KissMeData/011000/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160247	57	100.00	KOSPI		의약품	N	N	N	N	N	2555	15	2	0.59	434317110	170746	132.76	2545	2565	2500	3300	1780	2540	2543.64	10.68	-13275	2573	2556	2528	2511	2483	2565	2520	785	760	1000	1820	5	1	78473817	2005	-5.20	1.08	12	0.22	-491.00	2372.00	7590	20230223	-66.34	2485	20240118	2.82	3265	-21.75	20240118	2485	2.82	20240118	7520	-66.02	20230307	2485	2.82	20240118	0.28	N	011000	1000	784 억	8378250	N	N	518	N	N
3	20240229	150247	57	100.00	KOSPI		의약품	N	N	N	N	N	2550	10	2	0.39	404704305	159145	123.74	2545	2565	2500	3300	1780	2540	2542.99	10.68	-12774	2573	2556	2528	2511	2483	2565	2520	785	760	1000	1820	5	1	78473817	2001	-5.19	1.08	12	0.20	-491.00	2372.00	7590	20230223	-66.40	2485	20240118	2.62	3265	-21.90	20240118	2485	2.62	20240118	7520	-66.09	20230307	2485	2.62	20240118	0.28	N	011000	1000	784 억	8378250	N	N	698	N	N
4	20240229	140248	57	100.00	KOSPI		의약품	N	N	N	N	N	2535	-5	5	-0.20	343439135	135031	104.99	2545	2565	2500	3300	1780	2540	2543.41	10.68	-4929	2573	2556	2528	2511	2483	2565	2520	785	760	1000	1820	5	1	78473817	1989	-5.16	1.07	12	0.17	-491.00	2372.00	7590	20230223	-66.60	2485	20240118	2.01	3265	-22.36	20240118	2485	2.01	20240118	7520	-66.29	20230307	2485	2.01	20240118	0.28	N	011000	1000	784 억	8378250	N	N	698	N	N
5	20240229	130248	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	0	3	0.00	310555195	122064	94.91	2545	2565	2500	3300	1780	2540	2544.20	10.68	-3666	2573	2556	2528	2511	2483	2565	2520	785	760	1000	1820	5	1	78473817	1993	-5.17	1.07	12	0.16	-491.00	2372.00	7590	20230223	-66.53	2485	20240118	2.21	3265	-22.21	20240118	2485	2.21	20240118	7520	-66.22	20230307	2485	2.21	20240118	0.28	N	011000	1000	784 억	8378250	N	N	698	N	N
6	20240229	120248	57	100.00	KOSPI		의약품	N	N	N	N	N	2555	15	2	0.59	266155745	104638	81.36	2545	2565	2500	3300	1780	2540	2543.59	10.68	-6609	2573	2556	2528	2511	2483	2565	2520	785	760	1000	1820	5	1	78473817	2005	-5.20	1.08	12	0.13	-491.00	2372.00	7590	20230223	-66.34	2485	20240118	2.82	3265	-21.75	20240118	2485	2.82	20240118	7520	-66.02	20230307	2485	2.82	20240118	0.28	N	011000	1000	784 억	8378250	N	N	698	N	N
7	20240229	110249	57	100.00	KOSPI		의약품	N	N	N	N	N	2550	10	2	0.39	205830780	81007	62.98	2545	2565	2500	3300	1780	2540	2540.90	10.68	-6746	2573	2556	2528	2511	2483	2565	2520	785	760	1000	1820	5	1	78473817	2001	-5.19	1.08	12	0.10	-491.00	2372.00	7590	20230223	-66.40	2485	20240118	2.62	3265	-21.90	20240118	2485	2.62	20240118	7520	-66.09	20230307	2485	2.62	20240118	0.28	N	011000	1000	784 억	8378250	N	N	698	N	N
8	20240229	100249	57	100.00	KOSPI		의약품	N	N	N	N	N	2550	10	2	0.39	126455440	49980	38.86	2545	2560	2500	3300	1780	2540	2530.12	10.68	-5819	2573	2556	2528	2511	2483	2565	2520	785	760	1000	1820	5	1	78473817	2001	-5.19	1.08	12	0.06	-491.00	2372.00	7590	20230223	-66.40	2485	20240118	2.62	3265	-21.90	20240118	2485	2.62	20240118	7520	-66.09	20230307	2485	2.62	20240118	0.28	N	011000	1000	784 억	8378250	N	N	698	N	N
9	20240229	090249	57	100.00	KOSPI		의약품	N	N	N	N	N	2530	-10	5	-0.39	11017700	4343	3.38	2545	2545	2525	3300	1780	2540	2536.89	10.68	-3121	2573	2556	2528	2511	2483	2565	2520	785	760	1000	1820	5	1	78473817	1985	-5.15	1.07	12	0.01	-491.00	2372.00	7590	20230223	-66.67	2485	20240118	1.81	3265	-22.51	20240118	2485	1.81	20240118	7520	-66.36	20230307	2485	1.81	20240118	0.28	N	011000	1000	784 억	8378250	N	N	698	N	N
10	20240228	160233	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	25	2	0.99	322436435	128190	39.75	2515	2545	2500	3265	1765	2515	2515.30	10.68	-1671	2561	2537	2511	2487	2461	2525	2475	785	750	1000	1810	5	1	78473817	1993	-5.17	1.07	12	0.16	-491.00	2372.00	7650	20230222	-66.80	2485	20240118	2.21	3265	-22.21	20240118	2485	2.21	20240118	7520	-66.22	20230307	2485	2.21	20240118	0.28	N	011000	1000	784 억	8379869	N	N	698	N	N
11	20240228	150236	57	100.00	KOSPI		의약품	N	N	N	N	N	2535	20	2	0.80	289540250	115234	35.73	2515	2535	2500	3265	1765	2515	2512.63	10.68	-885	2561	2537	2511	2487	2461	2525	2475	785	750	1000	1810	5	1	78473817	1989	-5.16	1.07	12	0.15	-491.00	2372.00	7650	20230222	-66.86	2485	20240118	2.01	3265	-22.36	20240118	2485	2.01	20240118	7520	-66.29	20230307	2485	2.01	20240118	0.28	N	011000	1000	784 억	8379869	N	N	139	N	N
12	20240228	140248	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	0	3	0.00	237751615	94685	29.36	2515	2525	2500	3265	1765	2515	2510.97	10.68	767	2561	2537	2511	2487	2461	2525	2475	785	750	1000	1810	5	1	78473817	1974	-5.12	1.06	12	0.12	-491.00	2372.00	7650	20230222	-67.12	2485	20240118	1.21	3265	-22.97	20240118	2485	1.21	20240118	7520	-66.56	20230307	2485	1.21	20240118	0.28	N	011000	1000	784 억	8379869	N	N	139	N	N
13	20240228	130248	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	-5	5	-0.20	197741700	78749	24.42	2515	2525	2500	3265	1765	2515	2511.04	10.68	873	2561	2537	2511	2487	2461	2525	2475	785	750	1000	1810	5	1	78473817	1970	-5.11	1.06	12	0.10	-491.00	2372.00	7650	20230222	-67.19	2485	20240118	1.01	3265	-23.12	20240118	2485	1.01	20240118	7520	-66.62	20230307	2485	1.01	20240118	0.28	N	011000	1000	784 억	8379869	N	N	139	N	N
14	20240228	120249	57	100.00	KOSPI		의약품	N	N	N	N	N	2510	-5	5	-0.20	172776815	68806	21.34	2515	2525	2500	3265	1765	2515	2511.07	10.68	1360	2561	2537	2511	2487	2461	2525	2475	785	750	1000	1810	5	1	78473817	1970	-5.11	1.06	12	0.09	-491.00	2372.00	7650	20230222	-67.19	2485	20240118	1.01	3265	-23.12	20240118	2485	1.01	20240118	7520	-66.62	20230307	2485	1.01	20240118	0.28	N	011000	1000	784 억	8379869	N	N	139	N	N
