KissMeData/000230/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

44 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	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	-60	5	-0.64	115641610	12465	85.16	9380	9380	9200	12110	6530	9320	9277.39	0.97	-1002	9440	9380	9320	9260	9200	9350	9230	115	2790	1000	6520	10	1	11540400	1069	-1.04	8.51	12	0.11	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.52	N	000230	1000	115 억	112109	N	N	16	N	N
3	20240229	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	-50	5	-0.54	110233920	11882	81.18	9380	9380	9200	12110	6530	9320	9277.39	0.97	-1002	9440	9380	9320	9260	9200	9350	9230	115	2790	1000	6520	10	1	11540400	1070	-1.05	8.52	12	0.10	-8869.00	1088.00	16790	20230907	-44.79	8200	20230710	13.05	10620	-12.71	20240103	9110	1.76	20240201	16790	-44.79	20230907	8200	13.05	20230710	0.52	N	000230	1000	115 억	112109	N	N	17	N	N
4	20240229	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	-40	5	-0.43	93759580	10105	69.04	9380	9380	9200	12110	6530	9320	9278.53	0.97	-764	9440	9380	9320	9260	9200	9350	9230	115	2790	1000	6520	10	1	11540400	1071	-1.05	8.53	12	0.09	-8869.00	1088.00	16790	20230907	-44.73	8200	20230710	13.17	10620	-12.62	20240103	9110	1.87	20240201	16790	-44.73	20230907	8200	13.17	20230710	0.52	N	000230	1000	115 억	112109	N	N	17	N	N
5	20240229	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9260	-60	5	-0.64	83623550	9013	61.58	9380	9380	9200	12110	6530	9320	9278.10	0.97	-197	9440	9380	9320	9260	9200	9350	9230	115	2790	1000	6520	10	1	11540400	1069	-1.04	8.51	12	0.08	-8869.00	1088.00	16790	20230907	-44.85	8200	20230710	12.93	10620	-12.81	20240103	9110	1.65	20240201	16790	-44.85	20230907	8200	12.93	20230710	0.52	N	000230	1000	115 억	112109	N	N	17	N	N
6	20240229	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9290	-30	5	-0.32	76910600	8288	56.62	9380	9380	9200	12110	6530	9320	9279.75	0.97	-96	9440	9380	9320	9260	9200	9350	9230	115	2790	1000	6520	10	1	11540400	1072	-1.05	8.54	12	0.07	-8869.00	1088.00	16790	20230907	-44.67	8200	20230710	13.29	10620	-12.52	20240103	9110	1.98	20240201	16790	-44.67	20230907	8200	13.29	20230710	0.52	N	000230	1000	115 억	112109	N	N	17	N	N
7	20240229	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9280	-40	5	-0.43	69302960	7467	51.01	9380	9380	9200	12110	6530	9320	9281.23	0.97	-96	9440	9380	9320	9260	9200	9350	9230	115	2790	1000	6520	10	1	11540400	1071	-1.05	8.53	12	0.06	-8869.00	1088.00	16790	20230907	-44.73	8200	20230710	13.17	10620	-12.62	20240103	9110	1.87	20240201	16790	-44.73	20230907	8200	13.17	20230710	0.52	N	000230	1000	115 억	112109	N	N	17	N	N
8	20240229	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9310	-10	5	-0.11	30331800	3251	22.21	9380	9380	9300	12110	6530	9320	9329.99	0.97	-417	9440	9380	9320	9260	9200	9350	9230	115	2790	1000	6520	10	1	11540400	1074	-1.05	8.56	12	0.03	-8869.00	1088.00	16790	20230907	-44.55	8200	20230710	13.54	10620	-12.34	20240103	9110	2.20	20240201	16790	-44.55	20230907	8200	13.54	20230710	0.52	N	000230	1000	115 억	112109	N	N	17	N	N
9	20240229	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9340	20	2	0.21	971430	104	0.71	9380	9380	9340	12110	6530	9320	9340.67	0.97	-103	9440	9380	9320	9260	9200	9350	9230	115	2790	1000	6520	10	1	11540400	1078	-1.05	8.58	12	0.00	-8869.00	1088.00	16790	20230907	-44.37	8200	20230710	13.90	10620	-12.05	20240103	9110	2.52	20240201	16790	-44.37	20230907	8200	13.90	20230710	0.52	N	000230	1000	115 억	112109	N	N	17	N	N
10	20240228	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9320	-20	5	-0.21	136194720	14636	107.41	9340	9380	9260	12140	6540	9340	9305.46	0.96	884	9566	9452	9386	9272	9206	9420	9240	115	2800	1000	6530	10	1	11540400	1076	-1.05	8.57	12	0.13	-8869.00	1088.00	16790	20230907	-44.49	8200	20230710	13.66	10620	-12.24	20240103	9110	2.31	20240201	16790	-44.49	20230907	8200	13.66	20230710	0.54	N	000230	1000	115 억	111217	N	N	17	N	N
11	20240228	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	-70	5	-0.75	101801210	10928	80.20	9340	9380	9270	12140	6540	9340	9315.63	0.96	-112	9566	9452	9386	9272	9206	9420	9240	115	2800	1000	6530	10	1	11540400	1070	-1.05	8.52	12	0.09	-8869.00	1088.00	16790	20230907	-44.79	8200	20230710	13.05	10620	-12.71	20240103	9110	1.76	20240201	16790	-44.79	20230907	8200	13.05	20230710	0.54	N	000230	1000	115 억	111217	N	N	2	N	N
12	20240228	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9310	-30	5	-0.32	64622790	6932	50.87	9340	9380	9290	12140	6540	9340	9322.39	0.96	-91	9566	9452	9386	9272	9206	9420	9240	115	2800	1000	6530	10	1	11540400	1074	-1.05	8.56	12	0.06	-8869.00	1088.00	16790	20230907	-44.55	8200	20230710	13.54	10620	-12.34	20240103	9110	2.20	20240201	16790	-44.55	20230907	8200	13.54	20230710	0.54	N	000230	1000	115 억	111217	N	N	2	N	N
13	20240228	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9340	0	3	0.00	38778570	4154	30.49	9340	9380	9310	12140	6540	9340	9335.24	0.96	-122	9566	9452	9386	9272	9206	9420	9240	115	2800	1000	6530	10	1	11540400	1078	-1.05	8.58	12	0.04	-8869.00	1088.00	16790	20230907	-44.37	8200	20230710	13.90	10620	-12.05	20240103	9110	2.52	20240201	16790	-44.37	20230907	8200	13.90	20230710	0.54	N	000230	1000	115 억	111217	N	N	2	N	N
14	20240228	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9310	-30	5	-0.32	34336920	3678	26.99	9340	9380	9310	12140	6540	9340	9335.76	0.96	-117	9566	9452	9386	9272	9206	9420	9240	115	2800	1000	6530	10	1	11540400	1074	-1.05	8.56	12	0.03	-8869.00	1088.00	16790	20230907	-44.55	8200	20230710	13.54	10620	-12.34	20240103	9110	2.20	20240201	16790	-44.55	20230907	8200	13.54	20230710	0.54	N	000230	1000	115 억	111217	N	N	2	N	N
