KissMeData/271980/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	161026	57	100.00	KOSPI	의약품	N	N	N	N	N	16610	-210	5	-1.25	118510960	7117	45.82	16810	16810	16610	21850	11780	16820	16651.81	2.30	-3195	17360	17090	16860	16590	16360	16975	16475	74	5030	500	12440	10	1	14704872	2442	-18.66	1.50	12	0.05	-890.00	11067.00	23250	20230310	-28.56	14540	20231023	14.24	18150	-8.48	20240103	16170	2.72	20240117	23250	-28.56	20230310	14540	14.24	20231023	1.06	N	271980	500	73 억	338100	N	N	35	N	N
3	20240229	151029	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	-140	5	-0.83	108841590	6535	42.07	16810	16810	16620	21850	11780	16820	16655.18	2.30	-3188	17360	17090	16860	16590	16360	16975	16475	74	5030	500	12440	10	1	14704872	2453	-18.74	1.51	12	0.04	-890.00	11067.00	23250	20230310	-28.26	14540	20231023	14.72	18150	-8.10	20240103	16170	3.15	20240117	23250	-28.26	20230310	14540	14.72	20231023	1.06	N	271980	500	73 억	338100	N	N	68	N	N
4	20240229	141031	57	100.00	KOSPI	의약품	N	N	N	N	N	16620	-200	5	-1.19	98762200	5929	38.17	16810	16810	16620	21850	11780	16820	16657.48	2.30	-3094	17360	17090	16860	16590	16360	16975	16475	74	5030	500	12440	10	1	14704872	2444	-18.67	1.50	12	0.04	-890.00	11067.00	23250	20230310	-28.52	14540	20231023	14.31	18150	-8.43	20240103	16170	2.78	20240117	23250	-28.52	20230310	14540	14.31	20231023	1.06	N	271980	500	73 억	338100	N	N	68	N	N
5	20240229	131028	57	100.00	KOSPI	의약품	N	N	N	N	N	16700	-120	5	-0.71	39536300	2368	15.24	16810	16810	16630	21850	11780	16820	16696.07	2.30	-644	17360	17090	16860	16590	16360	16975	16475	74	5030	500	12440	10	1	14704872	2456	-18.76	1.51	12	0.02	-890.00	11067.00	23250	20230310	-28.17	14540	20231023	14.86	18150	-7.99	20240103	16170	3.28	20240117	23250	-28.17	20230310	14540	14.86	20231023	1.06	N	271980	500	73 억	338100	N	N	68	N	N
6	20240229	121028	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	-170	5	-1.01	36630620	2194	14.12	16810	16810	16630	21850	11780	16820	16695.82	2.30	-594	17360	17090	16860	16590	16360	16975	16475	74	5030	500	12440	10	1	14704872	2448	-18.71	1.50	12	0.01	-890.00	11067.00	23250	20230310	-28.39	14540	20231023	14.51	18150	-8.26	20240103	16170	2.97	20240117	23250	-28.39	20230310	14540	14.51	20231023	1.06	N	271980	500	73 억	338100	N	N	68	N	N
7	20240229	111031	57	100.00	KOSPI	의약품	N	N	N	N	N	16720	-100	5	-0.59	26889750	1609	10.36	16810	16810	16630	21850	11780	16820	16712.09	2.30	-664	17360	17090	16860	16590	16360	16975	16475	74	5030	500	12440	10	1	14704872	2459	-18.79	1.51	12	0.01	-890.00	11067.00	23250	20230310	-28.09	14540	20231023	14.99	18150	-7.88	20240103	16170	3.40	20240117	23250	-28.09	20230310	14540	14.99	20231023	1.06	N	271980	500	73 억	338100	N	N	68	N	N
8	20240229	101032	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	-140	5	-0.83	22119760	1323	8.52	16810	16810	16630	21850	11780	16820	16719.40	2.30	-658	17360	17090	16860	16590	16360	16975	16475	74	5030	500	12440	10	1	14704872	2453	-18.74	1.51	12	0.01	-890.00	11067.00	23250	20230310	-28.26	14540	20231023	14.72	18150	-8.10	20240103	16170	3.15	20240117	23250	-28.26	20230310	14540	14.72	20231023	1.06	N	271980	500	73 억	338100	N	N	68	N	N
9	20240229	091030	57	100.00	KOSPI	의약품	N	N	N	N	N	16680	-140	5	-0.83	13742310	821	5.29	16810	16810	16680	21850	11780	16820	16738.50	2.30	-673	17360	17090	16860	16590	16360	16975	16475	74	5030	500	12440	10	1	14704872	2453	-18.74	1.51	12	0.01	-890.00	11067.00	23250	20230310	-28.26	14540	20231023	14.72	18150	-8.10	20240103	16170	3.15	20240117	23250	-28.26	20230310	14540	14.72	20231023	1.06	N	271980	500	73 억	338100	N	N	68	N	N
10	20240228	160930	57	100.00	KOSPI	의약품	N	N	N	N	N	16820	30	2	0.18	257739300	15393	220.40	16860	17130	16630	21800	11760	16790	16743.82	2.31	-708	17050	16920	16770	16640	16490	16985	16705	74	5010	500	12420	10	1	14704872	2473	-18.90	1.52	12	0.10	-890.00	11067.00	23250	20230310	-27.66	14540	20231023	15.68	18150	-7.33	20240103	16170	4.02	20240117	23250	-27.66	20230310	14540	15.68	20231023	1.06	N	271980	500	73 억	338989	N	N	68	N	N
11	20240228	150929	57	100.00	KOSPI	의약품	N	N	N	N	N	16730	-60	5	-0.36	255641830	15268	218.61	16860	17130	16630	21800	11760	16790	16743.64	2.31	-712	17050	16920	16770	16640	16490	16985	16705	74	5010	500	12420	10	1	14704872	2460	-18.80	1.51	12	0.10	-890.00	11067.00	23250	20230310	-28.04	14540	20231023	15.06	18150	-7.82	20240103	16170	3.46	20240117	23250	-28.04	20230310	14540	15.06	20231023	1.06	N	271980	500	73 억	338989	N	N	5	N	N
12	20240228	141028	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	-120	5	-0.71	247679810	14791	211.78	16860	17130	16630	21800	11760	16790	16745.31	2.31	-739	17050	16920	16770	16640	16490	16985	16705	74	5010	500	12420	10	1	14704872	2451	-18.73	1.51	12	0.10	-890.00	11067.00	23250	20230310	-28.30	14540	20231023	14.65	18150	-8.15	20240103	16170	3.09	20240117	23250	-28.30	20230310	14540	14.65	20231023	1.06	N	271980	500	73 억	338989	N	N	5	N	N
13	20240228	131027	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	60	2	0.36	223683020	13353	191.19	16860	17130	16630	21800	11760	16790	16751.52	2.31	-792	17050	16920	16770	16640	16490	16985	16705	74	5010	500	12420	10	1	14704872	2478	-18.93	1.52	12	0.09	-890.00	11067.00	23250	20230310	-27.53	14540	20231023	15.89	18150	-7.16	20240103	16170	4.21	20240117	23250	-27.53	20230310	14540	15.89	20231023	1.06	N	271980	500	73 억	338989	N	N	5	N	N
14	20240228	121032	57	100.00	KOSPI	의약품	N	N	N	N	N	16790	0	3	0.00	119586470	7170	102.66	16860	16870	16630	21800	11760	16790	16678.73	2.31	-461	17050	16920	16770	16640	16490	16985	16705	74	5010	500	12420	10	1	14704872	2469	-18.87	1.52	12	0.05	-890.00	11067.00	23250	20230310	-27.78	14540	20231023	15.47	18150	-7.49	20240103	16170	3.83	20240117	23250	-27.78	20230310	14540	15.47	20231023	1.06	N	271980	500	73 억	338989	N	N	5	N	N