15	20240228	110238	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	0	3	0.00	137391975	54701	16.96	2515	2525	2500	3265	1765	2515	2511.69	10.68	2139	2561	2537	2511	2487	2461	2525	2475	785	750	1000	1810	5	1	78473817	1974	-5.12	1.06	12	0.07	-491.00	2372.00	7650	20230222	-67.12	2485	20240118	1.21	3265	-22.97	20240118	2485	1.21	20240118	7520	-66.56	20230307	2485	1.21	20240118	0.28	N	011000	1000	784 억	8379869	N	N	139	N	N
16	20240228	100248	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	0	3	0.00	91326360	36343	11.27	2515	2525	2500	3265	1765	2515	2512.90	10.68	2647	2561	2537	2511	2487	2461	2525	2475	785	750	1000	1810	5	1	78473817	1974	-5.12	1.06	12	0.05	-491.00	2372.00	7650	20230222	-67.12	2485	20240118	1.21	3265	-22.97	20240118	2485	1.21	20240118	7520	-66.56	20230307	2485	1.21	20240118	0.28	N	011000	1000	784 억	8379869	N	N	139	N	N
17	20240228	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2525	10	2	0.40	2460335	975	0.30	2515	2525	2515	3265	1765	2515	2523.42	10.68	-126	2561	2537	2511	2487	2461	2525	2475	785	750	1000	1810	5	1	78473817	1981	-5.14	1.06	12	0.00	-491.00	2372.00	7650	20230222	-66.99	2485	20240118	1.61	3265	-22.66	20240118	2485	1.61	20240118	7520	-66.42	20230307	2485	1.61	20240118	0.28	N	011000	1000	784 억	8379869	N	N	139	N	N
18	20240227	160248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2515	-10	5	-0.40	802719535	321013	146.72	2520	2535	2485	3280	1770	2525	2500.57	10.73	-43829	2585	2555	2540	2510	2495	2547	2502	785	755	1000	1810	5	1	78473817	1974	-5.12	1.06	12	0.41	-491.00	2372.00	7830	20230221	-67.88	2485	20240227	1.21	3265	-22.97	20240118	2485	1.21	20240227	7520	-66.56	20230307	2485	1.21	20240227	0.26	N	011000	1000	784 억	8421882	N	N	139	N	N
19	20240227	150248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2505	-20	5	-0.79	773087365	309206	141.32	2520	2535	2485	3280	1770	2525	2500.23	10.73	-45359	2585	2555	2540	2510	2495	2547	2502	785	755	1000	1810	5	1	78473817	1966	-5.10	1.06	12	0.39	-491.00	2372.00	7830	20230221	-68.01	2485	20240227	0.80	3265	-23.28	20240118	2485	0.80	20240227	7520	-66.69	20230307	2485	0.80	20240227	0.26	N	011000	1000	784 억	8421882	N	N	3654	N	N
20	20240227	140249	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2500	-25	5	-0.99	646169715	258452	118.13	2520	2535	2485	3280	1770	2525	2500.15	10.73	-50078	2585	2555	2540	2510	2495	2547	2502	785	755	1000	1810	5	1	78473817	1962	-5.09	1.05	12	0.33	-491.00	2372.00	7830	20230221	-68.07	2485	20240227	0.60	3265	-23.43	20240118	2485	0.60	20240227	7520	-66.76	20230307	2485	0.60	20240227	0.26	N	011000	1000	784 억	8421882	N	N	3654	N	N
21	20240227	130231	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2505	-20	5	-0.79	592344825	236942	108.30	2520	2535	2485	3280	1770	2525	2499.96	10.73	-53579	2585	2555	2540	2510	2495	2547	2502	785	755	1000	1810	5	1	78473817	1966	-5.10	1.06	12	0.30	-491.00	2372.00	7830	20230221	-68.01	2485	20240227	0.80	3265	-23.28	20240118	2485	0.80	20240227	7520	-66.69	20230307	2485	0.80	20240227	0.26	N	011000	1000	784 억	8421882	N	N	3654	N	N
22	20240227	120248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2500	-25	5	-0.99	496862170	198765	90.85	2520	2535	2485	3280	1770	2525	2499.75	10.73	-60779	2585	2555	2540	2510	2495	2547	2502	785	755	1000	1810	5	1	78473817	1962	-5.09	1.05	12	0.25	-491.00	2372.00	7830	20230221	-68.07	2485	20240227	0.60	3265	-23.43	20240118	2485	0.60	20240227	7520	-66.76	20230307	2485	0.60	20240227	0.26	N	011000	1000	784 억	8421882	N	N	3654	N	N
23	20240227	110248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2500	-25	5	-0.99	433480390	173405	79.26	2520	2535	2485	3280	1770	2525	2499.81	10.73	-57663	2585	2555	2540	2510	2495	2547	2502	785	755	1000	1810	5	1	78473817	1962	-5.09	1.05	12	0.22	-491.00	2372.00	7830	20230221	-68.07	2485	20240227	0.60	3265	-23.43	20240118	2485	0.60	20240227	7520	-66.76	20230307	2485	0.60	20240227	0.26	N	011000	1000	784 억	8421882	N	N	3654	N	N
24	20240227	100248	57	100.00	KOSPI	신저가	의약품	N	N	N	N	N	2495	-30	5	-1.19	319020335	127568	58.31	2520	2535	2485	3280	1770	2525	2500.79	10.73	-62185	2585	2555	2540	2510	2495	2547	2502	785	755	1000	1810	5	1	78473817	1958	-5.08	1.05	12	0.16	-491.00	2372.00	7830	20230221	-68.14	2485	20240227	0.40	3265	-23.58	20240118	2485	0.40	20240227	7520	-66.82	20230307	2485	0.40	20240227	0.26	N	011000	1000	784 억	8421882	N	N	3654	N	N
25	20240227	090248	57	100.00	KOSPI		의약품	N	N	N	N	N	2515	-10	5	-0.40	46695580	18547	8.48	2520	2530	2505	3280	1770	2525	2517.69	10.73	-10072	2585	2555	2540	2510	2495	2547	2502	785	755	1000	1810	5	1	78473817	1974	-5.12	1.06	12	0.02	-491.00	2372.00	7830	20230221	-67.88	2485	20240118	1.21	3265	-22.97	20240118	2485	1.21	20240118	7520	-66.56	20230307	2485	1.21	20240118	0.26	N	011000	1000	784 억	8421882	N	N	3654	N	N
26	20240226	160246	57	100.00	KOSPI		의약품	N	N	N	N	N	2525	-30	5	-1.17	550151125	216876	63.48	2555	2570	2525	3320	1790	2555	2536.71	10.75	-14317	2611	2582	2561	2532	2511	2572	2522	785	765	1000	1830	5	1	78473817	1981	-5.14	1.06	12	0.28	-491.00	2372.00	7910	20230220	-68.08	2485	20240118	1.61	3265	-22.66	20240118	2485	1.61	20240118	7520	-66.42	20230307	2485	1.61	20240118	0.24	N	011000	1000	784 억	8435386	N	N	3654	N	N