15	20240228	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9320	-20	5	-0.21	21188810	2268	16.64	9340	9380	9310	12140	6540	9340	9342.51	0.96	20	9566	9452	9386	9272	9206	9420	9240	115	2800	1000	6530	10	1	11540400	1076	-1.05	8.57	12	0.02	-8869.00	1088.00	16790	20230907	-44.49	8200	20230710	13.66	10620	-12.24	20240103	9110	2.31	20240201	16790	-44.49	20230907	8200	13.66	20230710	0.54	N	000230	1000	115 억	111217	N	N	2	N	N
16	20240228	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9340	0	3	0.00	15499800	1658	12.17	9340	9380	9340	12140	6540	9340	9348.49	0.96	25	9566	9452	9386	9272	9206	9420	9240	115	2800	1000	6530	10	1	11540400	1078	-1.05	8.58	12	0.01	-8869.00	1088.00	16790	20230907	-44.37	8200	20230710	13.90	10620	-12.05	20240103	9110	2.52	20240201	16790	-44.37	20230907	8200	13.90	20230710	0.54	N	000230	1000	115 억	111217	N	N	2	N	N
17	20240228	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9340	0	3	0.00	1036740	111	0.81	9340	9340	9340	12140	6540	9340	9340.00	0.96	-1	9566	9452	9386	9272	9206	9420	9240	115	2800	1000	6530	10	1	11540400	1078	-1.05	8.58	12	0.00	-8869.00	1088.00	16790	20230907	-44.37	8200	20230710	13.90	10620	-12.05	20240103	9110	2.52	20240201	16790	-44.37	20230907	8200	13.90	20230710	0.54	N	000230	1000	115 억	111217	N	N	2	N	N
18	20240227	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9340	-150	5	-1.58	126932790	13526	66.06	9500	9500	9320	12330	6650	9490	9384.74	0.97	-671	9736	9612	9496	9372	9256	9555	9315	115	2840	1000	6640	10	1	11540400	1078	-1.05	8.58	12	0.12	-8869.00	1088.00	16790	20230907	-44.37	8200	20230710	13.90	10620	-12.05	20240103	9110	2.52	20240201	16790	-44.37	20230907	8200	13.90	20230710	0.54	N	000230	1000	115 억	111754	N	N	2	N	N
19	20240227	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9380	-110	5	-1.16	112194820	11952	58.37	9500	9500	9330	12330	6650	9490	9387.12	0.97	-619	9736	9612	9496	9372	9256	9555	9315	115	2840	1000	6640	10	1	11540400	1082	-1.06	8.62	12	0.10	-8869.00	1088.00	16790	20230907	-44.13	8200	20230710	14.39	10620	-11.68	20240103	9110	2.96	20240201	16790	-44.13	20230907	8200	14.39	20230710	0.54	N	000230	1000	115 억	111754	N	N	1	N	N
20	20240227	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	-130	5	-1.37	90801240	9665	47.20	9500	9500	9350	12330	6650	9490	9394.85	0.97	-817	9736	9612	9496	9372	9256	9555	9315	115	2840	1000	6640	10	1	11540400	1080	-1.06	8.60	12	0.08	-8869.00	1088.00	16790	20230907	-44.25	8200	20230710	14.15	10620	-11.86	20240103	9110	2.74	20240201	16790	-44.25	20230907	8200	14.15	20230710	0.54	N	000230	1000	115 억	111754	N	N	1	N	N
21	20240227	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9420	-70	5	-0.74	67445990	7177	35.05	9500	9500	9360	12330	6650	9490	9397.52	0.97	-622	9736	9612	9496	9372	9256	9555	9315	115	2840	1000	6640	10	1	11540400	1087	-1.06	8.66	12	0.06	-8869.00	1088.00	16790	20230907	-43.90	8200	20230710	14.88	10620	-11.30	20240103	9110	3.40	20240201	16790	-43.90	20230907	8200	14.88	20230710	0.54	N	000230	1000	115 억	111754	N	N	1	N	N
22	20240227	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	-130	5	-1.37	63595990	6767	33.05	9500	9500	9360	12330	6650	9490	9397.96	0.97	-348	9736	9612	9496	9372	9256	9555	9315	115	2840	1000	6640	10	1	11540400	1080	-1.06	8.60	12	0.06	-8869.00	1088.00	16790	20230907	-44.25	8200	20230710	14.15	10620	-11.86	20240103	9110	2.74	20240201	16790	-44.25	20230907	8200	14.15	20230710	0.54	N	000230	1000	115 억	111754	N	N	1	N	N
23	20240227	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	-60	5	-0.63	28565140	3033	14.81	9500	9500	9380	12330	6650	9490	9418.11	0.97	-522	9736	9612	9496	9372	9256	9555	9315	115	2840	1000	6640	10	1	11540400	1088	-1.06	8.67	12	0.03	-8869.00	1088.00	16790	20230907	-43.84	8200	20230710	15.00	10620	-11.21	20240103	9110	3.51	20240201	16790	-43.84	20230907	8200	15.00	20230710	0.54	N	000230	1000	115 억	111754	N	N	1	N	N
24	20240227	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9400	-90	5	-0.95	18959520	2012	9.83	9500	9500	9400	12330	6650	9490	9423.22	0.97	-472	9736	9612	9496	9372	9256	9555	9315	115	2840	1000	6640	10	1	11540400	1085	-1.06	8.64	12	0.02	-8869.00	1088.00	16790	20230907	-44.01	8200	20230710	14.63	10620	-11.49	20240103	9110	3.18	20240201	16790	-44.01	20230907	8200	14.63	20230710	0.54	N	000230	1000	115 억	111754	N	N	1	N	N
25	20240227	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9460	-30	5	-0.32	1755200	185	0.90	9500	9500	9460	12330	6650	9490	9487.57	0.97	-159	9736	9612	9496	9372	9256	9555	9315	115	2840	1000	6640	10	1	11540400	1092	-1.07	8.69	12	0.00	-8869.00	1088.00	16790	20230907	-43.66	8200	20230710	15.37	10620	-10.92	20240103	9110	3.84	20240201	16790	-43.66	20230907	8200	15.37	20230710	0.54	N	000230	1000	115 억	111754	N	N	1	N	N
26	20240226	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9490	70	2	0.74	191731870	20275	145.94	9500	9620	9380	12240	6600	9420	9456.31	0.98	-558	9520	9470	9440	9390	9360	9460	9380	115	2820	1000	6590	10	1	11540400	1095	-1.07	8.72	12	0.18	-8869.00	1088.00	16790	20230907	-43.48	8200	20230710	15.73	10620	-10.64	20240103	9110	4.17	20240201	16790	-43.48	20230907	8200	15.73	20230710	0.54	N	000230	1000	115 억	112587	N	N	1	N	N
27	20240226	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9450	30	2	0.32	174423280	18443	132.75	9500	9620	9380	12240	6600	9420	9457.42	0.98	-484	9520	9470	9440	9390	9360	9460	9380	115	2820	1000	6590	10	1	11540400	1091	-1.07	8.69	12	0.16	-8869.00	1088.00	16790	20230907	-43.72	8200	20230710	15.24	10620	-11.02	20240103	9110	3.73	20240201	16790	-43.72	20230907	8200	15.24	20230710	0.54	N	000230	1000	115 억	112587	N	N	0	N	N
