOSPI	의약품	N	N	N	N	N	14650	30	2	0.21	2430410	166	0.67	14650	14650	14610	19000	10240	14620	14641.02	6.34	-76	14800	14710	14610	14520	14420	14755	14565	477	4380	2500	10230	10	1	19085664	2796	14.87	1.17	12	0.00	985.00	12530.00	19720	20230220	-25.71	13130	20231024	11.58	16080	-8.89	20240103	14100	3.90	20240201	19590	-25.22	20230221	13130	11.58	20231024	1.46	N	007570	2500	477 억	1209500	N	N	15	N	N
58	20240220	160214	57	100.00	KOSPI	의약품	N	N	N	N	N	14620	-30	5	-0.20	362293320	24817	70.94	14550	14700	14510	19040	10260	14650	14598.46	6.36	-1717	14890	14770	14570	14450	14250	14830	14510	477	4390	2500	10250	10	1	19085664	2790	14.84	1.17	12	0.13	985.00	12530.00	19720	20230220	-25.86	13130	20231024	11.35	16080	-9.08	20240103	14100	3.69	20240201	19720	-25.86	20230220	13130	11.35	20231024	1.47	N	007570	2500	477 억	1214119	N	N	15	N	N
59	20240220	150216	57	100.00	KOSPI	의약품	N	N	N	N	N	14570	-80	5	-0.55	342324150	23450	67.03	14550	14700	14510	19040	10260	14650	14598.04	6.36	-1456	14890	14770	14570	14450	14250	14830	14510	477	4390	2500	10250	10	1	19085664	2781	14.79	1.16	12	0.12	985.00	12530.00	19720	20230220	-26.12	13130	20231024	10.97	16080	-9.39	20240103	14100	3.33	20240201	19720	-26.12	20230220	13130	10.97	20231024	1.47	N	007570	2500	477 억	1214119	N	N	35	N	N
60	20240220	140216	57	100.00	KOSPI	의약품	N	N	N	N	N	14610	-40	5	-0.27	309649880	21211	60.63	14550	14700	14510	19040	10260	14650	14598.55	6.36	-829	14890	14770	14570	14450	14250	14830	14510	477	4390	2500	10250	10	1	19085664	2788	14.83	1.17	12	0.11	985.00	12530.00	19720	20230220	-25.91	13130	20231024	11.27	16080	-9.14	20240103	14100	3.62	20240201	19720	-25.91	20230220	13130	11.27	20231024	1.47	N	007570	2500	477 억	1214119	N	N	35	N	N
61	20240220	130216	57	100.00	KOSPI	의약품	N	N	N	N	N	14520	-130	5	-0.89	268693260	18399	52.60	14550	14700	14510	19040	10260	14650	14603.69	6.36	-715	14890	14770	14570	14450	14250	14830	14510	477	4390	2500	10250	10	1	19085664	2771	14.74	1.16	12	0.10	985.00	12530.00	19720	20230220	-26.37	13130	20231024	10.59	16080	-9.70	20240103	14100	2.98	20240201	19720	-26.37	20230220	13130	10.59	20231024	1.47	N	007570	2500	477 억	1214119	N	N	35	N	N
62	20240220	120215	57	100.00	KOSPI	의약품	N	N	N	N	N	14600	-50	5	-0.34	189130930	12940	36.99	14550	14700	14550	19040	10260	14650	14615.99	6.36	-374	14890	14770	14570	14450	14250	14830	14510	477	4390	2500	10250	10	1	19085664	2787	14.82	1.17	12	0.07	985.00	12530.00	19720	20230220	-25.96	13130	20231024	11.20	16080	-9.20	20240103	14100	3.55	20240201	19720	-25.96	20230220	13130	11.20	20231024	1.47	N	007570	2500	477 억	1214119	N	N	35	N	N
63	20240220	110214	57	100.00	KOSPI	의약품	N	N	N	N	N	14650	0	3	0.00	104715420	7159	20.46	14550	14700	14550	19040	10260	14650	14627.10	6.36	291	14890	14770	14570	14450	14250	14830	14510	477	4390	2500	10250	10	1	19085664	2796	14.87	1.17	12	0.04	985.00	12530.00	19720	20230220	-25.71	13130	20231024	11.58	16080	-8.89	20240103	14100	3.90	20240201	19720	-25.71	20230220	13130	11.58	20231024	1.47	N	007570	2500	477 억	1214119	N	N	35	N	N