15	20240228	110947	57	100.00	KOSPI	의약품	N	N	N	N	N	16670	-120	5	-0.71	68770040	4120	58.99	16860	16870	16660	21800	11760	16790	16691.76	2.31	-276	17050	16920	16770	16640	16490	16985	16705	74	5010	500	12420	10	1	14704872	2451	-18.73	1.51	12	0.03	-890.00	11067.00	23250	20230310	-28.30	14540	20231023	14.65	18150	-8.15	20240103	16170	3.09	20240117	23250	-28.30	20230310	14540	14.65	20231023	1.06	N	271980	500	73 억	338989	N	N	5	N	N
16	20240228	101029	57	100.00	KOSPI	의약품	N	N	N	N	N	16660	-130	5	-0.77	35072160	2100	30.07	16860	16870	16660	21800	11760	16790	16701.03	2.31	-152	17050	16920	16770	16640	16490	16985	16705	74	5010	500	12420	10	1	14704872	2450	-18.72	1.51	12	0.01	-890.00	11067.00	23250	20230310	-28.34	14540	20231023	14.58	18150	-8.21	20240103	16170	3.03	20240117	23250	-28.34	20230310	14540	14.58	20231023	1.06	N	271980	500	73 억	338989	N	N	5	N	N
17	20240228	091032	57	100.00	KOSPI	의약품	N	N	N	N	N	16840	50	2	0.30	2394000	142	2.03	16860	16870	16840	21800	11760	16790	16859.15	2.31	-29	17050	16920	16770	16640	16490	16985	16705	74	5010	500	12420	10	1	14704872	2476	-18.92	1.52	12	0.00	-890.00	11067.00	23250	20230310	-27.57	14540	20231023	15.82	18150	-7.22	20240103	16170	4.14	20240117	23250	-27.57	20230310	14540	15.82	20231023	1.06	N	271980	500	73 억	338989	N	N	5	N	N
18	20240227	161027	57	100.00	KOSPI	의약품	N	N	N	N	N	16790	-20	5	-0.12	116142180	6935	86.16	16710	16900	16620	21850	11770	16810	16747.25	2.32	-1376	17010	16910	16850	16750	16690	16880	16720	74	5040	500	12430	10	1	14704872	2469	-18.87	1.52	12	0.05	-890.00	11067.00	23250	20230310	-27.78	14540	20231023	15.47	18150	-7.49	20240103	16170	3.83	20240117	23250	-27.78	20230310	14540	15.47	20231023	1.06	N	271980	500	73 억	340806	N	N	5	N	N
19	20240227	151028	57	100.00	KOSPI	의약품	N	N	N	N	N	16700	-110	5	-0.65	113271090	6764	84.04	16710	16900	16620	21850	11770	16810	16746.17	2.32	-1298	17010	16910	16850	16750	16690	16880	16720	74	5040	500	12430	10	1	14704872	2456	-18.76	1.51	12	0.05	-890.00	11067.00	23250	20230310	-28.17	14540	20231023	14.86	18150	-7.99	20240103	16170	3.28	20240117	23250	-28.17	20230310	14540	14.86	20231023	1.06	N	271980	500	73 억	340806	N	N	10	N	N
20	20240227	141025	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	-70	5	-0.42	92245520	5507	68.42	16710	16900	16620	21850	11770	16810	16750.59	2.32	-1237	17010	16910	16850	16750	16690	16880	16720	74	5040	500	12430	10	1	14704872	2462	-18.81	1.51	12	0.04	-890.00	11067.00	23250	20230310	-28.00	14540	20231023	15.13	18150	-7.77	20240103	16170	3.53	20240117	23250	-28.00	20230310	14540	15.13	20231023	1.06	N	271980	500	73 억	340806	N	N	10	N	N
21	20240227	130947	57	100.00	KOSPI	의약품	N	N	N	N	N	16750	-60	5	-0.36	90251120	5388	66.94	16710	16900	16620	21850	11770	16810	16750.39	2.32	-1141	17010	16910	16850	16750	16690	16880	16720	74	5040	500	12430	10	1	14704872	2463	-18.82	1.51	12	0.04	-890.00	11067.00	23250	20230310	-27.96	14540	20231023	15.20	18150	-7.71	20240103	16170	3.59	20240117	23250	-27.96	20230310	14540	15.20	20231023	1.06	N	271980	500	73 억	340806	N	N	10	N	N
22	20240227	121029	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	-10	5	-0.06	79757000	4762	59.16	16710	16900	16620	21850	11770	16810	16748.64	2.32	-1226	17010	16910	16850	16750	16690	16880	16720	74	5040	500	12430	10	1	14704872	2470	-18.88	1.52	12	0.03	-890.00	11067.00	23250	20230310	-27.74	14540	20231023	15.54	18150	-7.44	20240103	16170	3.90	20240117	23250	-27.74	20230310	14540	15.54	20231023	1.06	N	271980	500	73 억	340806	N	N	10	N	N
23	20240227	111029	57	100.00	KOSPI	의약품	N	N	N	N	N	16820	10	2	0.06	74236390	4432	55.06	16710	16900	16620	21850	11770	16810	16750.09	2.32	-1308	17010	16910	16850	16750	16690	16880	16720	74	5040	500	12430	10	1	14704872	2473	-18.90	1.52	12	0.03	-890.00	11067.00	23250	20230310	-27.66	14540	20231023	15.68	18150	-7.33	20240103	16170	4.02	20240117	23250	-27.66	20230310	14540	15.68	20231023	1.06	N	271980	500	73 억	340806	N	N	10	N	N
24	20240227	101023	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	-100	5	-0.59	39273130	2348	29.17	16710	16900	16620	21850	11770	16810	16726.21	2.32	-832	17010	16910	16850	16750	16690	16880	16720	74	5040	500	12430	10	1	14704872	2457	-18.78	1.51	12	0.02	-890.00	11067.00	23250	20230310	-28.13	14540	20231023	14.92	18150	-7.93	20240103	16170	3.34	20240117	23250	-28.13	20230310	14540	14.92	20231023	1.06	N	271980	500	73 억	340806	N	N	10	N	N
25	20240227	091028	57	100.00	KOSPI	의약품	N	N	N	N	N	16760	-50	5	-0.30	22463660	1343	16.69	16710	16900	16620	21850	11770	16810	16726.48	2.32	-430	17010	16910	16850	16750	16690	16880	16720	74	5040	500	12430	10	1	14704872	2465	-18.83	1.51	12	0.01	-890.00	11067.00	23250	20230310	-27.91	14540	20231023	15.27	18150	-7.66	20240103	16170	3.65	20240117	23250	-27.91	20230310	14540	15.27	20231023	1.06	N	271980	500	73 억	340806	N	N	10	N	N
26	20240226	161023	57	100.00	KOSPI	의약품	N	N	N	N	N	16810	-20	5	-0.12	131186700	7786	113.68	16900	16950	16790	21850	11790	16830	16849.05	2.32	-950	17056	16942	16876	16762	16696	17000	16820	74	5020	500	12450	10	1	14704872	2472	-18.89	1.52	12	0.05	-890.00	11067.00	23250	20230310	-27.70	14540	20231023	15.61	18150	-7.38	20240103	16170	3.96	20240117	23250	-27.70	20230310	14540	15.61	20231023	1.05	N	271980	500	73 억	341756	N	N	10	N	N