27	20240226	150247	57	100.00	KOSPI		의약품	N	N	N	N	N	2535	-20	5	-0.78	493315350	194394	56.90	2555	2570	2525	3320	1790	2555	2537.71	10.75	-13034	2611	2582	2561	2532	2511	2572	2522	785	765	1000	1830	5	1	78473817	1989	-5.16	1.07	12	0.25	-491.00	2372.00	7910	20230220	-67.95	2485	20240118	2.01	3265	-22.36	20240118	2485	2.01	20240118	7520	-66.29	20230307	2485	2.01	20240118	0.24	N	011000	1000	784 억	8435386	N	N	5977	N	N
28	20240226	140247	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	-15	5	-0.59	428134680	168686	49.37	2555	2570	2525	3320	1790	2555	2538.06	10.75	-12314	2611	2582	2561	2532	2511	2572	2522	785	765	1000	1830	5	1	78473817	1993	-5.17	1.07	12	0.21	-491.00	2372.00	7910	20230220	-67.89	2485	20240118	2.21	3265	-22.21	20240118	2485	2.21	20240118	7520	-66.22	20230307	2485	2.21	20240118	0.24	N	011000	1000	784 억	8435386	N	N	5977	N	N
29	20240226	130246	57	100.00	KOSPI		의약품	N	N	N	N	N	2535	-20	5	-0.78	383528430	151094	44.22	2555	2570	2525	3320	1790	2555	2538.34	10.75	-11974	2611	2582	2561	2532	2511	2572	2522	785	765	1000	1830	5	1	78473817	1989	-5.16	1.07	12	0.19	-491.00	2372.00	7910	20230220	-67.95	2485	20240118	2.01	3265	-22.36	20240118	2485	2.01	20240118	7520	-66.29	20230307	2485	2.01	20240118	0.24	N	011000	1000	784 억	8435386	N	N	5977	N	N
30	20240226	120246	57	100.00	KOSPI		의약품	N	N	N	N	N	2535	-20	5	-0.78	293820880	115669	33.86	2555	2570	2525	3320	1790	2555	2540.19	10.75	-3644	2611	2582	2561	2532	2511	2572	2522	785	765	1000	1830	5	1	78473817	1989	-5.16	1.07	12	0.15	-491.00	2372.00	7910	20230220	-67.95	2485	20240118	2.01	3265	-22.36	20240118	2485	2.01	20240118	7520	-66.29	20230307	2485	2.01	20240118	0.24	N	011000	1000	784 억	8435386	N	N	5977	N	N
31	20240226	110245	57	100.00	KOSPI		의약품	N	N	N	N	N	2540	-15	5	-0.59	237253350	93366	27.33	2555	2570	2525	3320	1790	2555	2541.11	10.75	-2577	2611	2582	2561	2532	2511	2572	2522	785	765	1000	1830	5	1	78473817	1993	-5.17	1.07	12	0.12	-491.00	2372.00	7910	20230220	-67.89	2485	20240118	2.21	3265	-22.21	20240118	2485	2.21	20240118	7520	-66.22	20230307	2485	2.21	20240118	0.24	N	011000	1000	784 억	8435386	N	N	5977	N	N
32	20240226	100242	57	100.00	KOSPI		의약품	N	N	N	N	N	2555	0	3	0.00	133182785	52385	15.33	2555	2570	2525	3320	1790	2555	2542.38	10.75	-4909	2611	2582	2561	2532	2511	2572	2522	785	765	1000	1830	5	1	78473817	2005	-5.20	1.08	12	0.07	-491.00	2372.00	7910	20230220	-67.70	2485	20240118	2.82	3265	-21.75	20240118	2485	2.82	20240118	7520	-66.02	20230307	2485	2.82	20240118	0.24	N	011000	1000	784 억	8435386	N	N	5977	N	N
33	20240226	090241	57	100.00	KOSPI		의약품	N	N	N	N	N	2550	-5	5	-0.20	8191075	3215	0.94	2555	2555	2540	3320	1790	2555	2547.77	10.75	944	2611	2582	2561	2532	2511	2572	2522	785	765	1000	1830	5	1	78473817	2001	-5.19	1.08	12	0.00	-491.00	2372.00	7910	20230220	-67.76	2485	20240118	2.62	3265	-21.90	20240118	2485	2.62	20240118	7520	-66.09	20230307	2485	2.62	20240118	0.24	N	011000	1000	784 억	8435386	N	N	5977	N	N
34	20240223	160244	57	100.00	KOSPI		의약품	N	N	N	N	N	2555	-30	5	-1.16	872380680	341012	105.21	2580	2590	2540	3360	1810	2585	2558.21	10.87	-85474	2695	2640	2610	2555	2525	2625	2540	785	775	1000	1860	5	1	78473817	2005	-5.20	1.08	12	0.43	-491.00	2372.00	7920	20230217	-67.74	2485	20240118	2.82	3265	-21.75	20240118	2485	2.82	20240118	7590	-66.34	20230223	2485	2.82	20240118	0.21	N	011000	1000	784 억	8529625	N	N	5977	N	N
35	20240223	150244	57	100.00	KOSPI		의약품	N	N	N	N	N	2550	-35	5	-1.35	822636060	321547	99.21	2580	2590	2540	3360	1810	2585	2558.37	10.87	-79875	2695	2640	2610	2555	2525	2625	2540	785	775	1000	1860	5	1	78473817	2001	-5.19	1.08	12	0.41	-491.00	2372.00	7920	20230217	-67.80	2485	20240118	2.62	3265	-21.90	20240118	2485	2.62	20240118	7590	-66.40	20230223	2485	2.62	20240118	0.21	N	011000	1000	784 억	8529625	N	N	583	N	N
36	20240223	140242	57	100.00	KOSPI		의약품	N	N	N	N	N	2550	-35	5	-1.35	753661760	294506	90.86	2580	2590	2540	3360	1810	2585	2559.07	10.87	-71303	2695	2640	2610	2555	2525	2625	2540	785	775	1000	1860	5	1	78473817	2001	-5.19	1.08	12	0.38	-491.00	2372.00	7920	20230217	-67.80	2485	20240118	2.62	3265	-21.90	20240118	2485	2.62	20240118	7590	-66.40	20230223	2485	2.62	20240118	0.21	N	011000	1000	784 억	8529625	N	N	583	N	N
37	20240223	130243	57	100.00	KOSPI		의약품	N	N	N	N	N	2550	-35	5	-1.35	631745820	246603	76.08	2580	2590	2540	3360	1810	2585	2561.79	10.87	-66491	2695	2640	2610	2555	2525	2625	2540	785	775	1000	1860	5	1	78473817	2001	-5.19	1.08	12	0.31	-491.00	2372.00	7920	20230217	-67.80	2485	20240118	2.62	3265	-21.90	20240118	2485	2.62	20240118	7590	-66.40	20230223	2485	2.62	20240118	0.21	N	011000	1000	784 억	8529625	N	N	583	N	N
38	20240223	120243	57	100.00	KOSPI		의약품	N	N	N	N	N	2560	-25	5	-0.97	457733660	178396	55.04	2580	2590	2550	3360	1810	2585	2565.83	10.87	-35009	2695	2640	2610	2555	2525	2625	2540	785	775	1000	1860	5	1	78473817	2009	-5.21	1.08	12	0.23	-491.00	2372.00	7920	20230217	-67.68	2485	20240118	3.02	3265	-21.59	20240118	2485	3.02	20240118	7590	-66.27	20230223	2485	3.02	20240118	0.21	N	011000	1000	784 억	8529625	N	N	583	N	N
39	20240223	110242	57	100.00	KOSPI		의약품	N	N	N	N	N	2565	-20	5	-0.77	339982870	132368	40.84	2580	2590	2560	3360	1810	2585	2568.47	10.87	-27663	2695	2640	2610	2555	2525	2625	2540	785	775	1000	1860	5	1	78473817	2013	-5.22	1.08	12	0.17	-491.00	2372.00	7920	20230217	-67.61	2485	20240118	3.22	3265	-21.44	20240118	2485	3.22	20240118	7590	-66.21	20230223	2485	3.22	20240118	0.21	N	011000	1000	784 억	8529625	N	N	583	N	N