64	20240220	100211	57	100.00	KOSPI	의약품	N	N	N	N	N	14680	30	2	0.20	76516830	5236	14.97	14550	14700	14550	19040	10260	14650	14613.60	6.36	616	14890	14770	14570	14450	14250	14830	14510	477	4390	2500	10250	10	1	19085664	2802	14.90	1.17	12	0.03	985.00	12530.00	19720	20230220	-25.56	13130	20231024	11.81	16080	-8.71	20240103	14100	4.11	20240201	19720	-25.56	20230220	13130	11.81	20231024	1.47	N	007570	2500	477 억	1214119	N	N	35	N	N
65	20240220	090217	57	100.00	KOSPI	의약품	N	N	N	N	N	14610	-40	5	-0.27	21272820	1462	4.18	14550	14610	14550	19040	10260	14650	14550.49	6.36	369	14890	14770	14570	14450	14250	14830	14510	477	4390	2500	10250	10	1	19085664	2788	14.83	1.17	12	0.01	985.00	12530.00	19720	20230220	-25.91	13130	20231024	11.27	16080	-9.14	20240103	14100	3.62	20240201	19720	-25.91	20230220	13130	11.27	20231024	1.47	N	007570	2500	477 억	1214119	N	N	35	N	N
66	20240219	160216	57	100.00	KOSPI	의약품	N	N	N	N	N	14650	180	2	1.24	505979160	34604	157.33	14470	14690	14370	18810	10130	14470	14621.94	6.32	3075	14643	14556	14443	14356	14243	14600	14400	477	4340	2500	10120	10	1	19085664	2796	14.87	1.17	12	0.18	985.00	12530.00	19720	20230220	-25.71	13130	20231024	11.58	16080	-8.89	20240103	14100	3.90	20240201	19720	-25.71	20230220	13130	11.58	20231024	1.47	N	007570	2500	477 억	1205998	N	N	35	N	N
67	20240219	150217	57	100.00	KOSPI	의약품	N	N	N	N	N	14640	170	2	1.17	481281070	32918	149.66	14470	14690	14370	18810	10130	14470	14620.60	6.32	3328	14643	14556	14443	14356	14243	14600	14400	477	4340	2500	10120	10	1	19085664	2794	14.86	1.17	12	0.17	985.00	12530.00	19720	20230220	-25.76	13130	20231024	11.50	16080	-8.96	20240103	14100	3.83	20240201	19720	-25.76	20230220	13130	11.50	20231024	1.47	N	007570	2500	477 억	1205998	N	N	13	N	N
68	20240219	140217	57	100.00	KOSPI	의약품	N	N	N	N	N	14640	170	2	1.17	465995670	31875	144.92	14470	14690	14370	18810	10130	14470	14619.47	6.32	3274	14643	14556	14443	14356	14243	14600	14400	477	4340	2500	10120	10	1	19085664	2794	14.86	1.17	12	0.17	985.00	12530.00	19720	20230220	-25.76	13130	20231024	11.50	16080	-8.96	20240103	14100	3.83	20240201	19720	-25.76	20230220	13130	11.50	20231024	1.47	N	007570	2500	477 억	1205998	N	N	13	N	N
69	20240219	130218	57	100.00	KOSPI	의약품	N	N	N	N	N	14680	210	2	1.45	448738990	30698	139.57	14470	14690	14370	18810	10130	14470	14617.86	6.32	3395	14643	14556	14443	14356	14243	14600	14400	477	4340	2500	10120	10	1	19085664	2802	14.90	1.17	12	0.16	985.00	12530.00	19720	20230220	-25.56	13130	20231024	11.81	16080	-8.71	20240103	14100	4.11	20240201	19720	-25.56	20230220	13130	11.81	20231024	1.47	N	007570	2500	477 억	1205998	N	N	13	N	N