28	20240226	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9490	70	2	0.74	164761930	17420	125.39	9500	9620	9380	12240	6600	9420	9458.20	0.98	-495	9520	9470	9440	9390	9360	9460	9380	115	2820	1000	6590	10	1	11540400	1095	-1.07	8.72	12	0.15	-8869.00	1088.00	16790	20230907	-43.48	8200	20230710	15.73	10620	-10.64	20240103	9110	4.17	20240201	16790	-43.48	20230907	8200	15.73	20230710	0.54	N	000230	1000	115 억	112587	N	N	0	N	N
29	20240226	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9450	30	2	0.32	155640430	16457	118.46	9500	9620	9380	12240	6600	9420	9457.40	0.98	-495	9520	9470	9440	9390	9360	9460	9380	115	2820	1000	6590	10	1	11540400	1091	-1.07	8.69	12	0.14	-8869.00	1088.00	16790	20230907	-43.72	8200	20230710	15.24	10620	-11.02	20240103	9110	3.73	20240201	16790	-43.72	20230907	8200	15.24	20230710	0.54	N	000230	1000	115 억	112587	N	N	0	N	N
30	20240226	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9520	100	2	1.06	151633070	16033	115.40	9500	9620	9380	12240	6600	9420	9457.56	0.98	-570	9520	9470	9440	9390	9360	9460	9380	115	2820	1000	6590	10	1	11540400	1099	-1.07	8.75	12	0.14	-8869.00	1088.00	16790	20230907	-43.30	8200	20230710	16.10	10620	-10.36	20240103	9110	4.50	20240201	16790	-43.30	20230907	8200	16.10	20230710	0.54	N	000230	1000	115 억	112587	N	N	0	N	N
31	20240226	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9470	50	2	0.53	134433290	14216	102.32	9500	9620	9380	12240	6600	9420	9456.48	0.98	-569	9520	9470	9440	9390	9360	9460	9380	115	2820	1000	6590	10	1	11540400	1093	-1.07	8.70	12	0.12	-8869.00	1088.00	16790	20230907	-43.60	8200	20230710	15.49	10620	-10.83	20240103	9110	3.95	20240201	16790	-43.60	20230907	8200	15.49	20230710	0.54	N	000230	1000	115 억	112587	N	N	0	N	N
32	20240226	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	10	2	0.11	109762610	11605	83.53	9500	9620	9380	12240	6600	9420	9458.22	0.98	-316	9520	9470	9440	9390	9360	9460	9380	115	2820	1000	6590	10	1	11540400	1088	-1.06	8.67	12	0.10	-8869.00	1088.00	16790	20230907	-43.84	8200	20230710	15.00	10620	-11.21	20240103	9110	3.51	20240201	16790	-43.84	20230907	8200	15.00	20230710	0.54	N	000230	1000	115 억	112587	N	N	0	N	N
33	20240226	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9500	80	2	0.85	294500	31	0.22	9500	9500	9500	12240	6600	9420	9500.00	0.98	0	9520	9470	9440	9390	9360	9460	9380	115	2820	1000	6590	10	1	11540400	1096	-1.07	8.73	12	0.00	-8869.00	1088.00	16790	20230907	-43.42	8200	20230710	15.85	10620	-10.55	20240103	9110	4.28	20240201	16790	-43.42	20230907	8200	15.85	20230710	0.54	N	000230	1000	115 억	112587	N	N	0	N	N
34	20240223	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9420	10	2	0.11	129192280	13683	85.26	9420	9490	9410	12230	6590	9410	9441.85	0.98	-653	9596	9502	9426	9332	9256	9465	9295	115	2820	1000	6580	10	1	11540400	1087	-1.06	8.66	12	0.12	-8869.00	1088.00	16790	20230907	-43.90	8200	20230710	14.88	10620	-11.30	20240103	9110	3.40	20240201	16790	-43.90	20230907	8200	14.88	20230710	0.54	N	000230	1000	115 억	113130	N	N	0	N	N
35	20240223	150105	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	20	2	0.21	112240520	11888	74.08	9420	9490	9410	12230	6590	9410	9441.50	0.98	-644	9596	9502	9426	9332	9256	9465	9295	115	2820	1000	6580	10	1	11540400	1088	-1.06	8.67	12	0.10	-8869.00	1088.00	16790	20230907	-43.84	8200	20230710	15.00	10620	-11.21	20240103	9110	3.51	20240201	16790	-43.84	20230907	8200	15.00	20230710	0.54	N	000230	1000	115 억	113130	N	N	0	N	N
36	20240223	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9410	0	3	0.00	99006550	10487	65.35	9420	9490	9410	12230	6590	9410	9440.88	0.98	-689	9596	9502	9426	9332	9256	9465	9295	115	2820	1000	6580	10	1	11540400	1086	-1.06	8.65	12	0.09	-8869.00	1088.00	16790	20230907	-43.95	8200	20230710	14.76	10620	-11.39	20240103	9110	3.29	20240201	16790	-43.95	20230907	8200	14.76	20230710	0.54	N	000230	1000	115 억	113130	N	N	0	N	N
37	20240223	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	20	2	0.21	71753150	7594	47.32	9420	9490	9410	12230	6590	9410	9448.66	0.98	-688	9596	9502	9426	9332	9256	9465	9295	115	2820	1000	6580	10	1	11540400	1088	-1.06	8.67	12	0.07	-8869.00	1088.00	16790	20230907	-43.84	8200	20230710	15.00	10620	-11.21	20240103	9110	3.51	20240201	16790	-43.84	20230907	8200	15.00	20230710	0.54	N	000230	1000	115 억	113130	N	N	0	N	N
38	20240223	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	20	2	0.21	57352460	6066	37.80	9420	9490	9410	12230	6590	9410	9454.74	0.98	-254	9596	9502	9426	9332	9256	9465	9295	115	2820	1000	6580	10	1	11540400	1088	-1.06	8.67	12	0.05	-8869.00	1088.00	16790	20230907	-43.84	8200	20230710	15.00	10620	-11.21	20240103	9110	3.51	20240201	16790	-43.84	20230907	8200	15.00	20230710	0.54	N	000230	1000	115 억	113130	N	N	0	N	N
39	20240223	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9480	70	2	0.74	50341160	5323	33.17	9420	9490	9410	12230	6590	9410	9457.29	0.98	178	9596	9502	9426	9332	9256	9465	9295	115	2820	1000	6580	10	1	11540400	1094	-1.07	8.71	12	0.05	-8869.00	1088.00	16790	20230907	-43.54	8200	20230710	15.61	10620	-10.73	20240103	9110	4.06	20240201	16790	-43.54	20230907	8200	15.61	20230710	0.54	N	000230	1000	115 억	113130	N	N	0	N	N