27	20240226	151017	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	50	2	0.30	123756180	7344	107.23	16900	16950	16790	21850	11790	16830	16851.33	2.32	-910	17056	16942	16876	16762	16696	17000	16820	74	5020	500	12450	10	1	14704872	2482	-18.97	1.53	12	0.05	-890.00	11067.00	23250	20230310	-27.40	14540	20231023	16.09	18150	-7.00	20240103	16170	4.39	20240117	23250	-27.40	20230310	14540	16.09	20231023	1.05	N	271980	500	73 억	341756	N	N	2	N	N
28	20240226	141021	57	100.00	KOSPI	의약품	N	N	N	N	N	16840	10	2	0.06	99663870	5911	86.30	16900	16950	16810	21850	11790	16830	16860.75	2.32	-510	17056	16942	16876	16762	16696	17000	16820	74	5020	500	12450	10	1	14704872	2476	-18.92	1.52	12	0.04	-890.00	11067.00	23250	20230310	-27.57	14540	20231023	15.82	18150	-7.22	20240103	16170	4.14	20240117	23250	-27.57	20230310	14540	15.82	20231023	1.05	N	271980	500	73 억	341756	N	N	2	N	N
29	20240226	131014	57	100.00	KOSPI	의약품	N	N	N	N	N	16830	0	3	0.00	76248790	4519	65.98	16900	16950	16820	21850	11790	16830	16872.93	2.32	-529	17056	16942	16876	16762	16696	17000	16820	74	5020	500	12450	10	1	14704872	2475	-18.91	1.52	12	0.03	-890.00	11067.00	23250	20230310	-27.61	14540	20231023	15.75	18150	-7.27	20240103	16170	4.08	20240117	23250	-27.61	20230310	14540	15.75	20231023	1.05	N	271980	500	73 억	341756	N	N	2	N	N
30	20240226	121014	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	70	2	0.42	51827550	3069	44.81	16900	16950	16830	21850	11790	16830	16887.44	2.32	-652	17056	16942	16876	16762	16696	17000	16820	74	5020	500	12450	10	1	14704872	2485	-18.99	1.53	12	0.02	-890.00	11067.00	23250	20230310	-27.31	14540	20231023	16.23	18150	-6.89	20240103	16170	4.51	20240117	23250	-27.31	20230310	14540	16.23	20231023	1.05	N	271980	500	73 억	341756	N	N	2	N	N
31	20240226	111012	57	100.00	KOSPI	의약품	N	N	N	N	N	16920	90	2	0.53	34056860	2015	29.42	16900	16950	16870	21850	11790	16830	16901.67	2.32	-415	17056	16942	16876	16762	16696	17000	16820	74	5020	500	12450	10	1	14704872	2488	-19.01	1.53	12	0.01	-890.00	11067.00	23250	20230310	-27.23	14540	20231023	16.37	18150	-6.78	20240103	16170	4.64	20240117	23250	-27.23	20230310	14540	16.37	20231023	1.05	N	271980	500	73 억	341756	N	N	2	N	N
32	20240226	101010	57	100.00	KOSPI	의약품	N	N	N	N	N	16930	100	2	0.59	14337830	848	12.38	16900	16950	16880	21850	11790	16830	16907.82	2.32	20	17056	16942	16876	16762	16696	17000	16820	74	5020	500	12450	10	1	14704872	2490	-19.02	1.53	12	0.01	-890.00	11067.00	23250	20230310	-27.18	14540	20231023	16.44	18150	-6.72	20240103	16170	4.70	20240117	23250	-27.18	20230310	14540	16.44	20231023	1.05	N	271980	500	73 억	341756	N	N	2	N	N
33	20240226	091009	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	120	2	0.71	5289450	313	4.57	16900	16950	16880	21850	11790	16830	16899.20	2.32	-5	17056	16942	16876	16762	16696	17000	16820	74	5020	500	12450	10	1	14704872	2492	-19.04	1.53	12	0.00	-890.00	11067.00	23250	20230310	-27.10	14540	20231023	16.57	18150	-6.61	20240103	16170	4.82	20240117	23250	-27.10	20230310	14540	16.57	20231023	1.05	N	271980	500	73 억	341756	N	N	2	N	N
34	20240223	161009	57	100.00	KOSPI	의약품	N	N	N	N	N	16830	0	3	0.00	115236780	6821	49.86	16820	16990	16810	21850	11790	16830	16894.41	2.32	228	17123	16976	16903	16756	16683	16940	16720	74	5020	500	12450	10	1	14704872	2475	-18.91	1.52	12	0.05	-890.00	11067.00	23250	20230310	-27.61	14540	20231023	15.75	18150	-7.27	20240103	16170	4.08	20240117	23250	-27.61	20230310	14540	15.75	20231023	1.05	N	271980	500	73 억	341566	N	N	2	N	N
35	20240223	151002	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	70	2	0.42	91460410	5410	39.55	16820	16990	16810	21850	11790	16830	16905.81	2.32	193	17123	16976	16903	16756	16683	16940	16720	74	5020	500	12450	10	1	14704872	2485	-18.99	1.53	12	0.04	-890.00	11067.00	23250	20230310	-27.31	14540	20231023	16.23	18150	-6.89	20240103	16170	4.51	20240117	23250	-27.31	20230310	14540	16.23	20231023	1.05	N	271980	500	73 억	341566	N	N	10	N	N
36	20240223	141005	57	100.00	KOSPI	의약품	N	N	N	N	N	16940	110	2	0.65	83053320	4911	35.90	16820	16990	16810	21850	11790	16830	16911.69	2.32	190	17123	16976	16903	16756	16683	16940	16720	74	5020	500	12450	10	1	14704872	2491	-19.03	1.53	12	0.03	-890.00	11067.00	23250	20230310	-27.14	14540	20231023	16.51	18150	-6.67	20240103	16170	4.76	20240117	23250	-27.14	20230310	14540	16.51	20231023	1.05	N	271980	500	73 억	341566	N	N	10	N	N
37	20240223	131001	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	120	2	0.71	63427320	3750	27.41	16820	16990	16810	21850	11790	16830	16913.95	2.32	47	17123	16976	16903	16756	16683	16940	16720	74	5020	500	12450	10	1	14704872	2492	-19.04	1.53	12	0.03	-890.00	11067.00	23250	20230310	-27.10	14540	20231023	16.57	18150	-6.61	20240103	16170	4.82	20240117	23250	-27.10	20230310	14540	16.57	20231023	1.05	N	271980	500	73 억	341566	N	N	10	N	N
38	20240223	121005	57	100.00	KOSPI	의약품	N	N	N	N	N	16980	150	2	0.89	54297870	3210	23.47	16820	16990	16810	21850	11790	16830	16915.22	2.32	63	17123	16976	16903	16756	16683	16940	16720	74	5020	500	12450	10	1	14704872	2497	-19.08	1.53	12	0.02	-890.00	11067.00	23250	20230310	-26.97	14540	20231023	16.78	18150	-6.45	20240103	16170	5.01	20240117	23250	-26.97	20230310	14540	16.78	20231023	1.05	N	271980	500	73 억	341566	N	N	10	N	N
39	20240223	110952	57	100.00	KOSPI	의약품	N	N	N	N	N	16930	100	2	0.59	40180300	2378	17.38	16820	16980	16810	21850	11790	16830	16896.68	2.32	72	17123	16976	16903	16756	16683	16940	16720	74	5020	500	12450	10	1	14704872	2490	-19.02	1.53	12	0.02	-890.00	11067.00	23250	20230310	-27.18	14540	20231023	16.44	18150	-6.72	20240103	16170	4.70	20240117	23250	-27.18	20230310	14540	16.44	20231023	1.05	N	271980	500	73 억	341566	N	N	10	N	N
