KissMeData/016580/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14260	-410	5	-2.79	1359876060	94326	949.43	14670	14770	14250	19070	10270	14670	14417.00	11.43	12438	14796	14732	14646	14582	14496	14765	14615	97	4400	500	10850	10	1	18600070	2652	11.09	0.77	12	0.51	1286.00	18451.00	17280	20230223	-17.48	12410	20230726	14.91	15570	-8.41	20240102	13650	4.47	20240119	17170	-16.95	20230302	12410	14.91	20230726	0.42	N	016580	500	97 억	2125500	N	N	46	N	N
3	20240229	150313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14290	-380	5	-2.59	1275390250	88409	889.87	14670	14770	14250	19070	10270	14670	14426.02	11.43	11732	14796	14732	14646	14582	14496	14765	14615	97	4400	500	10850	10	1	18600070	2658	11.11	0.77	12	0.48	1286.00	18451.00	17280	20230223	-17.30	12410	20230726	15.15	15570	-8.22	20240102	13650	4.69	20240119	17170	-16.77	20230302	12410	15.15	20230726	0.42	N	016580	500	97 억	2125500	N	N	103	N	N
4	20240229	140314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	-30	5	-0.20	220682820	15020	151.18	14670	14770	14610	19070	10270	14670	14692.60	11.43	1072	14796	14732	14646	14582	14496	14765	14615	97	4400	500	10850	10	1	18600070	2723	11.38	0.79	12	0.08	1286.00	18451.00	17280	20230223	-15.28	12410	20230726	17.97	15570	-5.97	20240102	13650	7.25	20240119	17170	-14.74	20230302	12410	17.97	20230726	0.42	N	016580	500	97 억	2125500	N	N	103	N	N
5	20240229	130314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14690	20	2	0.14	167473420	11393	114.68	14670	14770	14610	19070	10270	14670	14699.68	11.43	1660	14796	14732	14646	14582	14496	14765	14615	97	4400	500	10850	10	1	18600070	2732	11.42	0.80	12	0.06	1286.00	18451.00	17280	20230223	-14.99	12410	20230726	18.37	15570	-5.65	20240102	13650	7.62	20240119	17170	-14.44	20230302	12410	18.37	20230726	0.42	N	016580	500	97 억	2125500	N	N	103	N	N
6	20240229	120315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14750	80	2	0.55	128921870	8775	88.32	14670	14770	14610	19070	10270	14670	14691.95	11.43	2402	14796	14732	14646	14582	14496	14765	14615	97	4400	500	10850	10	1	18600070	2744	11.47	0.80	12	0.05	1286.00	18451.00	17280	20230223	-14.64	12410	20230726	18.86	15570	-5.27	20240102	13650	8.06	20240119	17170	-14.09	20230302	12410	18.86	20230726	0.42	N	016580	500	97 억	2125500	N	N	103	N	N
7	20240229	110316	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14710	40	2	0.27	97432090	6635	66.78	14670	14760	14610	19070	10270	14670	14684.57	11.43	2047	14796	14732	14646	14582	14496	14765	14615	97	4400	500	10850	10	1	18600070	2736	11.44	0.80	12	0.04	1286.00	18451.00	17280	20230223	-14.87	12410	20230726	18.53	15570	-5.52	20240102	13650	7.77	20240119	17170	-14.33	20230302	12410	18.53	20230726	0.42	N	016580	500	97 억	2125500	N	N	103	N	N
8	20240229	100315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14700	30	2	0.20	57762870	3938	39.64	14670	14760	14610	19070	10270	14670	14668.07	11.43	1341	14796	14732	14646	14582	14496	14765	14615	97	4400	500	10850	10	1	18600070	2734	11.43	0.80	12	0.02	1286.00	18451.00	17280	20230223	-14.93	12410	20230726	18.45	15570	-5.59	20240102	13650	7.69	20240119	17170	-14.39	20230302	12410	18.45	20230726	0.42	N	016580	500	97 억	2125500	N	N	103	N	N
9	20240229	090314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	-30	5	-0.20	366510	25	0.25	14670	14670	14640	19070	10270	14670	14660.40	11.43	-5	14796	14732	14646	14582	14496	14765	14615	97	4400	500	10850	10	1	18600070	2723	11.38	0.79	12	0.00	1286.00	18451.00	17280	20230223	-15.28	12410	20230726	17.97	15570	-5.97	20240102	13650	7.25	20240119	17170	-14.74	20230302	12410	17.97	20230726	0.42	N	016580	500	97 억	2125500	N	N	103	N	N