40	20240223	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9450	40	2	0.43	17927060	1901	11.85	9420	9470	9410	12230	6590	9410	9430.33	0.98	-239	9596	9502	9426	9332	9256	9465	9295	115	2820	1000	6580	10	1	11540400	1091	-1.07	8.69	12	0.02	-8869.00	1088.00	16790	20230907	-43.72	8200	20230710	15.24	10620	-11.02	20240103	9110	3.73	20240201	16790	-43.72	20230907	8200	15.24	20230710	0.54	N	000230	1000	115 억	113130	N	N	0	N	N
41	20240223	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9420	10	2	0.11	838380	89	0.55	9420	9420	9420	12230	6590	9410	9420.00	0.98	-11	9596	9502	9426	9332	9256	9465	9295	115	2820	1000	6580	10	1	11540400	1087	-1.06	8.66	12	0.00	-8869.00	1088.00	16790	20230907	-43.90	8200	20230710	14.88	10620	-11.30	20240103	9110	3.40	20240201	16790	-43.90	20230907	8200	14.88	20230710	0.54	N	000230	1000	115 억	113130	N	N	0	N	N
42	20240222	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9410	-20	5	-0.21	150410850	16015	65.15	9430	9520	9350	12250	6610	9430	9391.86	1.02	-5029	9656	9542	9486	9372	9316	9515	9345	115	2820	1000	6600	10	1	11540400	1086	-1.06	8.65	12	0.14	-8869.00	1088.00	16790	20230907	-43.95	8200	20230710	14.76	10620	-11.39	20240103	9110	3.29	20240201	16790	-43.95	20230907	8200	14.76	20230710	0.56	N	000230	1000	115 억	118159	N	N	0	N	N
43	20240222	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9410	-20	5	-0.21	138534700	14752	60.02	9430	9520	9350	12250	6610	9430	9390.91	1.02	-4840	9656	9542	9486	9372	9316	9515	9345	115	2820	1000	6600	10	1	11540400	1086	-1.06	8.65	12	0.13	-8869.00	1088.00	16790	20230907	-43.95	8200	20230710	14.76	10620	-11.39	20240103	9110	3.29	20240201	16790	-43.95	20230907	8200	14.76	20230710	0.56	N	000230	1000	115 억	118159	N	N	0	N	N
44	20240222	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9370	-60	5	-0.64	116376770	12394	50.42	9430	9520	9350	12250	6610	9430	9389.77	1.02	-3712	9656	9542	9486	9372	9316	9515	9345	115	2820	1000	6600	10	1	11540400	1081	-1.06	8.61	12	0.11	-8869.00	1088.00	16790	20230907	-44.19	8200	20230710	14.27	10620	-11.77	20240103	9110	2.85	20240201	16790	-44.19	20230907	8200	14.27	20230710	0.56	N	000230	1000	115 억	118159	N	N	0	N	N
45	20240222	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9390	-40	5	-0.42	87125170	9278	37.75	9430	9520	9350	12250	6610	9430	9390.51	1.02	-3004	9656	9542	9486	9372	9316	9515	9345	115	2820	1000	6600	10	1	11540400	1084	-1.06	8.63	12	0.08	-8869.00	1088.00	16790	20230907	-44.07	8200	20230710	14.51	10620	-11.58	20240103	9110	3.07	20240201	16790	-44.07	20230907	8200	14.51	20230710	0.56	N	000230	1000	115 억	118159	N	N	0	N	N
46	20240222	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9370	-60	5	-0.64	80963560	8621	35.07	9430	9520	9350	12250	6610	9430	9391.43	1.02	-2635	9656	9542	9486	9372	9316	9515	9345	115	2820	1000	6600	10	1	11540400	1081	-1.06	8.61	12	0.07	-8869.00	1088.00	16790	20230907	-44.19	8200	20230710	14.27	10620	-11.77	20240103	9110	2.85	20240201	16790	-44.19	20230907	8200	14.27	20230710	0.56	N	000230	1000	115 억	118159	N	N	0	N	N
47	20240222	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	-70	5	-0.74	73057050	7777	31.64	9430	9520	9350	12250	6610	9430	9393.99	1.02	-2520	9656	9542	9486	9372	9316	9515	9345	115	2820	1000	6600	10	1	11540400	1080	-1.06	8.60	12	0.07	-8869.00	1088.00	16790	20230907	-44.25	8200	20230710	14.15	10620	-11.86	20240103	9110	2.74	20240201	16790	-44.25	20230907	8200	14.15	20230710	0.56	N	000230	1000	115 억	118159	N	N	0	N	N
48	20240222	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9400	-30	5	-0.32	36860980	3915	15.93	9430	9520	9360	12250	6610	9430	9415.32	1.02	-1307	9656	9542	9486	9372	9316	9515	9345	115	2820	1000	6600	10	1	11540400	1085	-1.06	8.64	12	0.03	-8869.00	1088.00	16790	20230907	-44.01	8200	20230710	14.63	10620	-11.49	20240103	9110	3.18	20240201	16790	-44.01	20230907	8200	14.63	20230710	0.56	N	000230	1000	115 억	118159	N	N	0	N	N
49	20240222	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	0	3	0.00	2621540	278	1.13	9430	9430	9430	12250	6610	9430	9430.00	1.02	-36	9656	9542	9486	9372	9316	9515	9345	115	2820	1000	6600	10	1	11540400	1088	-1.06	8.67	12	0.00	-8869.00	1088.00	16790	20230907	-43.84	8200	20230710	15.00	10620	-11.21	20240103	9110	3.51	20240201	16790	-43.84	20230907	8200	15.00	20230710	0.56	N	000230	1000	115 억	118159	N	N	0	N	N
50	20240221	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	-160	5	-1.67	232972630	24559	193.12	9500	9600	9430	12460	6720	9590	9486.30	1.06	-4529	9756	9672	9586	9502	9416	9715	9545	115	2870	1000	6710	10	1	11540400	1088	-1.06	8.67	12	0.21	-8869.00	1088.00	16790	20230907	-43.84	8200	20230710	15.00	10620	-11.21	20240103	9110	3.51	20240201	16790	-43.84	20230907	8200	15.00	20230710	0.56	N	000230	1000	115 억	122681	N	N	6	N	N
51	20240221	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9450	-140	5	-1.46	196563470	20703	162.80	9500	9600	9440	12460	6720	9590	9494.44	1.06	-3828	9756	9672	9586	9502	9416	9715	9545	115	2870	1000	6710	10	1	11540400	1091	-1.07	8.69	12	0.18	-8869.00	1088.00	16790	20230907	-43.72	8200	20230710	15.24	10620	-11.02	20240103	9110	3.73	20240201	16790	-43.72	20230907	8200	15.24	20230710	0.56	N	000230	1000	115 억	122681	N	N	6	N	N
52	20240221	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9490	-100	5	-1.04	155599400	16372	128.74	9500	9600	9440	12460	6720	9590	9503.99	1.06	-3898	9756	9672	9586	9502	9416	9715	9545	115	2870	1000	6710	10	1	11540400	1095	-1.07	8.72	12	0.14	-8869.00	1088.00	16790	20230907	-43.48	8200	20230710	15.73	10620	-10.64	20240103	9110	4.17	20240201	16790	-43.48	20230907	8200	15.73	20230710	0.56	N	000230	1000	115 억	122681	N	N	6	N	N