40	20240223	101000	57	100.00	KOSPI	의약품	N	N	N	N	N	16920	90	2	0.53	29302140	1736	12.69	16820	16970	16810	21850	11790	16830	16879.11	2.32	114	17123	16976	16903	16756	16683	16940	16720	74	5020	500	12450	10	1	14704872	2488	-19.01	1.53	12	0.01	-890.00	11067.00	23250	20230310	-27.23	14540	20231023	16.37	18150	-6.78	20240103	16170	4.64	20240117	23250	-27.23	20230310	14540	16.37	20231023	1.05	N	271980	500	73 억	341566	N	N	10	N	N
41	20240223	091001	57	100.00	KOSPI	의약품	N	N	N	N	N	16870	40	2	0.24	9756080	580	4.24	16820	16870	16810	21850	11790	16830	16820.83	2.32	-42	17123	16976	16903	16756	16683	16940	16720	74	5020	500	12450	10	1	14704872	2481	-18.96	1.52	12	0.00	-890.00	11067.00	23250	20230310	-27.44	14540	20231023	16.02	18150	-7.05	20240103	16170	4.33	20240117	23250	-27.44	20230310	14540	16.02	20231023	1.05	N	271980	500	73 억	341566	N	N	10	N	N
42	20240222	160948	57	100.00	KOSPI	의약품	N	N	N	N	N	16830	-170	5	-1.00	231136180	13668	124.29	17040	17050	16830	22100	11900	17000	16910.75	2.36	-4897	17373	17186	17083	16896	16793	17135	16845	74	5100	500	12580	10	1	14704872	2475	-18.91	1.52	12	0.09	-890.00	11067.00	23250	20230310	-27.61	14540	20231023	15.75	18150	-7.27	20240103	16170	4.08	20240117	23250	-27.61	20230310	14540	15.75	20231023	1.07	N	271980	500	73 억	346734	N	N	10	N	N
43	20240222	150959	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	-50	5	-0.29	184824830	10919	99.29	17040	17050	16830	22100	11900	17000	16926.90	2.36	-4750	17373	17186	17083	16896	16793	17135	16845	74	5100	500	12580	10	1	14704872	2492	-19.04	1.53	12	0.07	-890.00	11067.00	23250	20230310	-27.10	14540	20231023	16.57	18150	-6.61	20240103	16170	4.82	20240117	23250	-27.10	20230310	14540	16.57	20231023	1.07	N	271980	500	73 억	346734	N	N	0	N	N
44	20240222	140955	57	100.00	KOSPI	의약품	N	N	N	N	N	16890	-110	5	-0.65	156024760	9215	83.80	17040	17050	16830	22100	11900	17000	16931.61	2.36	-4563	17373	17186	17083	16896	16793	17135	16845	74	5100	500	12580	10	1	14704872	2484	-18.98	1.53	12	0.06	-890.00	11067.00	23250	20230310	-27.35	14540	20231023	16.16	18150	-6.94	20240103	16170	4.45	20240117	23250	-27.35	20230310	14540	16.16	20231023	1.07	N	271980	500	73 억	346734	N	N	0	N	N
45	20240222	130941	57	100.00	KOSPI	의약품	N	N	N	N	N	16880	-120	5	-0.71	145328330	8582	78.04	17040	17050	16830	22100	11900	17000	16934.09	2.36	-3973	17373	17186	17083	16896	16793	17135	16845	74	5100	500	12580	10	1	14704872	2482	-18.97	1.53	12	0.06	-890.00	11067.00	23250	20230310	-27.40	14540	20231023	16.09	18150	-7.00	20240103	16170	4.39	20240117	23250	-27.40	20230310	14540	16.09	20231023	1.07	N	271980	500	73 억	346734	N	N	0	N	N
46	20240222	120952	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	-100	5	-0.59	89017200	5248	47.72	17040	17050	16900	22100	11900	17000	16962.12	2.36	-1722	17373	17186	17083	16896	16793	17135	16845	74	5100	500	12580	10	1	14704872	2485	-18.99	1.53	12	0.04	-890.00	11067.00	23250	20230310	-27.31	14540	20231023	16.23	18150	-6.89	20240103	16170	4.51	20240117	23250	-27.31	20230310	14540	16.23	20231023	1.07	N	271980	500	73 억	346734	N	N	0	N	N
47	20240222	110951	57	100.00	KOSPI	의약품	N	N	N	N	N	16910	-90	5	-0.53	72662690	4281	38.93	17040	17050	16900	22100	11900	17000	16973.30	2.36	-948	17373	17186	17083	16896	16793	17135	16845	74	5100	500	12580	10	1	14704872	2487	-19.00	1.53	12	0.03	-890.00	11067.00	23250	20230310	-27.27	14540	20231023	16.30	18150	-6.83	20240103	16170	4.58	20240117	23250	-27.27	20230310	14540	16.30	20231023	1.07	N	271980	500	73 억	346734	N	N	0	N	N
48	20240222	100942	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	-50	5	-0.29	36586300	2149	19.54	17040	17050	16950	22100	11900	17000	17024.80	2.36	-745	17373	17186	17083	16896	16793	17135	16845	74	5100	500	12580	10	1	14704872	2492	-19.04	1.53	12	0.01	-890.00	11067.00	23250	20230310	-27.10	14540	20231023	16.57	18150	-6.61	20240103	16170	4.82	20240117	23250	-27.10	20230310	14540	16.57	20231023	1.07	N	271980	500	73 억	346734	N	N	0	N	N
49	20240222	090959	57	100.00	KOSPI	의약품	N	N	N	N	N	16990	-10	5	-0.06	8634200	507	4.61	17040	17040	16990	22100	11900	17000	17029.98	2.36	-467	17373	17186	17083	16896	16793	17135	16845	74	5100	500	12580	10	1	14704872	2498	-19.09	1.54	12	0.00	-890.00	11067.00	23250	20230310	-26.92	14540	20231023	16.85	18150	-6.39	20240103	16170	5.07	20240117	23250	-26.92	20230310	14540	16.85	20231023	1.07	N	271980	500	73 억	346734	N	N	0	N	N
50	20240221	160948	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	-100	5	-0.58	187415190	10982	68.67	17270	17270	16980	22200	11970	17100	17065.67	2.37	-1242	17306	17202	17076	16972	16846	17255	17025	74	5100	500	12650	10	1	14704872	2500	-19.10	1.54	12	0.07	-890.00	11067.00	23250	20230310	-26.88	14540	20231023	16.92	18150	-6.34	20240103	16170	5.13	20240117	23250	-26.88	20230310	14540	16.92	20231023	1.06	N	271980	500	73 억	347851	N	N	10	N	N
51	20240221	150937	57	100.00	KOSPI	의약품	N	N	N	N	N	17080	-20	5	-0.12	153119880	8965	56.06	17270	17270	16980	22200	11970	17100	17079.74	2.37	-1084	17306	17202	17076	16972	16846	17255	17025	74	5100	500	12650	10	1	14704872	2512	-19.19	1.54	12	0.06	-890.00	11067.00	23250	20230310	-26.54	14540	20231023	17.47	18150	-5.90	20240103	16170	5.63	20240117	23250	-26.54	20230310	14540	17.47	20231023	1.06	N	271980	500	73 억	347851	N	N	10	N	N
52	20240221	140939	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	-80	5	-0.47	150446390	8808	55.07	17270	17270	16980	22200	11970	17100	17080.65	2.37	-1054	17306	17202	17076	16972	16846	17255	17025	74	5100	500	12650	10	1	14704872	2503	-19.12	1.54	12	0.06	-890.00	11067.00	23250	20230310	-26.80	14540	20231023	17.06	18150	-6.23	20240103	16170	5.26	20240117	23250	-26.80	20230310	14540	17.06	20231023	1.06	N	271980	500	73 억	347851	N	N	10	N	N