70	20240219	120216	57	100.00	KOSPI	의약품	N	N	N	N	N	14610	140	2	0.97	370264680	25343	115.22	14470	14690	14370	18810	10130	14470	14610.14	6.32	4197	14643	14556	14443	14356	14243	14600	14400	477	4340	2500	10120	10	1	19085664	2788	14.83	1.17	12	0.13	985.00	12530.00	19720	20230220	-25.91	13130	20231024	11.27	16080	-9.14	20240103	14100	3.62	20240201	19720	-25.91	20230220	13130	11.27	20231024	1.47	N	007570	2500	477 억	1205998	N	N	13	N	N
71	20240219	110216	57	100.00	KOSPI	의약품	N	N	N	N	N	14620	150	2	1.04	344017320	23545	107.05	14470	14690	14370	18810	10130	14470	14611.06	6.32	4047	14643	14556	14443	14356	14243	14600	14400	477	4340	2500	10120	10	1	19085664	2790	14.84	1.17	12	0.12	985.00	12530.00	19720	20230220	-25.86	13130	20231024	11.35	16080	-9.08	20240103	14100	3.69	20240201	19720	-25.86	20230220	13130	11.35	20231024	1.47	N	007570	2500	477 억	1205998	N	N	13	N	N
72	20240219	100214	57	100.00	KOSPI	의약품	N	N	N	N	N	14670	200	2	1.38	263102610	18025	81.95	14470	14670	14370	18810	10130	14470	14596.54	6.32	4133	14643	14556	14443	14356	14243	14600	14400	477	4340	2500	10120	10	1	19085664	2800	14.89	1.17	12	0.09	985.00	12530.00	19720	20230220	-25.61	13130	20231024	11.73	16080	-8.77	20240103	14100	4.04	20240201	19720	-25.61	20230220	13130	11.73	20231024	1.47	N	007570	2500	477 억	1205998	N	N	13	N	N
73	20240219	090216	57	100.00	KOSPI	의약품	N	N	N	N	N	14510	40	2	0.28	1042340	72	0.33	14470	14510	14470	18810	10130	14470	14476.94	6.32	18	14643	14556	14443	14356	14243	14600	14400	477	4340	2500	10120	10	1	19085664	2769	14.73	1.16	12	0.00	985.00	12530.00	19720	20230220	-26.42	13130	20231024	10.51	16080	-9.76	20240103	14100	2.91	20240201	19720	-26.42	20230220	13130	10.51	20231024	1.47	N	007570	2500	477 억	1205998	N	N	13	N	N
74	20240216	160213	57	100.00	KOSPI	의약품	N	N	N	N	N	14470	110	2	0.77	316843850	21980	129.36	14360	14530	14330	18660	10060	14360	14415.10	6.29	5205	14533	14446	14333	14246	14133	14390	14190	477	4300	2500	10050	10	1	19085664	2762	14.69	1.15	12	0.12	985.00	12530.00	19720	20230220	-26.62	13130	20231024	10.21	16080	-10.01	20240103	14100	2.62	20240201	19720	-26.62	20230220	13130	10.21	20231024	1.49	N	007570	2500	477 억	1200527	N	N	13	N	N
75	20240216	150215	57	100.00	KOSPI	의약품	N	N	N	N	N	14460	100	2	0.70	299250410	20764	122.21	14360	14530	14330	18660	10060	14360	14411.98	6.29	4731	14533	14446	14333	14246	14133	14390	14190	477	4300	2500	10050	10	1	19085664	2760	14.68	1.15	12	0.11	985.00	12530.00	19720	20230220	-26.67	13130	20231024	10.13	16080	-10.07	20240103	14100	2.55	20240201	19720	-26.67	20230220	13130	10.13	20231024	1.49	N	007570	2500	477 억	1200527	N	N	11	N	N
76	20240216	140217	57	100.00	KOSPI	의약품	N	N	N	N	N	14490	130	2	0.91	234736890	16308	95.98	14360	14530	14330	18660	10060	14360	14393.97	6.29	3776	14533	14446	14333	14246	14133	14390	14190	477	4300	2500	10050	10	1	19085664	2766	14.71	1.16	12	0.09	985.00	12530.00	19720	20230220	-26.52	13130	20231024	10.36	16080	-9.89	20240103	14100	2.77	20240201	19720	-26.52	20230220	13130	10.36	20231024	1.49	N	007570	2500	477 억	1200527	N	N	11	N	N