53	20240221	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9510	-80	5	-0.83	146752780	15440	121.41	9500	9600	9440	12460	6720	9590	9504.71	1.06	-3107	9756	9672	9586	9502	9416	9715	9545	115	2870	1000	6710	10	1	11540400	1097	-1.07	8.74	12	0.13	-8869.00	1088.00	16790	20230907	-43.36	8200	20230710	15.98	10620	-10.45	20240103	9110	4.39	20240201	16790	-43.36	20230907	8200	15.98	20230710	0.56	N	000230	1000	115 억	122681	N	N	6	N	N
54	20240221	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	9520	-70	5	-0.73	76202700	8010	62.99	9500	9600	9440	12460	6720	9590	9513.45	1.06	-750	9756	9672	9586	9502	9416	9715	9545	115	2870	1000	6710	10	1	11540400	1099	-1.07	8.75	12	0.07	-8869.00	1088.00	16790	20230907	-43.30	8200	20230710	16.10	10620	-10.36	20240103	9110	4.50	20240201	16790	-43.30	20230907	8200	16.10	20230710	0.56	N	000230	1000	115 억	122681	N	N	6	N	N
55	20240221	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9590	0	3	0.00	70393780	7401	58.20	9500	9600	9440	12460	6720	9590	9511.39	1.06	-453	9756	9672	9586	9502	9416	9715	9545	115	2870	1000	6710	10	1	11540400	1107	-1.08	8.81	12	0.06	-8869.00	1088.00	16790	20230907	-42.88	8200	20230710	16.95	10620	-9.70	20240103	9110	5.27	20240201	16790	-42.88	20230907	8200	16.95	20230710	0.56	N	000230	1000	115 억	122681	N	N	6	N	N
56	20240221	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9510	-80	5	-0.83	63423220	6672	52.47	9500	9580	9440	12460	6720	9590	9505.88	1.06	-480	9756	9672	9586	9502	9416	9715	9545	115	2870	1000	6710	10	1	11540400	1097	-1.07	8.74	12	0.06	-8869.00	1088.00	16790	20230907	-43.36	8200	20230710	15.98	10620	-10.45	20240103	9110	4.39	20240201	16790	-43.36	20230907	8200	15.98	20230710	0.56	N	000230	1000	115 억	122681	N	N	6	N	N
57	20240221	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9440	-150	5	-1.56	29825510	3144	24.72	9500	9520	9440	12460	6720	9590	9486.49	1.06	-889	9756	9672	9586	9502	9416	9715	9545	115	2870	1000	6710	10	1	11540400	1089	-1.06	8.68	12	0.03	-8869.00	1088.00	16790	20230907	-43.78	8200	20230710	15.12	10620	-11.11	20240103	9110	3.62	20240201	16790	-43.78	20230907	8200	15.12	20230710	0.56	N	000230	1000	115 억	122681	N	N	6	N	N
58	20240220	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9590	-10	5	-0.10	120562890	12613	43.81	9580	9670	9500	12480	6720	9600	9558.59	1.06	467	10193	9896	9673	9376	9153	10045	9525	115	2880	1000	6720	10	1	11540400	1107	-1.08	8.81	12	0.11	-8869.00	1088.00	16790	20230907	-42.88	8200	20230710	16.95	10620	-9.70	20240103	9110	5.27	20240201	16790	-42.88	20230907	8200	16.95	20230710	0.56	N	000230	1000	115 억	122184	N	N	6	N	N
59	20240220	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9540	-60	5	-0.62	95645240	10005	34.76	9580	9670	9500	12480	6720	9600	9559.74	1.06	256	10193	9896	9673	9376	9153	10045	9525	115	2880	1000	6720	10	1	11540400	1101	-1.08	8.77	12	0.09	-8869.00	1088.00	16790	20230907	-43.18	8200	20230710	16.34	10620	-10.17	20240103	9110	4.72	20240201	16790	-43.18	20230907	8200	16.34	20230710	0.56	N	000230	1000	115 억	122184	N	N	8	N	N
60	20240220	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9560	-40	5	-0.42	70866330	7411	25.74	9580	9670	9500	12480	6720	9600	9562.32	1.06	744	10193	9896	9673	9376	9153	10045	9525	115	2880	1000	6720	10	1	11540400	1103	-1.08	8.79	12	0.06	-8869.00	1088.00	16790	20230907	-43.06	8200	20230710	16.59	10620	-9.98	20240103	9110	4.94	20240201	16790	-43.06	20230907	8200	16.59	20230710	0.56	N	000230	1000	115 억	122184	N	N	8	N	N
61	20240220	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9560	-40	5	-0.42	61893120	6473	22.49	9580	9670	9500	12480	6720	9600	9561.74	1.06	851	10193	9896	9673	9376	9153	10045	9525	115	2880	1000	6720	10	1	11540400	1103	-1.08	8.79	12	0.06	-8869.00	1088.00	16790	20230907	-43.06	8200	20230710	16.59	10620	-9.98	20240103	9110	4.94	20240201	16790	-43.06	20230907	8200	16.59	20230710	0.56	N	000230	1000	115 억	122184	N	N	8	N	N
62	20240220	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9600	0	3	0.00	56288750	5887	20.45	9580	9670	9500	12480	6720	9600	9561.53	1.06	973	10193	9896	9673	9376	9153	10045	9525	115	2880	1000	6720	10	1	11540400	1108	-1.08	8.82	12	0.05	-8869.00	1088.00	16790	20230907	-42.82	8200	20230710	17.07	10620	-9.60	20240103	9110	5.38	20240201	16790	-42.82	20230907	8200	17.07	20230710	0.56	N	000230	1000	115 억	122184	N	N	8	N	N
63	20240220	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	9590	-10	5	-0.10	43633980	4563	15.85	9580	9670	9500	12480	6720	9600	9562.56	1.06	836	10193	9896	9673	9376	9153	10045	9525	115	2880	1000	6720	10	1	11540400	1107	-1.08	8.81	12	0.04	-8869.00	1088.00	16790	20230907	-42.88	8200	20230710	16.95	10620	-9.70	20240103	9110	5.27	20240201	16790	-42.88	20230907	8200	16.95	20230710	0.56	N	000230	1000	115 억	122184	N	N	8	N	N
64	20240220	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9600	0	3	0.00	34997970	3663	12.72	9580	9670	9500	12480	6720	9600	9554.46	1.06	668	10193	9896	9673	9376	9153	10045	9525	115	2880	1000	6720	10	1	11540400	1108	-1.08	8.82	12	0.03	-8869.00	1088.00	16790	20230907	-42.82	8200	20230710	17.07	10620	-9.60	20240103	9110	5.38	20240201	16790	-42.82	20230907	8200	17.07	20230710	0.56	N	000230	1000	115 억	122184	N	N	8	N	N
65	20240220	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	9600	0	3	0.00	412000	43	0.15	9580	9600	9580	12480	6720	9600	9581.40	1.06	-20	10193	9896	9673	9376	9153	10045	9525	115	2880	1000	6720	10	1	11540400	1108	-1.08	8.82	12	0.00	-8869.00	1088.00	16790	20230907	-42.82	8200	20230710	17.07	10620	-9.60	20240103	9110	5.38	20240201	16790	-42.82	20230907	8200	17.07	20230710	0.56	N	000230	1000	115 억	122184	N	N	8	N	N