53	20240221	130938	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	-40	5	-0.23	143598060	8406	52.56	17270	17270	16980	22200	11970	17100	17082.81	2.37	-940	17306	17202	17076	16972	16846	17255	17025	74	5100	500	12650	10	1	14704872	2509	-19.17	1.54	12	0.06	-890.00	11067.00	23250	20230310	-26.62	14540	20231023	17.33	18150	-6.01	20240103	16170	5.50	20240117	23250	-26.62	20230310	14540	17.33	20231023	1.06	N	271980	500	73 억	347851	N	N	10	N	N
54	20240221	120942	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	50	2	0.29	123820930	7247	45.31	17270	17270	16980	22200	11970	17100	17085.82	2.37	-832	17306	17202	17076	16972	16846	17255	17025	74	5100	500	12650	10	1	14704872	2522	-19.27	1.55	12	0.05	-890.00	11067.00	23250	20230310	-26.24	14540	20231023	17.95	18150	-5.51	20240103	16170	6.06	20240117	23250	-26.24	20230310	14540	17.95	20231023	1.06	N	271980	500	73 억	347851	N	N	10	N	N
55	20240221	110947	57	100.00	KOSPI	의약품	N	N	N	N	N	17140	40	2	0.23	109667690	6421	40.15	17270	17270	16980	22200	11970	17100	17079.53	2.37	-773	17306	17202	17076	16972	16846	17255	17025	74	5100	500	12650	10	1	14704872	2520	-19.26	1.55	12	0.04	-890.00	11067.00	23250	20230310	-26.28	14540	20231023	17.88	18150	-5.56	20240103	16170	6.00	20240117	23250	-26.28	20230310	14540	17.88	20231023	1.06	N	271980	500	73 억	347851	N	N	10	N	N
56	20240221	100939	57	100.00	KOSPI	의약품	N	N	N	N	N	17150	50	2	0.29	96021750	5624	35.17	17270	17270	16980	22200	11970	17100	17073.57	2.37	-668	17306	17202	17076	16972	16846	17255	17025	74	5100	500	12650	10	1	14704872	2522	-19.27	1.55	12	0.04	-890.00	11067.00	23250	20230310	-26.24	14540	20231023	17.95	18150	-5.51	20240103	16170	6.06	20240117	23250	-26.24	20230310	14540	17.95	20231023	1.06	N	271980	500	73 억	347851	N	N	10	N	N
57	20240221	090938	57	100.00	KOSPI	의약품	N	N	N	N	N	17170	70	2	0.41	22401870	1306	8.17	17270	17270	16980	22200	11970	17100	17153.04	2.37	-108	17306	17202	17076	16972	16846	17255	17025	74	5100	500	12650	10	1	14704872	2525	-19.29	1.55	12	0.01	-890.00	11067.00	23250	20230310	-26.15	14540	20231023	18.09	18150	-5.40	20240103	16170	6.18	20240117	23250	-26.15	20230310	14540	18.09	20231023	1.06	N	271980	500	73 억	347851	N	N	10	N	N
58	20240220	160933	57	100.00	KOSPI	의약품	N	N	N	N	N	17100	130	2	0.77	272762060	15993	84.35	16970	17180	16950	22050	11880	16970	17055.09	2.38	-2420	17310	17140	16940	16770	16570	17155	16785	74	5080	500	12550	10	1	14704872	2515	-19.21	1.55	12	0.11	-890.00	11067.00	23250	20230310	-26.45	14540	20231023	17.61	18150	-5.79	20240103	16170	5.75	20240117	23250	-26.45	20230310	14540	17.61	20231023	1.06	N	271980	500	73 억	350503	N	N	10	N	N
59	20240220	150932	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	100	2	0.59	254172030	14904	78.61	16970	17180	16950	22050	11880	16970	17053.95	2.38	-2347	17310	17140	16940	16770	16570	17155	16785	74	5080	500	12550	10	1	14704872	2510	-19.18	1.54	12	0.10	-890.00	11067.00	23250	20230310	-26.58	14540	20231023	17.40	18150	-5.95	20240103	16170	5.57	20240117	23250	-26.58	20230310	14540	17.40	20231023	1.06	N	271980	500	73 억	350503	N	N	25	N	N
60	20240220	140930	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	80	2	0.47	236906470	13891	73.26	16970	17180	16950	22050	11880	16970	17054.67	2.38	-1976	17310	17140	16940	16770	16570	17155	16785	74	5080	500	12550	10	1	14704872	2507	-19.16	1.54	12	0.09	-890.00	11067.00	23250	20230310	-26.67	14540	20231023	17.26	18150	-6.06	20240103	16170	5.44	20240117	23250	-26.67	20230310	14540	17.26	20231023	1.06	N	271980	500	73 억	350503	N	N	25	N	N
61	20240220	130934	57	100.00	KOSPI	의약품	N	N	N	N	N	17050	80	2	0.47	213513620	12519	66.03	16970	17180	16950	22050	11880	16970	17055.17	2.38	-1799	17310	17140	16940	16770	16570	17155	16785	74	5080	500	12550	10	1	14704872	2507	-19.16	1.54	12	0.09	-890.00	11067.00	23250	20230310	-26.67	14540	20231023	17.26	18150	-6.06	20240103	16170	5.44	20240117	23250	-26.67	20230310	14540	17.26	20231023	1.06	N	271980	500	73 억	350503	N	N	25	N	N
62	20240220	120926	57	100.00	KOSPI	의약품	N	N	N	N	N	17070	100	2	0.59	193050760	11321	59.71	16970	17180	16950	22050	11880	16970	17052.45	2.38	-1184	17310	17140	16940	16770	16570	17155	16785	74	5080	500	12550	10	1	14704872	2510	-19.18	1.54	12	0.08	-890.00	11067.00	23250	20230310	-26.58	14540	20231023	17.40	18150	-5.95	20240103	16170	5.57	20240117	23250	-26.58	20230310	14540	17.40	20231023	1.06	N	271980	500	73 억	350503	N	N	25	N	N
63	20240220	110928	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	90	2	0.53	179935650	10551	55.65	16970	17180	16950	22050	11880	16970	17053.90	2.38	-1081	17310	17140	16940	16770	16570	17155	16785	74	5080	500	12550	10	1	14704872	2509	-19.17	1.54	12	0.07	-890.00	11067.00	23250	20230310	-26.62	14540	20231023	17.33	18150	-6.01	20240103	16170	5.50	20240117	23250	-26.62	20230310	14540	17.33	20231023	1.06	N	271980	500	73 억	350503	N	N	25	N	N
64	20240220	100921	57	100.00	KOSPI	의약품	N	N	N	N	N	17060	90	2	0.53	74772270	4399	23.20	16970	17140	16950	22050	11880	16970	16997.56	2.38	272	17310	17140	16940	16770	16570	17155	16785	74	5080	500	12550	10	1	14704872	2509	-19.17	1.54	12	0.03	-890.00	11067.00	23250	20230310	-26.62	14540	20231023	17.33	18150	-6.01	20240103	16170	5.50	20240117	23250	-26.62	20230310	14540	17.33	20231023	1.06	N	271980	500	73 억	350503	N	N	25	N	N