40	20240223	100241	57	100.00	KOSPI		의약품	N	N	N	N	N	2565	-20	5	-0.77	202317785	78706	24.28	2580	2590	2560	3360	1810	2585	2570.55	10.87	-19198	2695	2640	2610	2555	2525	2625	2540	785	775	1000	1860	5	1	78473817	2013	-5.22	1.08	12	0.10	-491.00	2372.00	7920	20230217	-67.61	2485	20240118	3.22	3265	-21.44	20240118	2485	3.22	20240118	7590	-66.21	20230223	2485	3.22	20240118	0.21	N	011000	1000	784 억	8529625	N	N	583	N	N
41	20240223	090243	57	100.00	KOSPI		의약품	N	N	N	N	N	2565	-20	5	-0.77	37806360	14681	4.53	2580	2590	2560	3360	1810	2585	2575.19	10.87	-8589	2695	2640	2610	2555	2525	2625	2540	785	775	1000	1860	5	1	78473817	2013	-5.22	1.08	12	0.02	-491.00	2372.00	7920	20230217	-67.61	2485	20240118	3.22	3265	-21.44	20240118	2485	3.22	20240118	7590	-66.21	20230223	2485	3.22	20240118	0.21	N	011000	1000	784 억	8529625	N	N	583	N	N
42	20240222	160236	57	100.00	KOSPI		의약품	N	N	N	N	N	2585	-80	5	-3.00	846886160	323295	143.03	2640	2665	2580	3460	1870	2665	2619.70	11.02	-112224	2711	2687	2656	2632	2601	2672	2617	785	795	1000	1910	5	1	78473817	2029	-5.26	1.09	12	0.41	-491.00	2372.00	7980	20230216	-67.61	2485	20240118	4.02	3265	-20.83	20240118	2485	4.02	20240118	7650	-66.21	20230222	2485	4.02	20240118	0.22	N	011000	1000	784 억	8644616	N	N	583	N	N
43	20240222	150241	57	100.00	KOSPI		의약품	N	N	N	N	N	2600	-65	5	-2.44	711286650	270926	119.86	2640	2665	2595	3460	1870	2665	2625.39	11.02	-99047	2711	2687	2656	2632	2601	2672	2617	785	795	1000	1910	5	1	78473817	2040	-5.30	1.10	12	0.35	-491.00	2372.00	7980	20230216	-67.42	2485	20240118	4.63	3265	-20.37	20240118	2485	4.63	20240118	7650	-66.01	20230222	2485	4.63	20240118	0.22	N	011000	1000	784 억	8644616	N	N	457	N	N
44	20240222	140243	57	100.00	KOSPI		의약품	N	N	N	N	N	2615	-50	5	-1.88	516502390	196150	86.78	2640	2665	2610	3460	1870	2665	2633.20	11.02	-76096	2711	2687	2656	2632	2601	2672	2617	785	795	1000	1910	5	1	78473817	2052	-5.33	1.10	12	0.25	-491.00	2372.00	7980	20230216	-67.23	2485	20240118	5.23	3265	-19.91	20240118	2485	5.23	20240118	7650	-65.82	20230222	2485	5.23	20240118	0.22	N	011000	1000	784 억	8644616	N	N	457	N	N
45	20240222	130236	57	100.00	KOSPI		의약품	N	N	N	N	N	2625	-40	5	-1.50	369132710	139930	61.91	2640	2665	2625	3460	1870	2665	2637.98	11.02	-54997	2711	2687	2656	2632	2601	2672	2617	785	795	1000	1910	5	1	78473817	2060	-5.35	1.11	12	0.18	-491.00	2372.00	7980	20230216	-67.11	2485	20240118	5.63	3265	-19.60	20240118	2485	5.63	20240118	7650	-65.69	20230222	2485	5.63	20240118	0.22	N	011000	1000	784 억	8644616	N	N	457	N	N
46	20240222	120242	57	100.00	KOSPI		의약품	N	N	N	N	N	2655	-10	5	-0.38	308533420	116915	51.72	2640	2665	2625	3460	1870	2665	2638.95	11.02	-38560	2711	2687	2656	2632	2601	2672	2617	785	795	1000	1910	5	1	78473817	2083	-5.41	1.12	12	0.15	-491.00	2372.00	7980	20230216	-66.73	2485	20240118	6.84	3265	-18.68	20240118	2485	6.84	20240118	7650	-65.29	20230222	2485	6.84	20240118	0.22	N	011000	1000	784 억	8644616	N	N	457	N	N
47	20240222	110241	57	100.00	KOSPI		의약품	N	N	N	N	N	2650	-15	5	-0.56	236828130	89789	39.72	2640	2665	2625	3460	1870	2665	2637.61	11.02	-19466	2711	2687	2656	2632	2601	2672	2617	785	795	1000	1910	5	1	78473817	2080	-5.40	1.12	12	0.11	-491.00	2372.00	7980	20230216	-66.79	2485	20240118	6.64	3265	-18.84	20240118	2485	6.64	20240118	7650	-65.36	20230222	2485	6.64	20240118	0.22	N	011000	1000	784 억	8644616	N	N	457	N	N
48	20240222	100238	57	100.00	KOSPI		의약품	N	N	N	N	N	2650	-15	5	-0.56	186499250	70825	31.33	2640	2665	2625	3460	1870	2665	2633.24	11.02	-13529	2711	2687	2656	2632	2601	2672	2617	785	795	1000	1910	5	1	78473817	2080	-5.40	1.12	12	0.09	-491.00	2372.00	7980	20230216	-66.79	2485	20240118	6.64	3265	-18.84	20240118	2485	6.64	20240118	7650	-65.36	20230222	2485	6.64	20240118	0.22	N	011000	1000	784 억	8644616	N	N	457	N	N
49	20240222	090241	57	100.00	KOSPI		의약품	N	N	N	N	N	2630	-35	5	-1.31	29545795	11208	4.96	2640	2645	2625	3460	1870	2665	2636.13	11.02	1220	2711	2687	2656	2632	2601	2672	2617	785	795	1000	1910	5	1	78473817	2064	-5.36	1.11	12	0.01	-491.00	2372.00	7980	20230216	-67.04	2485	20240118	5.84	3265	-19.45	20240118	2485	5.84	20240118	7650	-65.62	20230222	2485	5.84	20240118	0.22	N	011000	1000	784 억	8644616	N	N	457	N	N
50	20240221	160240	57	100.00	KOSPI		의약품	N	N	N	N	N	2665	-15	5	-0.56	594196620	224432	84.39	2680	2680	2625	3480	1880	2680	2647.56	11.03	-7622	2730	2705	2660	2635	2590	2717	2647	785	800	1000	1920	5	1	78473817	2091	-5.43	1.12	12	0.29	-491.00	2372.00	8030	20230215	-66.81	2485	20240118	7.24	3265	-18.38	20240118	2485	7.24	20240118	7830	-65.96	20230221	2485	7.24	20240118	0.22	N	011000	1000	784 억	8653649	N	N	457	N	N
51	20240221	150237	57	100.00	KOSPI		의약품	N	N	N	N	N	2645	-35	5	-1.31	535269435	202203	76.03	2680	2680	2625	3480	1880	2680	2647.19	11.03	1858	2730	2705	2660	2635	2590	2717	2647	785	800	1000	1920	5	1	78473817	2076	-5.39	1.12	12	0.26	-491.00	2372.00	8030	20230215	-67.06	2485	20240118	6.44	3265	-18.99	20240118	2485	6.44	20240118	7830	-66.22	20230221	2485	6.44	20240118	0.22	N	011000	1000	784 억	8653649	N	N	616	N	N
52	20240221	140239	57	100.00	KOSPI		의약품	N	N	N	N	N	2645	-35	5	-1.31	472033570	178299	67.04	2680	2680	2625	3480	1880	2680	2647.43	11.03	472	2730	2705	2660	2635	2590	2717	2647	785	800	1000	1920	5	1	78473817	2076	-5.39	1.12	12	0.23	-491.00	2372.00	8030	20230215	-67.06	2485	20240118	6.44	3265	-18.99	20240118	2485	6.44	20240118	7830	-66.22	20230221	2485	6.44	20240118	0.22	N	011000	1000	784 억	8653649	N	N	616	N	N