66	20240219	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9600	60	2	0.63	274114290	28287	191.96	9540	9970	9450	12400	6680	9540	9690.47	1.06	70	9793	9666	9573	9446	9353	9620	9400	115	2860	1000	6670	10	1	11540400	1108	-1.08	8.82	12	0.25	-8869.00	1088.00	16790	20230907	-42.82	8200	20230710	17.07	10620	-9.60	20240103	9110	5.38	20240201	16790	-42.82	20230907	8200	17.07	20230710	0.58	N	000230	1000	115 억	122427	N	N	8	N	N
67	20240219	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9620	80	2	0.84	260963080	26910	182.61	9540	9970	9450	12400	6680	9540	9697.62	1.06	110	9793	9666	9573	9446	9353	9620	9400	115	2860	1000	6670	10	1	11540400	1110	-1.08	8.84	12	0.23	-8869.00	1088.00	16790	20230907	-42.70	8200	20230710	17.32	10620	-9.42	20240103	9110	5.60	20240201	16790	-42.70	20230907	8200	17.32	20230710	0.58	N	000230	1000	115 억	122427	N	N	3	N	N
68	20240219	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9610	70	2	0.73	221237210	22748	154.37	9540	9970	9450	12400	6680	9540	9725.57	1.06	36	9793	9666	9573	9446	9353	9620	9400	115	2860	1000	6670	10	1	11540400	1109	-1.08	8.83	12	0.20	-8869.00	1088.00	16790	20230907	-42.76	8200	20230710	17.20	10620	-9.51	20240103	9110	5.49	20240201	16790	-42.76	20230907	8200	17.20	20230710	0.58	N	000230	1000	115 억	122427	N	N	3	N	N
69	20240219	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9670	130	2	1.36	216227030	22227	150.83	9540	9970	9450	12400	6680	9540	9728.12	1.06	93	9793	9666	9573	9446	9353	9620	9400	115	2860	1000	6670	10	1	11540400	1116	-1.09	8.89	12	0.19	-8869.00	1088.00	16790	20230907	-42.41	8200	20230710	17.93	10620	-8.95	20240103	9110	6.15	20240201	16790	-42.41	20230907	8200	17.93	20230710	0.58	N	000230	1000	115 억	122427	N	N	3	N	N
70	20240219	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9710	170	2	1.78	203527850	20910	141.90	9540	9970	9450	12400	6680	9540	9733.52	1.06	533	9793	9666	9573	9446	9353	9620	9400	115	2860	1000	6670	10	1	11540400	1121	-1.09	8.92	12	0.18	-8869.00	1088.00	16790	20230907	-42.17	8200	20230710	18.41	10620	-8.57	20240103	9110	6.59	20240201	16790	-42.17	20230907	8200	18.41	20230710	0.58	N	000230	1000	115 억	122427	N	N	3	N	N
71	20240219	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	9650	110	2	1.15	194609010	19990	135.65	9540	9970	9450	12400	6680	9540	9735.32	1.06	832	9793	9666	9573	9446	9353	9620	9400	115	2860	1000	6670	10	1	11540400	1114	-1.09	8.87	12	0.17	-8869.00	1088.00	16790	20230907	-42.53	8200	20230710	17.68	10620	-9.13	20240103	9110	5.93	20240201	16790	-42.53	20230907	8200	17.68	20230710	0.58	N	000230	1000	115 억	122427	N	N	3	N	N
72	20240219	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9740	200	2	2.10	176825680	18155	123.20	9540	9970	9450	12400	6680	9540	9739.78	1.06	734	9793	9666	9573	9446	9353	9620	9400	115	2860	1000	6670	10	1	11540400	1124	-1.10	8.95	12	0.16	-8869.00	1088.00	16790	20230907	-41.99	8200	20230710	18.78	10620	-8.29	20240103	9110	6.92	20240201	16790	-41.99	20230907	8200	18.78	20230710	0.58	N	000230	1000	115 억	122427	N	N	3	N	N
73	20240219	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9540	0	3	0.00	477000	50	0.34	9540	9540	9540	12400	6680	9540	9540.00	1.06	0	9793	9666	9573	9446	9353	9620	9400	115	2860	1000	6670	10	1	11540400	1101	-1.08	8.77	12	0.00	-8869.00	1088.00	16790	20230907	-43.18	8200	20230710	16.34	10620	-10.17	20240103	9110	4.72	20240201	16790	-43.18	20230907	8200	16.34	20230710	0.58	N	000230	1000	115 억	122427	N	N	3	N	N
74	20240216	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9540	40	2	0.42	137902630	14379	97.56	9620	9700	9480	12350	6650	9500	9590.58	1.06	424	9713	9606	9543	9436	9373	9575	9405	115	2850	1000	6650	10	1	11540400	1101	-1.08	8.77	12	0.12	-8869.00	1088.00	16790	20230907	-43.18	8200	20230710	16.34	10620	-10.17	20240103	9110	4.72	20240201	16790	-43.18	20230907	8200	16.34	20230710	0.59	N	000230	1000	115 억	122002	N	N	3	N	N
75	20240216	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	9540	40	2	0.42	129742820	13527	91.78	9620	9700	9480	12350	6650	9500	9591.40	1.06	579	9713	9606	9543	9436	9373	9575	9405	115	2850	1000	6650	10	1	11540400	1101	-1.08	8.77	12	0.12	-8869.00	1088.00	16790	20230907	-43.18	8200	20230710	16.34	10620	-10.17	20240103	9110	4.72	20240201	16790	-43.18	20230907	8200	16.34	20230710	0.59	N	000230	1000	115 억	122002	N	N	1	N	N
76	20240216	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	9550	50	2	0.53	108345820	11291	76.61	9620	9700	9480	12350	6650	9500	9595.77	1.06	-176	9713	9606	9543	9436	9373	9575	9405	115	2850	1000	6650	10	1	11540400	1102	-1.08	8.78	12	0.10	-8869.00	1088.00	16790	20230907	-43.12	8200	20230710	16.46	10620	-10.08	20240103	9110	4.83	20240201	16790	-43.12	20230907	8200	16.46	20230710	0.59	N	000230	1000	115 억	122002	N	N	1	N	N
77	20240216	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	9520	20	2	0.21	103675430	10802	73.29	9620	9700	9480	12350	6650	9500	9597.80	1.06	-333	9713	9606	9543	9436	9373	9575	9405	115	2850	1000	6650	10	1	11540400	1099	-1.07	8.75	12	0.09	-8869.00	1088.00	16790	20230907	-43.30	8200	20230710	16.10	10620	-10.36	20240103	9110	4.50	20240201	16790	-43.30	20230907	8200	16.10	20230710	0.59	N	000230	1000	115 억	122002	N	N	1	N	N
78	20240216	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9590	90	2	0.95	99723710	10387	70.48	9620	9700	9480	12350	6650	9500	9600.82	1.06	-372	9713	9606	9543	9436	9373	9575	9405	115	2850	1000	6650	10	1	11540400	1107	-1.08	8.81	12	0.09	-8869.00	1088.00	16790	20230907	-42.88	8200	20230710	16.95	10620	-9.70	20240103	9110	5.27	20240201	16790	-42.88	20230907	8200	16.95	20230710	0.59	N	000230	1000	115 억	122002	N	N	1	N	N