65	20240220	090939	57	100.00	KOSPI	의약품	N	N	N	N	N	17020	50	2	0.29	11673300	685	3.61	16970	17140	16970	22050	11880	16970	17041.31	2.38	245	17310	17140	16940	16770	16570	17155	16785	74	5080	500	12550	10	1	14704872	2503	-19.12	1.54	12	0.00	-890.00	11067.00	23250	20230310	-26.80	14540	20231023	17.06	18150	-6.23	20240103	16170	5.26	20240117	23250	-26.80	20230310	14540	17.06	20231023	1.06	N	271980	500	73 억	350503	N	N	25	N	N
66	20240219	160933	57	100.00	KOSPI	의약품	N	N	N	N	N	16970	200	2	1.19	318501210	18790	185.10	16970	17110	16740	21800	11740	16770	16950.57	2.37	1612	17023	16896	16813	16686	16603	16960	16750	74	5030	500	12400	10	1	14704872	2495	-19.07	1.53	12	0.13	-890.00	11067.00	23250	20230310	-27.01	14540	20231023	16.71	18150	-6.50	20240103	16170	4.95	20240117	23250	-27.01	20230310	14540	16.71	20231023	1.07	N	271980	500	73 억	348202	N	N	25	N	N
67	20240219	150938	57	100.00	KOSPI	의약품	N	N	N	N	N	16990	220	2	1.31	283351700	16718	164.69	16970	17110	16740	21800	11740	16770	16948.90	2.37	1587	17023	16896	16813	16686	16603	16960	16750	74	5030	500	12400	10	1	14704872	2498	-19.09	1.54	12	0.11	-890.00	11067.00	23250	20230310	-26.92	14540	20231023	16.85	18150	-6.39	20240103	16170	5.07	20240117	23250	-26.92	20230310	14540	16.85	20231023	1.07	N	271980	500	73 억	348202	N	N	10	N	N
68	20240219	140937	57	100.00	KOSPI	의약품	N	N	N	N	N	16950	180	2	1.07	260667840	15383	151.54	16970	17110	16740	21800	11740	16770	16945.19	2.37	1251	17023	16896	16813	16686	16603	16960	16750	74	5030	500	12400	10	1	14704872	2492	-19.04	1.53	12	0.10	-890.00	11067.00	23250	20230310	-27.10	14540	20231023	16.57	18150	-6.61	20240103	16170	4.82	20240117	23250	-27.10	20230310	14540	16.57	20231023	1.07	N	271980	500	73 억	348202	N	N	10	N	N
69	20240219	130935	57	100.00	KOSPI	의약품	N	N	N	N	N	16980	210	2	1.25	246990670	14576	143.59	16970	17110	16740	21800	11740	16770	16945.02	2.37	1280	17023	16896	16813	16686	16603	16960	16750	74	5030	500	12400	10	1	14704872	2497	-19.08	1.53	12	0.10	-890.00	11067.00	23250	20230310	-26.97	14540	20231023	16.78	18150	-6.45	20240103	16170	5.01	20240117	23250	-26.97	20230310	14540	16.78	20231023	1.07	N	271980	500	73 억	348202	N	N	10	N	N
70	20240219	120934	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	230	2	1.37	184286920	10883	107.21	16970	17110	16740	21800	11740	16770	16933.47	2.37	1926	17023	16896	16813	16686	16603	16960	16750	74	5030	500	12400	10	1	14704872	2500	-19.10	1.54	12	0.07	-890.00	11067.00	23250	20230310	-26.88	14540	20231023	16.92	18150	-6.34	20240103	16170	5.13	20240117	23250	-26.88	20230310	14540	16.92	20231023	1.07	N	271980	500	73 억	348202	N	N	10	N	N
71	20240219	110931	57	100.00	KOSPI	의약품	N	N	N	N	N	17000	230	2	1.37	155420840	9187	90.50	16970	17110	16740	21800	11740	16770	16917.47	2.37	2140	17023	16896	16813	16686	16603	16960	16750	74	5030	500	12400	10	1	14704872	2500	-19.10	1.54	12	0.06	-890.00	11067.00	23250	20230310	-26.88	14540	20231023	16.92	18150	-6.34	20240103	16170	5.13	20240117	23250	-26.88	20230310	14540	16.92	20231023	1.07	N	271980	500	73 억	348202	N	N	10	N	N
72	20240219	100927	57	100.00	KOSPI	의약품	N	N	N	N	N	16940	170	2	1.01	59618920	3545	34.92	16970	16970	16740	21800	11740	16770	16817.75	2.37	1122	17023	16896	16813	16686	16603	16960	16750	74	5030	500	12400	10	1	14704872	2491	-19.03	1.53	12	0.02	-890.00	11067.00	23250	20230310	-27.14	14540	20231023	16.51	18150	-6.67	20240103	16170	4.76	20240117	23250	-27.14	20230310	14540	16.51	20231023	1.07	N	271980	500	73 억	348202	N	N	10	N	N
73	20240219	090928	57	100.00	KOSPI	의약품	N	N	N	N	N	16770	0	3	0.00	7257860	432	4.26	16970	16970	16770	21800	11740	16770	16800.60	2.37	26	17023	16896	16813	16686	16603	16960	16750	74	5030	500	12400	10	1	14704872	2466	-18.84	1.52	12	0.00	-890.00	11067.00	23250	20230310	-27.87	14540	20231023	15.34	18150	-7.60	20240103	16170	3.71	20240117	23250	-27.87	20230310	14540	15.34	20231023	1.07	N	271980	500	73 억	348202	N	N	10	N	N
74	20240216	160921	57	100.00	KOSPI	의약품	N	N	N	N	N	16770	30	2	0.18	170557170	10149	96.41	16730	16940	16730	21750	11720	16740	16805.35	2.35	1733	17013	16876	16783	16646	16553	16945	16715	74	5010	500	12380	10	1	14704872	2466	-18.84	1.52	12	0.07	-890.00	11067.00	23250	20230310	-27.87	14540	20231023	15.34	18150	-7.60	20240103	16170	3.71	20240117	23250	-27.87	20230310	14540	15.34	20231023	1.07	N	271980	500	73 억	345838	N	N	10	N	N
75	20240216	150928	57	100.00	KOSPI	의약품	N	N	N	N	N	16850	110	2	0.66	164615440	9795	93.05	16730	16940	16730	21750	11720	16740	16806.07	2.35	1994	17013	16876	16783	16646	16553	16945	16715	74	5010	500	12380	10	1	14704872	2478	-18.93	1.52	12	0.07	-890.00	11067.00	23250	20230310	-27.53	14540	20231023	15.89	18150	-7.16	20240103	16170	4.21	20240117	23250	-27.53	20230310	14540	15.89	20231023	1.07	N	271980	500	73 억	345838	N	N	8	N	N
76	20240216	140932	57	100.00	KOSPI	의약품	N	N	N	N	N	16840	100	2	0.60	105839140	6295	59.80	16730	16940	16730	21750	11720	16740	16813.21	2.35	991	17013	16876	16783	16646	16553	16945	16715	74	5010	500	12380	10	1	14704872	2476	-18.92	1.52	12	0.04	-890.00	11067.00	23250	20230310	-27.57	14540	20231023	15.82	18150	-7.22	20240103	16170	4.14	20240117	23250	-27.57	20230310	14540	15.82	20231023	1.07	N	271980	500	73 억	345838	N	N	8	N	N
77	20240216	130926	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	60	2	0.36	73800220	4389	41.69	16730	16940	16730	21750	11720	16740	16814.81	2.35	933	17013	16876	16783	16646	16553	16945	16715	74	5010	500	12380	10	1	14704872	2470	-18.88	1.52	12	0.03	-890.00	11067.00	23250	20230310	-27.74	14540	20231023	15.54	18150	-7.44	20240103	16170	3.90	20240117	23250	-27.74	20230310	14540	15.54	20231023	1.07	N	271980	500	73 억	345838	N	N	8	N	N