77	20240216	130214	57	100.00	KOSPI	의약품	N	N	N	N	N	14390	30	2	0.21	133231850	9287	54.66	14360	14400	14330	18660	10060	14360	14346.06	6.29	9	14533	14446	14333	14246	14133	14390	14190	477	4300	2500	10050	10	1	19085664	2746	14.61	1.15	12	0.05	985.00	12530.00	19720	20230220	-27.03	13130	20231024	9.60	16080	-10.51	20240103	14100	2.06	20240201	19720	-27.03	20230220	13130	9.60	20231024	1.49	N	007570	2500	477 억	1200527	N	N	11	N	N
78	20240216	120216	57	100.00	KOSPI	의약품	N	N	N	N	N	14360	0	3	0.00	111974100	7807	45.95	14360	14370	14330	18660	10060	14360	14342.78	6.29	-622	14533	14446	14333	14246	14133	14390	14190	477	4300	2500	10050	10	1	19085664	2741	14.58	1.15	12	0.04	985.00	12530.00	19720	20230220	-27.18	13130	20231024	9.37	16080	-10.70	20240103	14100	1.84	20240201	19720	-27.18	20230220	13130	9.37	20231024	1.49	N	007570	2500	477 억	1200527	N	N	11	N	N
79	20240216	110216	57	100.00	KOSPI	의약품	N	N	N	N	N	14340	-20	5	-0.14	85276660	5945	34.99	14360	14370	14330	18660	10060	14360	14344.27	6.29	-622	14533	14446	14333	14246	14133	14390	14190	477	4300	2500	10050	10	1	19085664	2737	14.56	1.14	12	0.03	985.00	12530.00	19720	20230220	-27.28	13130	20231024	9.22	16080	-10.82	20240103	14100	1.70	20240201	19720	-27.28	20230220	13130	9.22	20231024	1.49	N	007570	2500	477 억	1200527	N	N	11	N	N
80	20240216	100216	57	100.00	KOSPI	의약품	N	N	N	N	N	14340	-20	5	-0.14	68302410	4762	28.03	14360	14370	14330	18660	10060	14360	14343.22	6.29	-640	14533	14446	14333	14246	14133	14390	14190	477	4300	2500	10050	10	1	19085664	2737	14.56	1.14	12	0.02	985.00	12530.00	19720	20230220	-27.28	13130	20231024	9.22	16080	-10.82	20240103	14100	1.70	20240201	19720	-27.28	20230220	13130	9.22	20231024	1.49	N	007570	2500	477 억	1200527	N	N	11	N	N
81	20240216	090215	57	100.00	KOSPI	의약품	N	N	N	N	N	14340	-20	5	-0.14	9706660	676	3.98	14360	14360	14340	18660	10060	14360	14358.96	6.29	-659	14533	14446	14333	14246	14133	14390	14190	477	4300	2500	10050	10	1	19085664	2737	14.56	1.14	12	0.00	985.00	12530.00	19720	20230220	-27.28	13130	20231024	9.22	16080	-10.82	20240103	14100	1.70	20240201	19720	-27.28	20230220	13130	9.22	20231024	1.49	N	007570	2500	477 억	1200527	N	N	11	N	N
82	20240215	160214	57	100.00	KOSPI	의약품	N	N	N	N	N	14360	50	2	0.35	243089710	16988	51.22	14420	14420	14220	18600	10020	14310	14309.35	6.31	-3059	14456	14382	14246	14172	14036	14420	14210	477	4290	2500	10010	10	1	19085664	2741	14.58	1.15	12	0.09	985.00	12530.00	19720	20230220	-27.18	13130	20231024	9.37	16080	-10.70	20240103	14100	1.84	20240201	19720	-27.18	20230220	13130	9.37	20231024	1.50	N	007570	2500	477 억	1203539	N	N	11	N	N
83	20240215	150214	57	100.00	KOSPI	의약품	N	N	N	N	N	14350	40	2	0.28	230438000	16107	48.56	14420	14420	14220	18600	10020	14310	14306.70	6.31	-2858	14456	14382	14246	14172	14036	14420	14210	477	4290	2500	10010	10	1	19085664	2739	14.57	1.15	12	0.08	985.00	12530.00	19720	20230220	-27.23	13130	20231024	9.29	16080	-10.76	20240103	14100	1.77	20240201	19720	-27.23	20230220	13130	9.29	20231024	1.50	N	007570	2500	477 억	1203539	N	N	0	N	N