10	20240228	160256	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	110	2	0.76	142770270	9755	35.51	14600	14710	14560	18920	10200	14560	14635.60	11.44	-4545	15180	14870	14710	14400	14240	14790	14320	97	4360	500	10770	10	1	18600070	2729	11.41	0.80	12	0.05	1286.00	18451.00	17280	20230223	-15.10	12410	20230726	18.21	15570	-5.78	20240102	13650	7.47	20240119	17220	-14.81	20230228	12410	18.21	20230726	0.42	N	016580	500	97 억	2128636	N	N	103	N	N
11	20240228	150259	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14670	110	2	0.76	137665490	9407	34.24	14600	14710	14560	18920	10200	14560	14634.37	11.44	-4600	15180	14870	14710	14400	14240	14790	14320	97	4360	500	10770	10	1	18600070	2729	11.41	0.80	12	0.05	1286.00	18451.00	17280	20230223	-15.10	12410	20230726	18.21	15570	-5.78	20240102	13650	7.47	20240119	17220	-14.81	20230228	12410	18.21	20230726	0.42	N	016580	500	97 억	2128636	N	N	17	N	N
12	20240228	140314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14660	100	2	0.69	129323550	8838	32.17	14600	14710	14560	18920	10200	14560	14632.67	11.44	-4527	15180	14870	14710	14400	14240	14790	14320	97	4360	500	10770	10	1	18600070	2727	11.40	0.79	12	0.05	1286.00	18451.00	17280	20230223	-15.16	12410	20230726	18.13	15570	-5.84	20240102	13650	7.40	20240119	17220	-14.87	20230228	12410	18.13	20230726	0.42	N	016580	500	97 억	2128636	N	N	17	N	N
13	20240228	130314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	80	2	0.55	124881250	8535	31.07	14600	14710	14560	18920	10200	14560	14631.66	11.44	-4450	15180	14870	14710	14400	14240	14790	14320	97	4360	500	10770	10	1	18600070	2723	11.38	0.79	12	0.05	1286.00	18451.00	17280	20230223	-15.28	12410	20230726	17.97	15570	-5.97	20240102	13650	7.25	20240119	17220	-14.98	20230228	12410	17.97	20230726	0.42	N	016580	500	97 억	2128636	N	N	17	N	N
14	20240228	120316	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	60	2	0.41	121952620	8335	30.34	14600	14710	14560	18920	10200	14560	14631.39	11.44	-4370	15180	14870	14710	14400	14240	14790	14320	97	4360	500	10770	10	1	18600070	2719	11.37	0.79	12	0.04	1286.00	18451.00	17280	20230223	-15.39	12410	20230726	17.81	15570	-6.10	20240102	13650	7.11	20240119	17220	-15.10	20230228	12410	17.81	20230726	0.42	N	016580	500	97 억	2128636	N	N	17	N	N
15	20240228	110302	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14650	90	2	0.62	92087940	6297	22.92	14600	14710	14560	18920	10200	14560	14624.10	11.44	-3850	15180	14870	14710	14400	14240	14790	14320	97	4360	500	10770	10	1	18600070	2725	11.39	0.79	12	0.03	1286.00	18451.00	17280	20230223	-15.22	12410	20230726	18.05	15570	-5.91	20240102	13650	7.33	20240119	17220	-14.92	20230228	12410	18.05	20230726	0.42	N	016580	500	97 억	2128636	N	N	17	N	N
16	20240228	100312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	80	2	0.55	63403410	4339	15.79	14600	14710	14560	18920	10200	14560	14612.45	11.44	-3219	15180	14870	14710	14400	14240	14790	14320	97	4360	500	10770	10	1	18600070	2723	11.38	0.79	12	0.02	1286.00	18451.00	17280	20230223	-15.28	12410	20230726	17.97	15570	-5.97	20240102	13650	7.25	20240119	17220	-14.98	20230228	12410	17.97	20230726	0.42	N	016580	500	97 억	2128636	N	N	17	N	N
17	20240228	090314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14620	60	2	0.41	628100	43	0.16	14600	14620	14600	18920	10200	14560	14606.98	11.44	-18	15180	14870	14710	14400	14240	14790	14320	97	4360	500	10770	10	1	18600070	2719	11.37	0.79	12	0.00	1286.00	18451.00	17280	20230223	-15.39	12410	20230726	17.81	15570	-6.10	20240102	13650	7.11	20240119	17220	-15.10	20230228	12410	17.81	20230726	0.42	N	016580	500	97 억	2128636	N	N	17	N	N