78	20240216	120929	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	60	2	0.36	72287600	4299	40.84	16730	16940	16730	21750	11720	16740	16814.98	2.35	946	17013	16876	16783	16646	16553	16945	16715	74	5010	500	12380	10	1	14704872	2470	-18.88	1.52	12	0.03	-890.00	11067.00	23250	20230310	-27.74	14540	20231023	15.54	18150	-7.44	20240103	16170	3.90	20240117	23250	-27.74	20230310	14540	15.54	20231023	1.07	N	271980	500	73 억	345838	N	N	8	N	N
79	20240216	110936	57	100.00	KOSPI	의약품	N	N	N	N	N	16890	150	2	0.90	60114380	3574	33.95	16730	16940	16730	21750	11720	16740	16819.92	2.35	869	17013	16876	16783	16646	16553	16945	16715	74	5010	500	12380	10	1	14704872	2484	-18.98	1.53	12	0.02	-890.00	11067.00	23250	20230310	-27.35	14540	20231023	16.16	18150	-6.94	20240103	16170	4.45	20240117	23250	-27.35	20230310	14540	16.16	20231023	1.07	N	271980	500	73 억	345838	N	N	8	N	N
80	20240216	100929	57	100.00	KOSPI	의약품	N	N	N	N	N	16930	190	2	1.14	30769630	1828	17.36	16730	16940	16730	21750	11720	16740	16832.40	2.35	780	17013	16876	16783	16646	16553	16945	16715	74	5010	500	12380	10	1	14704872	2490	-19.02	1.53	12	0.01	-890.00	11067.00	23250	20230310	-27.18	14540	20231023	16.44	18150	-6.72	20240103	16170	4.70	20240117	23250	-27.18	20230310	14540	16.44	20231023	1.07	N	271980	500	73 억	345838	N	N	8	N	N
81	20240216	090922	57	100.00	KOSPI	의약품	N	N	N	N	N	16790	50	2	0.30	1073240	64	0.61	16730	16800	16730	21750	11720	16740	16769.38	2.35	41	17013	16876	16783	16646	16553	16945	16715	74	5010	500	12380	10	1	14704872	2469	-18.87	1.52	12	0.00	-890.00	11067.00	23250	20230310	-27.78	14540	20231023	15.47	18150	-7.49	20240103	16170	3.83	20240117	23250	-27.78	20230310	14540	15.47	20231023	1.07	N	271980	500	73 억	345838	N	N	8	N	N
82	20240215	160920	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	0	3	0.00	175851860	10510	491.35	16730	16920	16690	21750	11720	16740	16731.86	2.37	-2399	17093	16916	16763	16586	16433	17005	16675	74	5010	500	12380	10	1	14704872	2462	-18.81	1.51	12	0.07	-890.00	11067.00	23250	20230310	-28.00	14540	20231023	15.13	18150	-7.77	20240103	16170	3.53	20240117	23250	-28.00	20230310	14540	15.13	20231023	1.06	N	271980	500	73 억	348131	N	N	8	N	N
83	20240215	150926	57	100.00	KOSPI	의약품	N	N	N	N	N	16760	20	2	0.12	151426920	9051	423.14	16730	16920	16690	21750	11720	16740	16730.41	2.37	-1447	17093	16916	16763	16586	16433	17005	16675	74	5010	500	12380	10	1	14704872	2465	-18.83	1.51	12	0.06	-890.00	11067.00	23250	20230310	-27.91	14540	20231023	15.27	18150	-7.66	20240103	16170	3.65	20240117	23250	-27.91	20230310	14540	15.27	20231023	1.06	N	271980	500	73 억	348131	N	N	1	N	N
84	20240215	140920	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	0	3	0.00	134188160	8020	374.94	16730	16920	16690	21750	11720	16740	16731.69	2.37	-1239	17093	16916	16763	16586	16433	17005	16675	74	5010	500	12380	10	1	14704872	2462	-18.81	1.51	12	0.05	-890.00	11067.00	23250	20230310	-28.00	14540	20231023	15.13	18150	-7.77	20240103	16170	3.53	20240117	23250	-28.00	20230310	14540	15.13	20231023	1.06	N	271980	500	73 억	348131	N	N	1	N	N
85	20240215	130857	57	100.00	KOSPI	의약품	N	N	N	N	N	16770	30	2	0.18	109205510	6525	305.05	16730	16920	16710	21750	11720	16740	16736.48	2.37	-1069	17093	16916	16763	16586	16433	17005	16675	74	5010	500	12380	10	1	14704872	2466	-18.84	1.52	12	0.04	-890.00	11067.00	23250	20230310	-27.87	14540	20231023	15.34	18150	-7.60	20240103	16170	3.71	20240117	23250	-27.87	20230310	14540	15.34	20231023	1.06	N	271980	500	73 억	348131	N	N	1	N	N
86	20240215	120920	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	0	3	0.00	61547310	3676	171.86	16730	16920	16710	21750	11720	16740	16743.01	2.37	-529	17093	16916	16763	16586	16433	17005	16675	74	5010	500	12380	10	1	14704872	2462	-18.81	1.51	12	0.02	-890.00	11067.00	23250	20230310	-28.00	14540	20231023	15.13	18150	-7.77	20240103	16170	3.53	20240117	23250	-28.00	20230310	14540	15.13	20231023	1.06	N	271980	500	73 억	348131	N	N	1	N	N
87	20240215	110914	57	100.00	KOSPI	의약품	N	N	N	N	N	16750	10	2	0.06	53792860	3213	150.21	16730	16920	16710	21750	11720	16740	16742.25	2.37	-436	17093	16916	16763	16586	16433	17005	16675	74	5010	500	12380	10	1	14704872	2463	-18.82	1.51	12	0.02	-890.00	11067.00	23250	20230310	-27.96	14540	20231023	15.20	18150	-7.71	20240103	16170	3.59	20240117	23250	-27.96	20230310	14540	15.20	20231023	1.06	N	271980	500	73 억	348131	N	N	1	N	N
88	20240215	100913	57	100.00	KOSPI	의약품	N	N	N	N	N	16710	-30	5	-0.18	33991700	2031	94.95	16730	16920	16710	21750	11720	16740	16736.44	2.37	-133	17093	16916	16763	16586	16433	17005	16675	74	5010	500	12380	10	1	14704872	2457	-18.78	1.51	12	0.01	-890.00	11067.00	23250	20230310	-28.13	14540	20231023	14.92	18150	-7.93	20240103	16170	3.34	20240117	23250	-28.13	20230310	14540	14.92	20231023	1.06	N	271980	500	73 억	348131	N	N	1	N	N
89	20240215	090916	57	100.00	KOSPI	의약품	N	N	N	N	N	16920	180	2	1.08	5710990	341	15.94	16730	16920	16730	21750	11720	16740	16747.77	2.37	169	17093	16916	16763	16586	16433	17005	16675	74	5010	500	12380	10	1	14704872	2488	-19.01	1.53	12	0.00	-890.00	11067.00	23250	20230310	-27.23	14540	20231023	16.37	18150	-6.78	20240103	16170	4.64	20240117	23250	-27.23	20230310	14540	16.37	20231023	1.06	N	271980	500	73 억	348131	N	N	1	N	N
90	20240214	160910	57	100.00	KOSPI	의약품	N	N	N	N	N	16740	20	2	0.12	35907060	2138	20.52	16690	16940	16610	21700	11710	16720	16794.70	2.37	235	16940	16830	16760	16650	16580	16795	16615	74	4980	500	12370	10	1	14704872	2462	-18.81	1.51	12	0.01	-890.00	11067.00	23250	20230310	-28.00	14540	20231023	15.13	18150	-7.77	20240103	16170	3.53	20240117	23250	-28.00	20230310	14540	15.13	20231023	1.07	N	271980	500	73 억	348443	N	N	1	N	N