53	20240221	130239	57	100.00	KOSPI		의약품	N	N	N	N	N	2655	-25	5	-0.93	412348140	155803	58.58	2680	2680	2625	3480	1880	2680	2646.60	11.03	-469	2730	2705	2660	2635	2590	2717	2647	785	800	1000	1920	5	1	78473817	2083	-5.41	1.12	12	0.20	-491.00	2372.00	8030	20230215	-66.94	2485	20240118	6.84	3265	-18.68	20240118	2485	6.84	20240118	7830	-66.09	20230221	2485	6.84	20240118	0.22	N	011000	1000	784 억	8653649	N	N	616	N	N
54	20240221	120239	57	100.00	KOSPI		의약품	N	N	N	N	N	2660	-20	5	-0.75	348436625	131668	49.51	2680	2680	2625	3480	1880	2680	2646.33	11.03	-4845	2730	2705	2660	2635	2590	2717	2647	785	800	1000	1920	5	1	78473817	2087	-5.42	1.12	12	0.17	-491.00	2372.00	8030	20230215	-66.87	2485	20240118	7.04	3265	-18.53	20240118	2485	7.04	20240118	7830	-66.03	20230221	2485	7.04	20240118	0.22	N	011000	1000	784 억	8653649	N	N	616	N	N
55	20240221	110240	57	100.00	KOSPI		의약품	N	N	N	N	N	2655	-25	5	-0.93	301092095	113866	42.81	2680	2680	2625	3480	1880	2680	2644.27	11.03	-7568	2730	2705	2660	2635	2590	2717	2647	785	800	1000	1920	5	1	78473817	2083	-5.41	1.12	12	0.15	-491.00	2372.00	8030	20230215	-66.94	2485	20240118	6.84	3265	-18.68	20240118	2485	6.84	20240118	7830	-66.09	20230221	2485	6.84	20240118	0.22	N	011000	1000	784 억	8653649	N	N	616	N	N
56	20240221	100239	57	100.00	KOSPI		의약품	N	N	N	N	N	2650	-30	5	-1.12	256945865	97196	36.55	2680	2680	2625	3480	1880	2680	2643.58	11.03	-9790	2730	2705	2660	2635	2590	2717	2647	785	800	1000	1920	5	1	78473817	2080	-5.40	1.12	12	0.12	-491.00	2372.00	8030	20230215	-67.00	2485	20240118	6.64	3265	-18.84	20240118	2485	6.64	20240118	7830	-66.16	20230221	2485	6.64	20240118	0.22	N	011000	1000	784 억	8653649	N	N	616	N	N
57	20240221	090238	57	100.00	KOSPI		의약품	N	N	N	N	N	2680	0	3	0.00	15672430	5860	2.20	2680	2680	2650	3480	1880	2680	2674.48	11.03	-1754	2730	2705	2660	2635	2590	2717	2647	785	800	1000	1920	5	1	78473817	2103	-5.46	1.13	12	0.01	-491.00	2372.00	8030	20230215	-66.63	2485	20240118	7.85	3265	-17.92	20240118	2485	7.85	20240118	7830	-65.77	20230221	2485	7.85	20240118	0.22	N	011000	1000	784 억	8653649	N	N	616	N	N
58	20240220	160235	57	100.00	KOSPI		의약품	N	N	N	N	N	2680	45	2	1.71	699161870	262821	90.91	2630	2685	2615	3425	1845	2635	2660.22	10.98	32409	2685	2660	2640	2615	2595	2672	2627	785	790	1000	1890	5	1	78473817	2103	-5.46	1.13	12	0.33	-491.00	2372.00	8090	20230214	-66.87	2485	20240118	7.85	3265	-17.92	20240118	2485	7.85	20240118	7910	-66.12	20230220	2485	7.85	20240118	0.24	N	011000	1000	784 억	8619156	N	N	616	N	N
59	20240220	150237	57	100.00	KOSPI		의약품	N	N	N	N	N	2665	30	2	1.14	657494000	247247	85.52	2630	2685	2615	3425	1845	2635	2659.26	10.98	30548	2685	2660	2640	2615	2595	2672	2627	785	790	1000	1890	5	1	78473817	2091	-5.43	1.12	12	0.32	-491.00	2372.00	8090	20230214	-67.06	2485	20240118	7.24	3265	-18.38	20240118	2485	7.24	20240118	7910	-66.31	20230220	2485	7.24	20240118	0.24	N	011000	1000	784 억	8619156	N	N	1180	N	N
60	20240220	140238	57	100.00	KOSPI		의약품	N	N	N	N	N	2675	40	2	1.52	584215470	219774	76.02	2630	2685	2615	3425	1845	2635	2658.26	10.98	36713	2685	2660	2640	2615	2595	2672	2627	785	790	1000	1890	5	1	78473817	2099	-5.45	1.13	12	0.28	-491.00	2372.00	8090	20230214	-66.93	2485	20240118	7.65	3265	-18.07	20240118	2485	7.65	20240118	7910	-66.18	20230220	2485	7.65	20240118	0.24	N	011000	1000	784 억	8619156	N	N	1180	N	N
61	20240220	130238	57	100.00	KOSPI		의약품	N	N	N	N	N	2665	30	2	1.14	433216990	163310	56.49	2630	2675	2615	3425	1845	2635	2652.73	10.98	38227	2685	2660	2640	2615	2595	2672	2627	785	790	1000	1890	5	1	78473817	2091	-5.43	1.12	12	0.21	-491.00	2372.00	8090	20230214	-67.06	2485	20240118	7.24	3265	-18.38	20240118	2485	7.24	20240118	7910	-66.31	20230220	2485	7.24	20240118	0.24	N	011000	1000	784 억	8619156	N	N	1180	N	N
62	20240220	120237	57	100.00	KOSPI		의약품	N	N	N	N	N	2665	30	2	1.14	377438335	142322	49.23	2630	2675	2615	3425	1845	2635	2652.00	10.98	38438	2685	2660	2640	2615	2595	2672	2627	785	790	1000	1890	5	1	78473817	2091	-5.43	1.12	12	0.18	-491.00	2372.00	8090	20230214	-67.06	2485	20240118	7.24	3265	-18.38	20240118	2485	7.24	20240118	7910	-66.31	20230220	2485	7.24	20240118	0.24	N	011000	1000	784 억	8619156	N	N	1180	N	N
63	20240220	110235	57	100.00	KOSPI		의약품	N	N	N	N	N	2665	30	2	1.14	321505015	121296	41.96	2630	2675	2615	3425	1845	2635	2650.58	10.98	37272	2685	2660	2640	2615	2595	2672	2627	785	790	1000	1890	5	1	78473817	2091	-5.43	1.12	12	0.15	-491.00	2372.00	8090	20230214	-67.06	2485	20240118	7.24	3265	-18.38	20240118	2485	7.24	20240118	7910	-66.31	20230220	2485	7.24	20240118	0.24	N	011000	1000	784 억	8619156	N	N	1180	N	N
64	20240220	100229	57	100.00	KOSPI		의약품	N	N	N	N	N	2660	25	2	0.95	183124860	69408	24.01	2630	2665	2615	3425	1845	2635	2638.38	10.98	19962	2685	2660	2640	2615	2595	2672	2627	785	790	1000	1890	5	1	78473817	2087	-5.42	1.12	12	0.09	-491.00	2372.00	8090	20230214	-67.12	2485	20240118	7.04	3265	-18.53	20240118	2485	7.04	20240118	7910	-66.37	20230220	2485	7.04	20240118	0.24	N	011000	1000	784 억	8619156	N	N	1180	N	N