18	20240227	160315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14560	-300	5	-2.02	402675210	27389	148.51	15000	15020	14550	19310	10410	14860	14702.82	11.47	-4807	15060	14960	14870	14770	14680	14915	14725	97	4450	500	10990	10	1	18600070	2708	11.32	0.79	12	0.15	1286.00	18451.00	17280	20230223	-15.74	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	17220	-15.45	20230228	12410	17.32	20230726	0.42	N	016580	500	97 억	2133439	N	N	17	N	N
19	20240227	150314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14560	-300	5	-2.02	368617290	25051	135.83	15000	15020	14560	19310	10410	14860	14714.67	11.47	-4037	15060	14960	14870	14770	14680	14915	14725	97	4450	500	10990	10	1	18600070	2708	11.32	0.79	12	0.13	1286.00	18451.00	17280	20230223	-15.74	12410	20230726	17.32	15570	-6.49	20240102	13650	6.67	20240119	17220	-15.45	20230228	12410	17.32	20230726	0.42	N	016580	500	97 억	2133439	N	N	18	N	N
20	20240227	140315	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14640	-220	5	-1.48	276195540	18723	101.52	15000	15020	14640	19310	10410	14860	14751.67	11.47	-2922	15060	14960	14870	14770	14680	14915	14725	97	4450	500	10990	10	1	18600070	2723	11.38	0.79	12	0.10	1286.00	18451.00	17280	20230223	-15.28	12410	20230726	17.97	15570	-5.97	20240102	13650	7.25	20240119	17220	-14.98	20230228	12410	17.97	20230726	0.42	N	016580	500	97 억	2133439	N	N	18	N	N
21	20240227	130254	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14700	-160	5	-1.08	248199150	16815	91.17	15000	15020	14670	19310	10410	14860	14760.58	11.47	-2145	15060	14960	14870	14770	14680	14915	14725	97	4450	500	10990	10	1	18600070	2734	11.43	0.80	12	0.09	1286.00	18451.00	17280	20230223	-14.93	12410	20230726	18.45	15570	-5.59	20240102	13650	7.69	20240119	17220	-14.63	20230228	12410	18.45	20230726	0.42	N	016580	500	97 억	2133439	N	N	18	N	N
22	20240227	120316	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14680	-180	5	-1.21	239020220	16191	87.79	15000	15020	14670	19310	10410	14860	14762.54	11.47	-2004	15060	14960	14870	14770	14680	14915	14725	97	4450	500	10990	10	1	18600070	2730	11.42	0.80	12	0.09	1286.00	18451.00	17280	20230223	-15.05	12410	20230726	18.29	15570	-5.72	20240102	13650	7.55	20240119	17220	-14.75	20230228	12410	18.29	20230726	0.42	N	016580	500	97 억	2133439	N	N	18	N	N
23	20240227	110314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14740	-120	5	-0.81	142916050	9655	52.35	15000	15020	14730	19310	10410	14860	14802.28	11.47	-2035	15060	14960	14870	14770	14680	14915	14725	97	4450	500	10990	10	1	18600070	2742	11.46	0.80	12	0.05	1286.00	18451.00	17280	20230223	-14.70	12410	20230726	18.78	15570	-5.33	20240102	13650	7.99	20240119	17220	-14.40	20230228	12410	18.78	20230726	0.42	N	016580	500	97 억	2133439	N	N	18	N	N
24	20240227	100314	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14780	-80	5	-0.54	71928810	4846	26.28	15000	15020	14770	19310	10410	14860	14842.92	11.47	-1611	15060	14960	14870	14770	14680	14915	14725	97	4450	500	10990	10	1	18600070	2749	11.49	0.80	12	0.03	1286.00	18451.00	17280	20230223	-14.47	12410	20230726	19.10	15570	-5.07	20240102	13650	8.28	20240119	17220	-14.17	20230228	12410	19.10	20230726	0.42	N	016580	500	97 억	2133439	N	N	18	N	N
25	20240227	090313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14900	40	2	0.27	11620940	775	4.20	15000	15020	14900	19310	10410	14860	14994.76	11.47	-185	15060	14960	14870	14770	14680	14915	14725	97	4450	500	10990	10	1	18600070	2771	11.59	0.81	12	0.00	1286.00	18451.00	17280	20230223	-13.77	12410	20230726	20.06	15570	-4.30	20240102	13650	9.16	20240119	17220	-13.47	20230228	12410	20.06	20230726	0.42	N	016580	500	97 억	2133439	N	N	18	N	N