84	20240215	140214	57	100.00	KOSPI	의약품	N	N	N	N	N	14300	-10	5	-0.07	207455980	14503	43.73	14420	14420	14220	18600	10020	14310	14304.35	6.31	-2377	14456	14382	14246	14172	14036	14420	14210	477	4290	2500	10010	10	1	19085664	2729	14.52	1.14	12	0.08	985.00	12530.00	19720	20230220	-27.48	13130	20231024	8.91	16080	-11.07	20240103	14100	1.42	20240201	19720	-27.48	20230220	13130	8.91	20231024	1.50	N	007570	2500	477 억	1203539	N	N	0	N	N
85	20240215	130214	57	100.00	KOSPI	의약품	N	N	N	N	N	14330	20	2	0.14	198712170	13892	41.88	14420	14420	14220	18600	10020	14310	14304.07	6.31	-2190	14456	14382	14246	14172	14036	14420	14210	477	4290	2500	10010	10	1	19085664	2735	14.55	1.14	12	0.07	985.00	12530.00	19720	20230220	-27.33	13130	20231024	9.14	16080	-10.88	20240103	14100	1.63	20240201	19720	-27.33	20230220	13130	9.14	20231024	1.50	N	007570	2500	477 억	1203539	N	N	0	N	N
86	20240215	120214	57	100.00	KOSPI	의약품	N	N	N	N	N	14320	10	2	0.07	184238350	12881	38.84	14420	14420	14220	18600	10020	14310	14303.11	6.31	-2195	14456	14382	14246	14172	14036	14420	14210	477	4290	2500	10010	10	1	19085664	2733	14.54	1.14	12	0.07	985.00	12530.00	19720	20230220	-27.38	13130	20231024	9.06	16080	-10.95	20240103	14100	1.56	20240201	19720	-27.38	20230220	13130	9.06	20231024	1.50	N	007570	2500	477 억	1203539	N	N	0	N	N
87	20240215	110213	57	100.00	KOSPI	의약품	N	N	N	N	N	14360	50	2	0.35	138378030	9680	29.18	14420	14420	14220	18600	10020	14310	14295.25	6.31	-2125	14456	14382	14246	14172	14036	14420	14210	477	4290	2500	10010	10	1	19085664	2741	14.58	1.15	12	0.05	985.00	12530.00	19720	20230220	-27.18	13130	20231024	9.37	16080	-10.70	20240103	14100	1.84	20240201	19720	-27.18	20230220	13130	9.37	20231024	1.50	N	007570	2500	477 억	1203539	N	N	0	N	N
88	20240215	100214	57	100.00	KOSPI	의약품	N	N	N	N	N	14320	10	2	0.07	75130940	5262	15.86	14420	14420	14220	18600	10020	14310	14278.02	6.31	-1661	14456	14382	14246	14172	14036	14420	14210	477	4290	2500	10010	10	1	19085664	2733	14.54	1.14	12	0.03	985.00	12530.00	19720	20230220	-27.38	13130	20231024	9.06	16080	-10.95	20240103	14100	1.56	20240201	19720	-27.38	20230220	13130	9.06	20231024	1.50	N	007570	2500	477 억	1203539	N	N	0	N	N
89	20240215	090212	57	100.00	KOSPI	의약품	N	N	N	N	N	14340	30	2	0.21	7534760	525	1.58	14420	14420	14300	18600	10020	14310	14351.92	6.31	-416	14456	14382	14246	14172	14036	14420	14210	477	4290	2500	10010	10	1	19085664	2737	14.56	1.14	12	0.00	985.00	12530.00	19720	20230220	-27.28	13130	20231024	9.22	16080	-10.82	20240103	14100	1.70	20240201	19720	-27.28	20230220	13130	9.22	20231024	1.50	N	007570	2500	477 억	1203539	N	N	0	N	N
90	20240214	160213	57	100.00	KOSPI	의약품	N	N	N	N	N	14310	-10	5	-0.07	470423580	33128	117.91	14110	14320	14110	18610	10030	14320	14200.18	6.30	185	14473	14396	14333	14256	14193	14390	14250	477	4290	2500	10020	10	1	19085664	2731	14.53	1.14	12	0.17	985.00	12530.00	19720	20230220	-27.43	13130	20231024	8.99	16080	-11.01	20240103	14100	1.49	20240201	19720	-27.43	20230220	13130	8.99	20231024	1.51	N	007570	2500	477 억	1202179	N	N	0	N	N