65	20240220	090238	57	100.00	KOSPI		의약품	N	N	N	N	N	2635	0	3	0.00	4190785	1590	0.55	2630	2640	2630	3425	1845	2635	2635.71	10.98	662	2685	2660	2640	2615	2595	2672	2627	785	790	1000	1890	5	1	78473817	2068	-5.37	1.11	12	0.00	-491.00	2372.00	8090	20230214	-67.43	2485	20240118	6.04	3265	-19.30	20240118	2485	6.04	20240118	7910	-66.69	20230220	2485	6.04	20240118	0.24	N	011000	1000	784 억	8619156	N	N	1180	N	N
66	20240219	160237	57	100.00	KOSPI		의약품	N	N	N	N	N	2635	-15	5	-0.57	760766210	287197	113.54	2625	2665	2620	3445	1855	2650	2648.95	10.92	44515	2680	2665	2635	2620	2590	2672	2627	785	795	1000	1900	5	1	78473817	2068	-5.37	1.11	12	0.37	-491.00	2372.00	8220	20230213	-67.94	2485	20240118	6.04	3265	-19.30	20240118	2485	6.04	20240118	7910	-66.69	20230220	2485	6.04	20240118	0.26	N	011000	1000	784 억	8571100	N	N	1180	N	N
67	20240219	150238	57	100.00	KOSPI		의약품	N	N	N	N	N	2640	-10	5	-0.38	734269605	277155	109.57	2625	2665	2620	3445	1855	2650	2649.31	10.92	44032	2680	2665	2635	2620	2590	2672	2627	785	795	1000	1900	5	1	78473817	2072	-5.38	1.11	12	0.35	-491.00	2372.00	8220	20230213	-67.88	2485	20240118	6.24	3265	-19.14	20240118	2485	6.24	20240118	7910	-66.62	20230220	2485	6.24	20240118	0.26	N	011000	1000	784 억	8571100	N	N	434	N	N
68	20240219	140238	57	100.00	KOSPI		의약품	N	N	N	N	N	2650	0	3	0.00	619682545	233822	92.44	2625	2665	2620	3445	1855	2650	2650.23	10.92	36521	2680	2665	2635	2620	2590	2672	2627	785	795	1000	1900	5	1	78473817	2080	-5.40	1.12	12	0.30	-491.00	2372.00	8220	20230213	-67.76	2485	20240118	6.64	3265	-18.84	20240118	2485	6.64	20240118	7910	-66.50	20230220	2485	6.64	20240118	0.26	N	011000	1000	784 억	8571100	N	N	434	N	N
69	20240219	130239	57	100.00	KOSPI		의약품	N	N	N	N	N	2635	-15	5	-0.57	544319965	205375	81.19	2625	2665	2620	3445	1855	2650	2650.37	10.92	47057	2680	2665	2635	2620	2590	2672	2627	785	795	1000	1900	5	1	78473817	2068	-5.37	1.11	12	0.26	-491.00	2372.00	8220	20230213	-67.94	2485	20240118	6.04	3265	-19.30	20240118	2485	6.04	20240118	7910	-66.69	20230220	2485	6.04	20240118	0.26	N	011000	1000	784 억	8571100	N	N	434	N	N
70	20240219	120236	57	100.00	KOSPI		의약품	N	N	N	N	N	2660	10	2	0.38	471638260	177889	70.33	2625	2665	2620	3445	1855	2650	2651.31	10.92	49936	2680	2665	2635	2620	2590	2672	2627	785	795	1000	1900	5	1	78473817	2087	-5.42	1.12	12	0.23	-491.00	2372.00	8220	20230213	-67.64	2485	20240118	7.04	3265	-18.53	20240118	2485	7.04	20240118	7910	-66.37	20230220	2485	7.04	20240118	0.26	N	011000	1000	784 억	8571100	N	N	434	N	N
71	20240219	110237	57	100.00	KOSPI		의약품	N	N	N	N	N	2655	5	2	0.19	392328315	148002	58.51	2625	2665	2620	3445	1855	2650	2650.83	10.92	50807	2680	2665	2635	2620	2590	2672	2627	785	795	1000	1900	5	1	78473817	2083	-5.41	1.12	12	0.19	-491.00	2372.00	8220	20230213	-67.70	2485	20240118	6.84	3265	-18.68	20240118	2485	6.84	20240118	7910	-66.43	20230220	2485	6.84	20240118	0.26	N	011000	1000	784 억	8571100	N	N	434	N	N
72	20240219	100236	57	100.00	KOSPI		의약품	N	N	N	N	N	2655	5	2	0.19	224094035	84666	33.47	2625	2660	2620	3445	1855	2650	2646.80	10.92	38805	2680	2665	2635	2620	2590	2672	2627	785	795	1000	1900	5	1	78473817	2083	-5.41	1.12	12	0.11	-491.00	2372.00	8220	20230213	-67.70	2485	20240118	6.84	3265	-18.68	20240118	2485	6.84	20240118	7910	-66.43	20230220	2485	6.84	20240118	0.26	N	011000	1000	784 억	8571100	N	N	434	N	N
73	20240219	090236	57	100.00	KOSPI		의약품	N	N	N	N	N	2655	5	2	0.19	4728185	1796	0.71	2625	2660	2625	3445	1855	2650	2632.62	10.92	-138	2680	2665	2635	2620	2590	2672	2627	785	795	1000	1900	5	1	78473817	2083	-5.41	1.12	12	0.00	-491.00	2372.00	8220	20230213	-67.70	2485	20240118	6.84	3265	-18.68	20240118	2485	6.84	20240118	7910	-66.43	20230220	2485	6.84	20240118	0.26	N	011000	1000	784 억	8571100	N	N	434	N	N
74	20240216	160234	57	100.00	KOSPI		의약품	N	N	N	N	N	2650	20	2	0.76	653629930	248672	88.83	2625	2650	2605	3415	1845	2630	2628.42	10.84	65953	2693	2661	2633	2601	2573	2677	2617	785	785	1000	1890	5	1	78473817	2080	-5.40	1.12	12	0.32	-491.00	2372.00	8690	20230210	-69.51	2485	20240118	6.64	3265	-18.84	20240118	2485	6.64	20240118	7980	-66.79	20230216	2485	6.64	20240118	0.26	N	011000	1000	784 억	8503901	N	N	434	N	N
75	20240216	150236	57	100.00	KOSPI		의약품	N	N	N	N	N	2640	10	2	0.38	569029085	216712	77.42	2625	2650	2605	3415	1845	2630	2625.74	10.84	49264	2693	2661	2633	2601	2573	2677	2617	785	785	1000	1890	5	1	78473817	2072	-5.38	1.11	12	0.28	-491.00	2372.00	8690	20230210	-69.62	2485	20240118	6.24	3265	-19.14	20240118	2485	6.24	20240118	7980	-66.92	20230216	2485	6.24	20240118	0.26	N	011000	1000	784 억	8503901	N	N	44	N	N
76	20240216	140238	57	100.00	KOSPI		의약품	N	N	N	N	N	2640	10	2	0.38	377606400	144305	51.55	2625	2645	2605	3415	1845	2630	2616.72	10.84	11275	2693	2661	2633	2601	2573	2677	2617	785	785	1000	1890	5	1	78473817	2072	-5.38	1.11	12	0.18	-491.00	2372.00	8690	20230210	-69.62	2485	20240118	6.24	3265	-19.14	20240118	2485	6.24	20240118	7980	-66.92	20230216	2485	6.24	20240118	0.26	N	011000	1000	784 억	8503901	N	N	44	N	N
77	20240216	130235	57	100.00	KOSPI		의약품	N	N	N	N	N	2615	-15	5	-0.57	275430350	105419	37.66	2625	2625	2605	3415	1845	2630	2612.72	10.84	-16404	2693	2661	2633	2601	2573	2677	2617	785	785	1000	1890	5	1	78473817	2052	-5.33	1.10	12	0.13	-491.00	2372.00	8690	20230210	-69.91	2485	20240118	5.23	3265	-19.91	20240118	2485	5.23	20240118	7980	-67.23	20230216	2485	5.23	20240118	0.26	N	011000	1000	784 억	8503901	N	N	44	N	N