91	20240214	150911	57	100.00	KOSPI	의약품	N	N	N	N	N	16800	80	2	0.48	32003590	1905	18.28	16690	16940	16610	21700	11710	16720	16799.78	2.37	287	16940	16830	16760	16650	16580	16795	16615	74	4980	500	12370	10	1	14704872	2470	-18.88	1.52	12	0.01	-890.00	11067.00	23250	20230310	-27.74	14540	20231023	15.54	18150	-7.44	20240103	16170	3.90	20240117	23250	-27.74	20230310	14540	15.54	20231023	1.07	N	271980	500	73 억	348443	N	N	0	N	N
92	20240214	140908	57	100.00	KOSPI	의약품	N	N	N	N	N	16820	100	2	0.60	26216300	1560	14.97	16690	16940	16610	21700	11710	16720	16805.32	2.37	306	16940	16830	16760	16650	16580	16795	16615	74	4980	500	12370	10	1	14704872	2473	-18.90	1.52	12	0.01	-890.00	11067.00	23250	20230310	-27.66	14540	20231023	15.68	18150	-7.33	20240103	16170	4.02	20240117	23250	-27.66	20230310	14540	15.68	20231023	1.07	N	271980	500	73 억	348443	N	N	0	N	N
93	20240214	130911	57	100.00	KOSPI	의약품	N	N	N	N	N	16830	110	2	0.66	23725290	1412	13.55	16690	16940	16610	21700	11710	16720	16802.61	2.37	247	16940	16830	16760	16650	16580	16795	16615	74	4980	500	12370	10	1	14704872	2475	-18.91	1.52	12	0.01	-890.00	11067.00	23250	20230310	-27.61	14540	20231023	15.75	18150	-7.27	20240103	16170	4.08	20240117	23250	-27.61	20230310	14540	15.75	20231023	1.07	N	271980	500	73 억	348443	N	N	0	N	N
94	20240214	120903	57	100.00	KOSPI	의약품	N	N	N	N	N	16820	100	2	0.60	20262560	1206	11.58	16690	16940	16610	21700	11710	16720	16801.46	2.37	187	16940	16830	16760	16650	16580	16795	16615	74	4980	500	12370	10	1	14704872	2473	-18.90	1.52	12	0.01	-890.00	11067.00	23250	20230310	-27.66	14540	20231023	15.68	18150	-7.33	20240103	16170	4.02	20240117	23250	-27.66	20230310	14540	15.68	20231023	1.07	N	271980	500	73 억	348443	N	N	0	N	N
95	20240214	110909	57	100.00	KOSPI	의약품	N	N	N	N	N	16820	100	2	0.60	18582040	1106	10.62	16690	16940	16610	21700	11710	16720	16801.12	2.37	118	16940	16830	16760	16650	16580	16795	16615	74	4980	500	12370	10	1	14704872	2473	-18.90	1.52	12	0.01	-890.00	11067.00	23250	20230310	-27.66	14540	20231023	15.68	18150	-7.33	20240103	16170	4.02	20240117	23250	-27.66	20230310	14540	15.68	20231023	1.07	N	271980	500	73 억	348443	N	N	0	N	N
96	20240214	090901	57	100.00	KOSPI	의약품	N	N	N	N	N	16900	180	2	1.08	5414330	323	3.10	16690	16940	16610	21700	11710	16720	16762.63	2.37	31	16940	16830	16760	16650	16580	16795	16615	74	4980	500	12370	10	1	14704872	2485	-18.99	1.53	12	0.00	-890.00	11067.00	23250	20230310	-27.31	14540	20231023	16.23	18150	-6.89	20240103	16170	4.51	20240117	23250	-27.31	20230310	14540	16.23	20231023	1.07	N	271980	500	73 억	348443	N	N	0	N	N
97	20240213	160859	57	100.00	KOSPI	의약품	N	N	N	N	N	16720	-70	5	-0.42	172542350	10302	142.69	16790	16870	16690	21800	11760	16790	16748.48	2.37	-145	16950	16870	16820	16740	16690	16845	16715	74	5010	500	12420	10	1	14704872	2459	-18.79	1.51	12	0.07	-890.00	11067.00	23250	20230310	-28.09	14540	20231023	14.99	18150	-7.88	20240103	16170	3.40	20240117	23250	-28.09	20230310	14540	14.99	20231023	1.08	N	271980	500	73 억	348449	N	N	0	N	N
98	20240213	150857	57	100.00	KOSPI	의약품	N	N	N	N	N	16760	-30	5	-0.18	163636530	9770	135.32	16790	16870	16690	21800	11760	16790	16748.88	2.37	-83	16950	16870	16820	16740	16690	16845	16715	74	5010	500	12420	10	1	14704872	2465	-18.83	1.51	12	0.07	-890.00	11067.00	23250	20230310	-27.91	14540	20231023	15.27	18150	-7.66	20240103	16170	3.65	20240117	23250	-27.91	20230310	14540	15.27	20231023	1.08	N	271980	500	73 억	348449	N	N	0	N	N
99	20240213	140906	57	100.00	KOSPI	의약품	N	N	N	N	N	16810	20	2	0.12	156809530	9364	129.70	16790	16870	16690	21800	11760	16790	16746.00	2.37	-14	16950	16870	16820	16740	16690	16845	16715	74	5010	500	12420	10	1	14704872	2472	-18.89	1.52	12	0.06	-890.00	11067.00	23250	20230310	-27.70	14540	20231023	15.61	18150	-7.38	20240103	16170	3.96	20240117	23250	-27.70	20230310	14540	15.61	20231023	1.08	N	271980	500	73 억	348449	N	N	0	N	N
100	20240213	130854	57	100.00	KOSPI	의약품	N	N	N	N	N	16760	-30	5	-0.18	131825110	7873	109.04	16790	16870	16690	21800	11760	16790	16743.95	2.37	41	16950	16870	16820	16740	16690	16845	16715	74	5010	500	12420	10	1	14704872	2465	-18.83	1.51	12	0.05	-890.00	11067.00	23250	20230310	-27.91	14540	20231023	15.27	18150	-7.66	20240103	16170	3.65	20240117	23250	-27.91	20230310	14540	15.27	20231023	1.08	N	271980	500	73 억	348449	N	N	0	N	N
101	20240213	120904	57	100.00	KOSPI	의약품	N	N	N	N	N	16700	-90	5	-0.54	120463890	7194	99.64	16790	16870	16690	21800	11760	16790	16745.05	2.37	128	16950	16870	16820	16740	16690	16845	16715	74	5010	500	12420	10	1	14704872	2456	-18.76	1.51	12	0.05	-890.00	11067.00	23250	20230310	-28.17	14540	20231023	14.86	18150	-7.99	20240103	16170	3.28	20240117	23250	-28.17	20230310	14540	14.86	20231023	1.08	N	271980	500	73 억	348449	N	N	0	N	N
102	20240213	110927	57	100.00	KOSPI	의약품	N	N	N	N	N	16720	-70	5	-0.42	71726530	4277	59.24	16790	16870	16710	21800	11760	16790	16770.29	2.37	382	16950	16870	16820	16740	16690	16845	16715	74	5010	500	12420	10	1	14704872	2459	-18.79	1.51	12	0.03	-890.00	11067.00	23250	20230310	-28.09	14540	20231023	14.99	18150	-7.88	20240103	16170	3.40	20240117	23250	-28.09	20230310	14540	14.99	20231023	1.08	N	271980	500	73 억	348449	N	N	0	N	N
103	20240213	100743	57	100.00	KOSPI	의약품	N	N	N	N	N	16780	-10	5	-0.06	48109410	2866	39.70	16790	16870	16760	21800	11760	16790	16786.26	2.37	998	16950	16870	16820	16740	16690	16845	16715	74	5010	500	12420	10	1	14704872	2467	-18.85	1.52	12	0.02	-890.00	11067.00	23250	20230310	-27.83	14540	20231023	15.41	18150	-7.55	20240103	16170	3.77	20240117	23250	-27.83	20230310	14540	15.41	20231023	1.08	N	271980	500	73 억	348449	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History