91	20240214	150213	57	100.00	KOSPI	의약품	N	N	N	N	N	14310	-10	5	-0.07	458418420	32289	114.92	14110	14310	14110	18610	10030	14320	14197.36	6.30	179	14473	14396	14333	14256	14193	14390	14250	477	4290	2500	10020	10	1	19085664	2731	14.53	1.14	12	0.17	985.00	12530.00	19720	20230220	-27.43	13130	20231024	8.99	16080	-11.01	20240103	14100	1.49	20240201	19720	-27.43	20230220	13130	8.99	20231024	1.51	N	007570	2500	477 억	1202179	N	N	0	N	N
92	20240214	140213	57	100.00	KOSPI	의약품	N	N	N	N	N	14230	-90	5	-0.63	360555110	25416	90.46	14110	14280	14110	18610	10030	14320	14186.15	6.30	63	14473	14396	14333	14256	14193	14390	14250	477	4290	2500	10020	10	1	19085664	2716	14.45	1.14	12	0.13	985.00	12530.00	19720	20230220	-27.84	13130	20231024	8.38	16080	-11.50	20240103	14100	0.92	20240201	19720	-27.84	20230220	13130	8.38	20231024	1.51	N	007570	2500	477 억	1202179	N	N	0	N	N
93	20240214	130216	57	100.00	KOSPI	의약품	N	N	N	N	N	14250	-70	5	-0.49	339045290	23905	85.08	14110	14280	14110	18610	10030	14320	14183.03	6.30	-23	14473	14396	14333	14256	14193	14390	14250	477	4290	2500	10020	10	1	19085664	2720	14.47	1.14	12	0.13	985.00	12530.00	19720	20230220	-27.74	13130	20231024	8.53	16080	-11.38	20240103	14100	1.06	20240201	19720	-27.74	20230220	13130	8.53	20231024	1.51	N	007570	2500	477 억	1202179	N	N	0	N	N
94	20240214	120212	57	100.00	KOSPI	의약품	N	N	N	N	N	14200	-120	5	-0.84	296748280	20928	74.48	14110	14280	14110	18610	10030	14320	14179.49	6.30	-518	14473	14396	14333	14256	14193	14390	14250	477	4290	2500	10020	10	1	19085664	2710	14.42	1.13	12	0.11	985.00	12530.00	19720	20230220	-27.99	13130	20231024	8.15	16080	-11.69	20240103	14100	0.71	20240201	19720	-27.99	20230220	13130	8.15	20231024	1.51	N	007570	2500	477 억	1202179	N	N	0	N	N
95	20240214	110213	57	100.00	KOSPI	의약품	N	N	N	N	N	14190	-130	5	-0.91	291721850	20574	73.22	14110	14280	14110	18610	10030	14320	14179.15	6.30	-422	14473	14396	14333	14256	14193	14390	14250	477	4290	2500	10020	10	1	19085664	2708	14.41	1.13	12	0.11	985.00	12530.00	19720	20230220	-28.04	13130	20231024	8.07	16080	-11.75	20240103	14100	0.64	20240201	19720	-28.04	20230220	13130	8.07	20231024	1.51	N	007570	2500	477 억	1202179	N	N	0	N	N
96	20240214	090210	57	100.00	KOSPI	의약품	N	N	N	N	N	14270	-50	5	-0.35	28773070	2039	7.26	14110	14270	14110	18610	10030	14320	14111.36	6.30	175	14473	14396	14333	14256	14193	14390	14250	477	4290	2500	10020	10	1	19085664	2724	14.49	1.14	12	0.01	985.00	12530.00	19720	20230220	-27.64	13130	20231024	8.68	16080	-11.26	20240103	14100	1.21	20240201	19720	-27.64	20230220	13130	8.68	20231024	1.51	N	007570	2500	477 억	1202179	N	N	0	N	N