78	20240216	120237	57	100.00	KOSPI		의약품	N	N	N	N	N	2610	-20	5	-0.76	227145670	86927	31.05	2625	2625	2605	3415	1845	2630	2613.06	10.84	-14752	2693	2661	2633	2601	2573	2677	2617	785	785	1000	1890	5	1	78473817	2048	-5.32	1.10	12	0.11	-491.00	2372.00	8690	20230210	-69.97	2485	20240118	5.03	3265	-20.06	20240118	2485	5.03	20240118	7980	-67.29	20230216	2485	5.03	20240118	0.26	N	011000	1000	784 억	8503901	N	N	44	N	N
79	20240216	110237	57	100.00	KOSPI		의약품	N	N	N	N	N	2620	-10	5	-0.38	194570880	74461	26.60	2625	2625	2605	3415	1845	2630	2613.06	10.84	-12348	2693	2661	2633	2601	2573	2677	2617	785	785	1000	1890	5	1	78473817	2056	-5.34	1.10	12	0.09	-491.00	2372.00	8690	20230210	-69.85	2485	20240118	5.43	3265	-19.75	20240118	2485	5.43	20240118	7980	-67.17	20230216	2485	5.43	20240118	0.26	N	011000	1000	784 억	8503901	N	N	44	N	N
80	20240216	100236	57	100.00	KOSPI		의약품	N	N	N	N	N	2610	-20	5	-0.76	154615685	59174	21.14	2625	2625	2605	3415	1845	2630	2612.90	10.84	-9325	2693	2661	2633	2601	2573	2677	2617	785	785	1000	1890	5	1	78473817	2048	-5.32	1.10	12	0.08	-491.00	2372.00	8690	20230210	-69.97	2485	20240118	5.03	3265	-20.06	20240118	2485	5.03	20240118	7980	-67.29	20230216	2485	5.03	20240118	0.26	N	011000	1000	784 억	8503901	N	N	44	N	N
81	20240216	090233	57	100.00	KOSPI		의약품	N	N	N	N	N	2620	-10	5	-0.38	16027415	6116	2.18	2625	2625	2615	3415	1845	2630	2620.57	10.84	-2259	2693	2661	2633	2601	2573	2677	2617	785	785	1000	1890	5	1	78473817	2056	-5.34	1.10	12	0.01	-491.00	2372.00	8690	20230210	-69.85	2485	20240118	5.43	3265	-19.75	20240118	2485	5.43	20240118	7980	-67.17	20230216	2485	5.43	20240118	0.26	N	011000	1000	784 억	8503901	N	N	44	N	N
82	20240215	160235	57	100.00	KOSPI		의약품	N	N	N	N	N	2630	10	2	0.38	725943195	274790	162.42	2620	2665	2605	3405	1835	2620	2641.81	10.80	24447	2663	2641	2618	2596	2573	2630	2585	785	785	1000	1880	5	1	78473817	2064	-5.36	1.11	12	0.35	-491.00	2372.00	8750	20230209	-69.94	2485	20240118	5.84	3265	-19.45	20240118	2485	5.84	20240118	8030	-67.25	20230215	2485	5.84	20240118	0.27	N	011000	1000	784 억	8474546	N	N	44	N	N
83	20240215	150236	57	100.00	KOSPI		의약품	N	N	N	N	N	2640	20	2	0.76	680789390	257629	152.27	2620	2665	2605	3405	1835	2620	2642.52	10.80	25113	2663	2641	2618	2596	2573	2630	2585	785	785	1000	1880	5	1	78473817	2072	-5.38	1.11	12	0.33	-491.00	2372.00	8750	20230209	-69.83	2485	20240118	6.24	3265	-19.14	20240118	2485	6.24	20240118	8030	-67.12	20230215	2485	6.24	20240118	0.27	N	011000	1000	784 억	8474546	N	N	77	N	N
84	20240215	140234	57	100.00	KOSPI		의약품	N	N	N	N	N	2640	20	2	0.76	645023335	244072	144.26	2620	2665	2605	3405	1835	2620	2642.76	10.80	29349	2663	2641	2618	2596	2573	2630	2585	785	785	1000	1880	5	1	78473817	2072	-5.38	1.11	12	0.31	-491.00	2372.00	8750	20230209	-69.83	2485	20240118	6.24	3265	-19.14	20240118	2485	6.24	20240118	8030	-67.12	20230215	2485	6.24	20240118	0.27	N	011000	1000	784 억	8474546	N	N	77	N	N
85	20240215	130234	57	100.00	KOSPI		의약품	N	N	N	N	N	2640	20	2	0.76	577129820	218379	129.08	2620	2665	2605	3405	1835	2620	2642.79	10.80	32970	2663	2641	2618	2596	2573	2630	2585	785	785	1000	1880	5	1	78473817	2072	-5.38	1.11	12	0.28	-491.00	2372.00	8750	20230209	-69.83	2485	20240118	6.24	3265	-19.14	20240118	2485	6.24	20240118	8030	-67.12	20230215	2485	6.24	20240118	0.27	N	011000	1000	784 억	8474546	N	N	77	N	N
86	20240215	120235	57	100.00	KOSPI		의약품	N	N	N	N	N	2650	30	2	1.15	492456615	186354	110.15	2620	2665	2605	3405	1835	2620	2642.59	10.80	32687	2663	2641	2618	2596	2573	2630	2585	785	785	1000	1880	5	1	78473817	2080	-5.40	1.12	12	0.24	-491.00	2372.00	8750	20230209	-69.71	2485	20240118	6.64	3265	-18.84	20240118	2485	6.64	20240118	8030	-67.00	20230215	2485	6.64	20240118	0.27	N	011000	1000	784 억	8474546	N	N	77	N	N
87	20240215	110233	57	100.00	KOSPI		의약품	N	N	N	N	N	2650	30	2	1.15	431430445	163292	96.52	2620	2665	2605	3405	1835	2620	2642.08	10.80	29683	2663	2641	2618	2596	2573	2630	2585	785	785	1000	1880	5	1	78473817	2080	-5.40	1.12	12	0.21	-491.00	2372.00	8750	20230209	-69.71	2485	20240118	6.64	3265	-18.84	20240118	2485	6.64	20240118	8030	-67.00	20230215	2485	6.64	20240118	0.27	N	011000	1000	784 억	8474546	N	N	77	N	N
88	20240215	100234	57	100.00	KOSPI		의약품	N	N	N	N	N	2645	25	2	0.95	264725740	100386	59.33	2620	2665	2605	3405	1835	2620	2637.08	10.80	29667	2663	2641	2618	2596	2573	2630	2585	785	785	1000	1880	5	1	78473817	2076	-5.39	1.12	12	0.13	-491.00	2372.00	8750	20230209	-69.77	2485	20240118	6.44	3265	-18.99	20240118	2485	6.44	20240118	8030	-67.06	20230215	2485	6.44	20240118	0.27	N	011000	1000	784 억	8474546	N	N	77	N	N
89	20240215	090232	57	100.00	KOSPI		의약품	N	N	N	N	N	2615	-5	5	-0.19	11448715	4370	2.58	2620	2620	2615	3405	1835	2620	2619.84	10.80	414	2663	2641	2618	2596	2573	2630	2585	785	785	1000	1880	5	1	78473817	2052	-5.33	1.10	12	0.01	-491.00	2372.00	8750	20230209	-70.11	2485	20240118	5.23	3265	-19.91	20240118	2485	5.23	20240118	8030	-67.43	20230215	2485	5.23	20240118	0.27	N	011000	1000	784 억	8474546	N	N	77	N	N
90	20240214	160232	57	100.00	KOSPI		의약품	N	N	N	N	N	2620	-15	5	-0.57	438530920	167768	49.02	2635	2640	2595	3425	1845	2635	2613.91	10.84	-28147	2675	2655	2615	2595	2555	2665	2605	785	790	1000	1890	5	1	78473817	2056	-5.34	1.10	12	0.21	-491.00	2372.00	8950	20230208	-70.73	2485	20240118	5.43	3265	-19.75	20240118	2485	5.43	20240118	8090	-67.61	20230214	2485	5.43	20240118	0.26	N	011000	1000	784 억	8503236	N	N	77	N	N