26	20240226	160313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14860	-70	5	-0.47	274172070	18442	271.61	14930	14970	14780	19400	10460	14930	14866.72	11.46	-1673	15036	14982	14946	14892	14856	14965	14875	97	4470	500	11040	10	1	18600070	2764	11.56	0.81	12	0.10	1286.00	18451.00	17280	20230223	-14.00	12410	20230726	19.74	15570	-4.56	20240102	13650	8.86	20240119	17220	-13.70	20230228	12410	19.74	20230726	0.42	N	016580	500	97 억	2131029	N	N	18	N	N
27	20240226	150313	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14850	-80	5	-0.54	267634750	18002	265.13	14930	14970	14780	19400	10460	14930	14866.95	11.46	-1764	15036	14982	14946	14892	14856	14965	14875	97	4470	500	11040	10	1	18600070	2762	11.55	0.80	12	0.10	1286.00	18451.00	17280	20230223	-14.06	12410	20230726	19.66	15570	-4.62	20240102	13650	8.79	20240119	17220	-13.76	20230228	12410	19.66	20230726	0.42	N	016580	500	97 억	2131029	N	N	6	N	N
28	20240226	140312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14860	-70	5	-0.47	225597880	15171	223.43	14930	14970	14780	19400	10460	14930	14870.34	11.46	-2053	15036	14982	14946	14892	14856	14965	14875	97	4470	500	11040	10	1	18600070	2764	11.56	0.81	12	0.08	1286.00	18451.00	17280	20230223	-14.00	12410	20230726	19.74	15570	-4.56	20240102	13650	8.86	20240119	17220	-13.70	20230228	12410	19.74	20230726	0.42	N	016580	500	97 억	2131029	N	N	6	N	N
29	20240226	130312	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14840	-90	5	-0.60	208414380	14014	206.39	14930	14970	14780	19400	10460	14930	14871.87	11.46	-1849	15036	14982	14946	14892	14856	14965	14875	97	4470	500	11040	10	1	18600070	2760	11.54	0.80	12	0.08	1286.00	18451.00	17280	20230223	-14.12	12410	20230726	19.58	15570	-4.69	20240102	13650	8.72	20240119	17220	-13.82	20230228	12410	19.58	20230726	0.42	N	016580	500	97 억	2131029	N	N	6	N	N
30	20240226	120311	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14840	-90	5	-0.60	199821500	13435	197.86	14930	14970	14780	19400	10460	14930	14873.20	11.46	-1708	15036	14982	14946	14892	14856	14965	14875	97	4470	500	11040	10	1	18600070	2760	11.54	0.80	12	0.07	1286.00	18451.00	17280	20230223	-14.12	12410	20230726	19.58	15570	-4.69	20240102	13650	8.72	20240119	17220	-13.82	20230228	12410	19.58	20230726	0.42	N	016580	500	97 억	2131029	N	N	6	N	N
31	20240226	110311	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14860	-70	5	-0.47	138670440	9311	137.13	14930	14970	14860	19400	10460	14930	14893.18	11.46	-1380	15036	14982	14946	14892	14856	14965	14875	97	4470	500	11040	10	1	18600070	2764	11.56	0.81	12	0.05	1286.00	18451.00	17280	20230223	-14.00	12410	20230726	19.74	15570	-4.56	20240102	13650	8.86	20240119	17220	-13.70	20230228	12410	19.74	20230726	0.42	N	016580	500	97 억	2131029	N	N	6	N	N
32	20240226	100308	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14910	-20	5	-0.13	59522320	3995	58.84	14930	14970	14860	19400	10460	14930	14899.20	11.46	-55	15036	14982	14946	14892	14856	14965	14875	97	4470	500	11040	10	1	18600070	2773	11.59	0.81	12	0.02	1286.00	18451.00	17280	20230223	-13.72	12410	20230726	20.15	15570	-4.24	20240102	13650	9.23	20240119	17220	-13.41	20230228	12410	20.15	20230726	0.42	N	016580	500	97 억	2131029	N	N	6	N	N
33	20240226	090307	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14910	-20	5	-0.13	3700840	248	3.65	14930	14930	14900	19400	10460	14930	14922.74	11.46	-63	15036	14982	14946	14892	14856	14965	14875	97	4470	500	11040	10	1	18600070	2773	11.59	0.81	12	0.00	1286.00	18451.00	17280	20230223	-13.72	12410	20230726	20.15	15570	-4.24	20240102	13650	9.23	20240119	17220	-13.41	20230228	12410	20.15	20230726	0.42	N	016580	500	97 억	2131029	N	N	6	N	N
34	20240223	160310	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14930	-60	5	-0.40	101479440	6790	41.44	14990	15000	14910	19480	10500	14990	14945.43	11.46	-1169	15250	15120	15030	14900	14810	15075	14855	97	4490	500	11090	10	1	18600070	2777	11.61	0.81	12	0.04	1286.00	18451.00	17280	20230223	-13.60	12410	20230726	20.31	15570	-4.11	20240102	13650	9.38	20240119	17280	-13.60	20230223	12410	20.31	20230726	0.42	N	016580	500	97 억	2132151	N	N	6	N	N