79	20240216	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9520	20	2	0.21	94326230	9822	66.64	9620	9700	9480	12350	6650	9500	9603.57	1.06	-180	9713	9606	9543	9436	9373	9575	9405	115	2850	1000	6650	10	1	11540400	1099	-1.07	8.75	12	0.09	-8869.00	1088.00	16790	20230907	-43.30	8200	20230710	16.10	10620	-10.36	20240103	9110	4.50	20240201	16790	-43.30	20230907	8200	16.10	20230710	0.59	N	000230	1000	115 억	122002	N	N	1	N	N
80	20240216	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	9500	0	3	0.00	77342750	8036	54.53	9620	9700	9480	12350	6650	9500	9624.53	1.06	-246	9713	9606	9543	9436	9373	9575	9405	115	2850	1000	6650	10	1	11540400	1096	-1.07	8.73	12	0.07	-8869.00	1088.00	16790	20230907	-43.42	8200	20230710	15.85	10620	-10.55	20240103	9110	4.28	20240201	16790	-43.42	20230907	8200	15.85	20230710	0.59	N	000230	1000	115 억	122002	N	N	1	N	N
81	20240216	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9620	120	2	1.26	384800	40	0.27	9620	9620	9620	12350	6650	9500	9620.00	1.06	0	9713	9606	9543	9436	9373	9575	9405	115	2850	1000	6650	10	1	11540400	1110	-1.08	8.84	12	0.00	-8869.00	1088.00	16790	20230907	-42.70	8200	20230710	17.32	10620	-9.42	20240103	9110	5.60	20240201	16790	-42.70	20230907	8200	17.32	20230710	0.59	N	000230	1000	115 억	122002	N	N	1	N	N
82	20240215	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9500	-50	5	-0.52	140004060	14699	47.66	9540	9650	9480	12410	6690	9550	9524.73	1.08	-3098	9996	9772	9596	9372	9196	9885	9485	115	2860	1000	6680	10	1	11540400	1096	-1.07	8.73	12	0.13	-8869.00	1088.00	16790	20230907	-43.42	8200	20230710	15.85	10620	-10.55	20240103	9110	4.28	20240201	16790	-43.42	20230907	8200	15.85	20230710	0.59	N	000230	1000	115 억	125209	N	N	1	N	N
83	20240215	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9490	-60	5	-0.63	127290010	13361	43.32	9540	9650	9480	12410	6690	9550	9526.98	1.08	-2841	9996	9772	9596	9372	9196	9885	9485	115	2860	1000	6680	10	1	11540400	1095	-1.07	8.72	12	0.12	-8869.00	1088.00	16790	20230907	-43.48	8200	20230710	15.73	10620	-10.64	20240103	9110	4.17	20240201	16790	-43.48	20230907	8200	15.73	20230710	0.59	N	000230	1000	115 억	125209	N	N	3	N	N
84	20240215	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9520	-30	5	-0.31	98608150	10344	33.54	9540	9650	9480	12410	6690	9550	9532.88	1.08	-2426	9996	9772	9596	9372	9196	9885	9485	115	2860	1000	6680	10	1	11540400	1099	-1.07	8.75	12	0.09	-8869.00	1088.00	16790	20230907	-43.30	8200	20230710	16.10	10620	-10.36	20240103	9110	4.50	20240201	16790	-43.30	20230907	8200	16.10	20230710	0.59	N	000230	1000	115 억	125209	N	N	3	N	N
85	20240215	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9540	-10	5	-0.10	69791260	7317	23.72	9540	9650	9480	12410	6690	9550	9538.23	1.08	-2055	9996	9772	9596	9372	9196	9885	9485	115	2860	1000	6680	10	1	11540400	1101	-1.08	8.77	12	0.06	-8869.00	1088.00	16790	20230907	-43.18	8200	20230710	16.34	10620	-10.17	20240103	9110	4.72	20240201	16790	-43.18	20230907	8200	16.34	20230710	0.59	N	000230	1000	115 억	125209	N	N	3	N	N
86	20240215	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9560	10	2	0.10	64208180	6733	21.83	9540	9650	9480	12410	6690	9550	9536.34	1.08	-1744	9996	9772	9596	9372	9196	9885	9485	115	2860	1000	6680	10	1	11540400	1103	-1.08	8.79	12	0.06	-8869.00	1088.00	16790	20230907	-43.06	8200	20230710	16.59	10620	-9.98	20240103	9110	4.94	20240201	16790	-43.06	20230907	8200	16.59	20230710	0.59	N	000230	1000	115 억	125209	N	N	3	N	N
87	20240215	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	9520	-30	5	-0.31	59799180	6272	20.34	9540	9650	9480	12410	6690	9550	9534.31	1.08	-1722	9996	9772	9596	9372	9196	9885	9485	115	2860	1000	6680	10	1	11540400	1099	-1.07	8.75	12	0.05	-8869.00	1088.00	16790	20230907	-43.30	8200	20230710	16.10	10620	-10.36	20240103	9110	4.50	20240201	16790	-43.30	20230907	8200	16.10	20230710	0.59	N	000230	1000	115 억	125209	N	N	3	N	N
88	20240215	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	9570	20	2	0.21	52023010	5455	17.69	9540	9650	9480	12410	6690	9550	9536.76	1.08	-1557	9996	9772	9596	9372	9196	9885	9485	115	2860	1000	6680	10	1	11540400	1104	-1.08	8.80	12	0.05	-8869.00	1088.00	16790	20230907	-43.00	8200	20230710	16.71	10620	-9.89	20240103	9110	5.05	20240201	16790	-43.00	20230907	8200	16.71	20230710	0.59	N	000230	1000	115 억	125209	N	N	3	N	N
89	20240215	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	9650	100	2	1.05	440510	46	0.15	9540	9650	9540	12410	6690	9550	9576.30	1.08	12	9996	9772	9596	9372	9196	9885	9485	115	2860	1000	6680	10	1	11540400	1114	-1.09	8.87	12	0.00	-8869.00	1088.00	16790	20230907	-42.53	8200	20230710	17.68	10620	-9.13	20240103	9110	5.93	20240201	16790	-42.53	20230907	8200	17.68	20230710	0.59	N	000230	1000	115 억	125209	N	N	3	N	N
90	20240214	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	9550	10	2	0.10	297562550	30831	100.75	9540	9820	9420	12400	6680	9540	9651.69	1.05	1432	9773	9656	9523	9406	9273	9715	9465	115	2860	1000	6670	10	1	11540400	1102	-1.08	8.78	12	0.27	-8869.00	1088.00	16790	20230907	-43.12	8200	20230710	16.46	10620	-10.08	20240103	9110	4.83	20240201	16790	-43.12	20230907	8200	16.46	20230710	0.61	N	000230	1000	115 억	120909	N	N	3	N	N