91	20240214	150233	57	100.00	KOSPI		의약품	N	N	N	N	N	2620	-15	5	-0.57	417654670	159793	46.69	2635	2640	2595	3425	1845	2635	2613.72	10.84	-28856	2675	2655	2615	2595	2555	2665	2605	785	790	1000	1890	5	1	78473817	2056	-5.34	1.10	12	0.20	-491.00	2372.00	8950	20230208	-70.73	2485	20240118	5.43	3265	-19.75	20240118	2485	5.43	20240118	8090	-67.61	20230214	2485	5.43	20240118	0.26	N	011000	1000	784 억	8503236	N	N	255	N	N
92	20240214	140233	57	100.00	KOSPI		의약품	N	N	N	N	N	2625	-10	5	-0.38	358987290	137393	40.15	2635	2640	2595	3425	1845	2635	2612.85	10.84	-27268	2675	2655	2615	2595	2555	2665	2605	785	790	1000	1890	5	1	78473817	2060	-5.35	1.11	12	0.18	-491.00	2372.00	8950	20230208	-70.67	2485	20240118	5.63	3265	-19.60	20240118	2485	5.63	20240118	8090	-67.55	20230214	2485	5.63	20240118	0.26	N	011000	1000	784 억	8503236	N	N	255	N	N
93	20240214	130235	57	100.00	KOSPI		의약품	N	N	N	N	N	2615	-20	5	-0.76	317660360	121617	35.54	2635	2640	2595	3425	1845	2635	2611.97	10.84	-30487	2675	2655	2615	2595	2555	2665	2605	785	790	1000	1890	5	1	78473817	2052	-5.33	1.10	12	0.15	-491.00	2372.00	8950	20230208	-70.78	2485	20240118	5.23	3265	-19.91	20240118	2485	5.23	20240118	8090	-67.68	20230214	2485	5.23	20240118	0.26	N	011000	1000	784 억	8503236	N	N	255	N	N
94	20240214	120232	57	100.00	KOSPI		의약품	N	N	N	N	N	2625	-10	5	-0.38	275854595	105601	30.86	2635	2640	2595	3425	1845	2635	2612.23	10.84	-30742	2675	2655	2615	2595	2555	2665	2605	785	790	1000	1890	5	1	78473817	2060	-5.35	1.11	12	0.13	-491.00	2372.00	8950	20230208	-70.67	2485	20240118	5.63	3265	-19.60	20240118	2485	5.63	20240118	8090	-67.55	20230214	2485	5.63	20240118	0.26	N	011000	1000	784 억	8503236	N	N	255	N	N
95	20240214	110234	57	100.00	KOSPI		의약품	N	N	N	N	N	2600	-35	5	-1.33	217398605	83212	24.32	2635	2640	2595	3425	1845	2635	2612.59	10.84	-15032	2675	2655	2615	2595	2555	2665	2605	785	790	1000	1890	5	1	78473817	2040	-5.30	1.10	12	0.11	-491.00	2372.00	8950	20230208	-70.95	2485	20240118	4.63	3265	-20.37	20240118	2485	4.63	20240118	8090	-67.86	20230214	2485	4.63	20240118	0.26	N	011000	1000	784 억	8503236	N	N	255	N	N
96	20240214	090231	57	100.00	KOSPI		의약품	N	N	N	N	N	2615	-20	5	-0.76	25384775	9648	2.82	2635	2635	2615	3425	1845	2635	2631.09	10.84	-2507	2675	2655	2615	2595	2555	2665	2605	785	790	1000	1890	5	1	78473817	2052	-5.33	1.10	12	0.01	-491.00	2372.00	8950	20230208	-70.78	2485	20240118	5.23	3265	-19.91	20240118	2485	5.23	20240118	8090	-67.68	20230214	2485	5.23	20240118	0.26	N	011000	1000	784 억	8503236	N	N	255	N	N
97	20240213	160231	57	100.00	KOSPI		의약품	N	N	N	N	N	2635	45	2	1.74	885069595	340630	161.03	2600	2635	2575	3365	1815	2590	2598.28	10.65	142406	2643	2616	2593	2566	2543	2605	2555	785	775	1000	1860	5	1	78473817	2068	-5.37	1.11	12	0.43	-491.00	2372.00	9000	20230207	-70.72	2485	20240118	6.04	3265	-19.30	20240118	2485	6.04	20240118	8220	-67.94	20230213	2485	6.04	20240118	0.25	N	011000	1000	784 억	8360789	N	N	255	N	N
98	20240213	150226	57	100.00	KOSPI		의약품	N	N	N	N	N	2625	35	2	1.35	819940380	315865	149.32	2600	2630	2575	3365	1815	2590	2595.86	10.65	136465	2643	2616	2593	2566	2543	2605	2555	785	775	1000	1860	5	1	78473817	2060	-5.35	1.11	12	0.40	-491.00	2372.00	9000	20230207	-70.83	2485	20240118	5.63	3265	-19.60	20240118	2485	5.63	20240118	8220	-68.07	20230213	2485	5.63	20240118	0.25	N	011000	1000	784 억	8360789	N	N	18	N	N
99	20240213	140233	57	100.00	KOSPI		의약품	N	N	N	N	N	2615	25	2	0.97	712327880	274762	129.89	2600	2620	2575	3365	1815	2590	2592.53	10.65	124283	2643	2616	2593	2566	2543	2605	2555	785	775	1000	1860	5	1	78473817	2052	-5.33	1.10	12	0.35	-491.00	2372.00	9000	20230207	-70.94	2485	20240118	5.23	3265	-19.91	20240118	2485	5.23	20240118	8220	-68.19	20230213	2485	5.23	20240118	0.25	N	011000	1000	784 억	8360789	N	N	18	N	N
100	20240213	130231	57	100.00	KOSPI		의약품	N	N	N	N	N	2595	5	2	0.19	399734235	154635	73.10	2600	2600	2575	3365	1815	2590	2585.02	10.65	22167	2643	2616	2593	2566	2543	2605	2555	785	775	1000	1860	5	1	78473817	2036	-5.29	1.09	12	0.20	-491.00	2372.00	9000	20230207	-71.17	2485	20240118	4.43	3265	-20.52	20240118	2485	4.43	20240118	8220	-68.43	20230213	2485	4.43	20240118	0.25	N	011000	1000	784 억	8360789	N	N	18	N	N
101	20240213	120232	57	100.00	KOSPI		의약품	N	N	N	N	N	2590	0	3	0.00	337521800	130636	61.76	2600	2600	2575	3365	1815	2590	2583.68	10.65	14489	2643	2616	2593	2566	2543	2605	2555	785	775	1000	1860	5	1	78473817	2032	-5.27	1.09	12	0.17	-491.00	2372.00	9000	20230207	-71.22	2485	20240118	4.23	3265	-20.67	20240118	2485	4.23	20240118	8220	-68.49	20230213	2485	4.23	20240118	0.25	N	011000	1000	784 억	8360789	N	N	18	N	N
102	20240213	110232	57	100.00	KOSPI		의약품	N	N	N	N	N	2590	0	3	0.00	290194065	112301	53.09	2600	2600	2575	3365	1815	2590	2584.07	10.65	12294	2643	2616	2593	2566	2543	2605	2555	785	775	1000	1860	5	1	78473817	2032	-5.27	1.09	12	0.14	-491.00	2372.00	9000	20230207	-71.22	2485	20240118	4.23	3265	-20.67	20240118	2485	4.23	20240118	8220	-68.49	20230213	2485	4.23	20240118	0.25	N	011000	1000	784 억	8360789	N	N	18	N	N
103	20240213	100216	57	100.00	KOSPI		의약품	N	N	N	N	N	2585	-5	5	-0.19	172465990	66701	31.53	2600	2600	2575	3365	1815	2590	2585.66	10.65	17601	2643	2616	2593	2566	2543	2605	2555	785	775	1000	1860	5	1	78473817	2029	-5.26	1.09	12	0.08	-491.00	2372.00	9000	20230207	-71.28	2485	20240118	4.02	3265	-20.83	20240118	2485	4.02	20240118	8220	-68.55	20230213	2485	4.02	20240118	0.25	N	011000	1000	784 억	8360789	N	N	18	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History