97	20240213	160211	57	100.00	KOSPI	의약품	N	N	N	N	N	14320	0	3	0.00	397122290	27720	86.76	14320	14410	14270	18610	10030	14320	14326.20	6.27	3963	14686	14502	14386	14202	14086	14445	14145	477	4290	2500	10020	10	1	19085664	2733	14.54	1.14	12	0.15	985.00	12530.00	19720	20230220	-27.38	13130	20231024	9.06	16080	-10.95	20240103	14100	1.56	20240201	19720	-27.38	20230220	13130	9.06	20231024	1.52	N	007570	2500	477 억	1197582	N	N	0	N	N
98	20240213	150207	57	100.00	KOSPI	의약품	N	N	N	N	N	14350	30	2	0.21	382166010	26676	83.49	14320	14410	14270	18610	10030	14320	14326.21	6.27	3524	14686	14502	14386	14202	14086	14445	14145	477	4290	2500	10020	10	1	19085664	2739	14.57	1.15	12	0.14	985.00	12530.00	19720	20230220	-27.23	13130	20231024	9.29	16080	-10.76	20240103	14100	1.77	20240201	19720	-27.23	20230220	13130	9.29	20231024	1.52	N	007570	2500	477 억	1197582	N	N	0	N	N
99	20240213	140213	57	100.00	KOSPI	의약품	N	N	N	N	N	14350	30	2	0.21	325077950	22694	71.03	14320	14410	14270	18610	10030	14320	14324.40	6.27	2530	14686	14502	14386	14202	14086	14445	14145	477	4290	2500	10020	10	1	19085664	2739	14.57	1.15	12	0.12	985.00	12530.00	19720	20230220	-27.23	13130	20231024	9.29	16080	-10.76	20240103	14100	1.77	20240201	19720	-27.23	20230220	13130	9.29	20231024	1.52	N	007570	2500	477 억	1197582	N	N	0	N	N
100	20240213	130211	57	100.00	KOSPI	의약품	N	N	N	N	N	14350	30	2	0.21	254815900	17791	55.68	14320	14410	14270	18610	10030	14320	14322.74	6.27	1149	14686	14502	14386	14202	14086	14445	14145	477	4290	2500	10020	10	1	19085664	2739	14.57	1.15	12	0.09	985.00	12530.00	19720	20230220	-27.23	13130	20231024	9.29	16080	-10.76	20240103	14100	1.77	20240201	19720	-27.23	20230220	13130	9.29	20231024	1.52	N	007570	2500	477 억	1197582	N	N	0	N	N
101	20240213	120212	57	100.00	KOSPI	의약품	N	N	N	N	N	14350	30	2	0.21	244705490	17086	53.48	14320	14410	14270	18610	10030	14320	14321.99	6.27	1181	14686	14502	14386	14202	14086	14445	14145	477	4290	2500	10020	10	1	19085664	2739	14.57	1.15	12	0.09	985.00	12530.00	19720	20230220	-27.23	13130	20231024	9.29	16080	-10.76	20240103	14100	1.77	20240201	19720	-27.23	20230220	13130	9.29	20231024	1.52	N	007570	2500	477 억	1197582	N	N	0	N	N
102	20240213	110212	57	100.00	KOSPI	의약품	N	N	N	N	N	14330	10	2	0.07	136284220	9501	29.74	14320	14410	14300	18610	10030	14320	14344.20	6.27	127	14686	14502	14386	14202	14086	14445	14145	477	4290	2500	10020	10	1	19085664	2735	14.55	1.14	12	0.05	985.00	12530.00	19720	20230220	-27.33	13130	20231024	9.14	16080	-10.88	20240103	14100	1.63	20240201	19720	-27.33	20230220	13130	9.14	20231024	1.52	N	007570	2500	477 억	1197582	N	N	0	N	N
103	20240213	100201	57	100.00	KOSPI	의약품	N	N	N	N	N	14370	50	2	0.35	102363140	7138	22.34	14320	14410	14300	18610	10030	14320	14340.59	6.27	70	14686	14502	14386	14202	14086	14445	14145	477	4290	2500	10020	10	1	19085664	2743	14.59	1.15	12	0.04	985.00	12530.00	19720	20230220	-27.13	13130	20231024	9.44	16080	-10.63	20240103	14100	1.91	20240201	19720	-27.13	20230220	13130	9.44	20231024	1.52	N	007570	2500	477 억	1197582	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History