91	20240214	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9630	90	2	0.94	285911240	29615	96.77	9540	9820	9420	12400	6680	9540	9654.57	1.05	1549	9773	9656	9523	9406	9273	9715	9465	115	2860	1000	6670	10	1	11540400	1111	-1.09	8.85	12	0.26	-8869.00	1088.00	16790	20230907	-42.64	8200	20230710	17.44	10620	-9.32	20240103	9110	5.71	20240201	16790	-42.64	20230907	8200	17.44	20230710	0.61	N	000230	1000	115 억	120909	N	N	2	N	N
92	20240214	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9630	90	2	0.94	277684280	28764	93.99	9540	9820	9420	12400	6680	9540	9654.19	1.05	1686	9773	9656	9523	9406	9273	9715	9465	115	2860	1000	6670	10	1	11540400	1111	-1.09	8.85	12	0.25	-8869.00	1088.00	16790	20230907	-42.64	8200	20230710	17.44	10620	-9.32	20240103	9110	5.71	20240201	16790	-42.64	20230907	8200	17.44	20230710	0.61	N	000230	1000	115 억	120909	N	N	2	N	N
93	20240214	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	9670	130	2	1.36	242999070	25146	82.17	9540	9820	9420	12400	6680	9540	9663.91	1.05	191	9773	9656	9523	9406	9273	9715	9465	115	2860	1000	6670	10	1	11540400	1116	-1.09	8.89	12	0.22	-8869.00	1088.00	16790	20230907	-42.41	8200	20230710	17.93	10620	-8.95	20240103	9110	6.15	20240201	16790	-42.41	20230907	8200	17.93	20230710	0.61	N	000230	1000	115 억	120909	N	N	2	N	N
94	20240214	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9590	50	2	0.52	219351340	22683	74.12	9540	9820	9420	12400	6680	9540	9670.75	1.05	110	9773	9656	9523	9406	9273	9715	9465	115	2860	1000	6670	10	1	11540400	1107	-1.08	8.81	12	0.20	-8869.00	1088.00	16790	20230907	-42.88	8200	20230710	16.95	10620	-9.70	20240103	9110	5.27	20240201	16790	-42.88	20230907	8200	16.95	20230710	0.61	N	000230	1000	115 억	120909	N	N	2	N	N
95	20240214	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9600	60	2	0.63	206591510	21352	69.77	9540	9820	9420	12400	6680	9540	9676.01	1.05	63	9773	9656	9523	9406	9273	9715	9465	115	2860	1000	6670	10	1	11540400	1108	-1.08	8.82	12	0.19	-8869.00	1088.00	16790	20230907	-42.82	8200	20230710	17.07	10620	-9.60	20240103	9110	5.38	20240201	16790	-42.82	20230907	8200	17.07	20230710	0.61	N	000230	1000	115 억	120909	N	N	2	N	N
96	20240214	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	9500	-40	5	-0.42	1067400	112	0.37	9540	9540	9500	12400	6680	9540	9508.24	1.05	-33	9773	9656	9523	9406	9273	9715	9465	115	2860	1000	6670	10	1	11540400	1096	-1.07	8.73	12	0.00	-8869.00	1088.00	16790	20230907	-43.42	8200	20230710	15.85	10620	-10.55	20240103	9110	4.28	20240201	16790	-43.42	20230907	8200	15.85	20230710	0.61	N	000230	1000	115 억	120909	N	N	2	N	N
97	20240213	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	9540	120	2	1.27	290721970	30601	170.43	9420	9640	9390	12240	6600	9420	9500.41	0.94	11002	9793	9606	9513	9326	9233	9560	9280	115	2820	1000	6590	10	1	11540400	1101	-1.08	8.77	12	0.27	-8869.00	1088.00	16790	20230907	-43.18	8200	20230710	16.34	10620	-10.17	20240103	9110	4.72	20240201	16790	-43.18	20230907	8200	16.34	20230710	0.61	N	000230	1000	115 억	108966	N	N	2	N	N
98	20240213	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	9590	170	2	1.80	287354980	30248	168.47	9420	9640	9390	12240	6600	9420	9499.97	0.94	11061	9793	9606	9513	9326	9233	9560	9280	115	2820	1000	6590	10	1	11540400	1107	-1.08	8.81	12	0.26	-8869.00	1088.00	16790	20230907	-42.88	8200	20230710	16.95	10620	-9.70	20240103	9110	5.27	20240201	16790	-42.88	20230907	8200	16.95	20230710	0.61	N	000230	1000	115 억	108966	N	N	2	N	N
99	20240213	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	9590	170	2	1.80	242947490	25618	142.68	9420	9610	9390	12240	6600	9420	9483.47	0.94	7288	9793	9606	9513	9326	9233	9560	9280	115	2820	1000	6590	10	1	11540400	1107	-1.08	8.81	12	0.22	-8869.00	1088.00	16790	20230907	-42.88	8200	20230710	16.95	10620	-9.70	20240103	9110	5.27	20240201	16790	-42.88	20230907	8200	16.95	20230710	0.61	N	000230	1000	115 억	108966	N	N	2	N	N
100	20240213	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	9530	110	2	1.17	220400520	23264	129.57	9420	9570	9390	12240	6600	9420	9473.89	0.94	6046	9793	9606	9513	9326	9233	9560	9280	115	2820	1000	6590	10	1	11540400	1100	-1.07	8.76	12	0.20	-8869.00	1088.00	16790	20230907	-43.24	8200	20230710	16.22	10620	-10.26	20240103	9110	4.61	20240201	16790	-43.24	20230907	8200	16.22	20230710	0.61	N	000230	1000	115 억	108966	N	N	2	N	N
101	20240213	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	9480	60	2	0.64	182922260	19321	107.61	9420	9570	9390	12240	6600	9420	9467.54	0.94	4251	9793	9606	9513	9326	9233	9560	9280	115	2820	1000	6590	10	1	11540400	1094	-1.07	8.71	12	0.17	-8869.00	1088.00	16790	20230907	-43.54	8200	20230710	15.61	10620	-10.73	20240103	9110	4.06	20240201	16790	-43.54	20230907	8200	15.61	20230710	0.61	N	000230	1000	115 억	108966	N	N	2	N	N
102	20240213	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	9410	-10	5	-0.11	164087380	17329	96.51	9420	9570	9390	12240	6600	9420	9468.95	0.94	4206	9793	9606	9513	9326	9233	9560	9280	115	2820	1000	6590	10	1	11540400	1086	-1.06	8.65	12	0.15	-8869.00	1088.00	16790	20230907	-43.95	8200	20230710	14.76	10620	-11.39	20240103	9110	3.29	20240201	16790	-43.95	20230907	8200	14.76	20230710	0.61	N	000230	1000	115 억	108966	N	N	2	N	N
103	20240213	100105	57	100.00	KOSPI	의약품	N	N	N	N	N	9500	80	2	0.85	109979430	11589	64.54	9420	9570	9420	12240	6600	9420	9489.98	0.94	4781	9793	9606	9513	9326	9233	9560	9280	115	2820	1000	6590	10	1	11540400	1096	-1.07	8.73	12	0.10	-8869.00	1088.00	16790	20230907	-43.42	8200	20230710	15.85	10620	-10.55	20240103	9110	4.28	20240201	16790	-43.42	20230907	8200	15.85	20230710	0.61	N	000230	1000	115 억	108966	N	N	2	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History