35	20240223	150308	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14930	-60	5	-0.40	91883230	6147	37.52	14990	15000	14910	19480	10500	14990	14947.65	11.46	-1169	15250	15120	15030	14900	14810	15075	14855	97	4490	500	11090	10	1	18600070	2777	11.61	0.81	12	0.03	1286.00	18451.00	17280	20230223	-13.60	12410	20230726	20.31	15570	-4.11	20240102	13650	9.38	20240119	17280	-13.60	20230223	12410	20.31	20230726	0.42	N	016580	500	97 억	2132151	N	N	12	N	N
36	20240223	140307	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14960	-30	5	-0.20	82818580	5540	33.81	14990	15000	14910	19480	10500	14990	14949.20	11.46	-1070	15250	15120	15030	14900	14810	15075	14855	97	4490	500	11090	10	1	18600070	2783	11.63	0.81	12	0.03	1286.00	18451.00	17280	20230223	-13.43	12410	20230726	20.55	15570	-3.92	20240102	13650	9.60	20240119	17280	-13.43	20230223	12410	20.55	20230726	0.42	N	016580	500	97 억	2132151	N	N	12	N	N
37	20240223	130308	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14960	-30	5	-0.20	80414500	5379	32.83	14990	15000	14910	19480	10500	14990	14949.71	11.46	-1066	15250	15120	15030	14900	14810	15075	14855	97	4490	500	11090	10	1	18600070	2783	11.63	0.81	12	0.03	1286.00	18451.00	17280	20230223	-13.43	12410	20230726	20.55	15570	-3.92	20240102	13650	9.60	20240119	17280	-13.43	20230223	12410	20.55	20230726	0.42	N	016580	500	97 억	2132151	N	N	12	N	N
38	20240223	120309	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	-40	5	-0.27	71452640	4779	29.17	14990	15000	14910	19480	10500	14990	14951.38	11.46	-604	15250	15120	15030	14900	14810	15075	14855	97	4490	500	11090	10	1	18600070	2781	11.63	0.81	12	0.03	1286.00	18451.00	17280	20230223	-13.48	12410	20230726	20.47	15570	-3.98	20240102	13650	9.52	20240119	17280	-13.48	20230223	12410	20.47	20230726	0.42	N	016580	500	97 억	2132151	N	N	12	N	N
39	20240223	110307	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14990	0	3	0.00	55077990	3684	22.49	14990	15000	14910	19480	10500	14990	14950.59	11.46	104	15250	15120	15030	14900	14810	15075	14855	97	4490	500	11090	10	1	18600070	2788	11.66	0.81	12	0.02	1286.00	18451.00	17280	20230223	-13.25	12410	20230726	20.79	15570	-3.73	20240102	13650	9.82	20240119	17280	-13.25	20230223	12410	20.79	20230726	0.42	N	016580	500	97 억	2132151	N	N	12	N	N
40	20240223	100306	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14930	-60	5	-0.40	44475410	2976	18.16	14990	14990	14910	19480	10500	14990	14944.69	11.46	110	15250	15120	15030	14900	14810	15075	14855	97	4490	500	11090	10	1	18600070	2777	11.61	0.81	12	0.02	1286.00	18451.00	17280	20230223	-13.60	12410	20230726	20.31	15570	-4.11	20240102	13650	9.38	20240119	17280	-13.60	20230223	12410	20.31	20230726	0.42	N	016580	500	97 억	2132151	N	N	12	N	N
41	20240223	090307	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	-40	5	-0.27	1391870	93	0.57	14990	14990	14950	19480	10500	14990	14966.34	11.46	-52	15250	15120	15030	14900	14810	15075	14855	97	4490	500	11090	10	1	18600070	2781	11.63	0.81	12	0.00	1286.00	18451.00	17280	20230223	-13.48	12410	20230726	20.47	15570	-3.98	20240102	13650	9.52	20240119	17280	-13.48	20230223	12410	20.47	20230726	0.42	N	016580	500	97 억	2132151	N	N	12	N	N
42	20240222	160301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14990	-110	5	-0.73	245712070	16375	88.16	15100	15160	14940	19630	10570	15100	15005.32	11.49	-4998	15300	15200	15100	15000	14900	15150	14950	97	4530	500	11170	10	1	18600070	2788	11.66	0.81	12	0.09	1286.00	18451.00	17280	20230223	-13.25	12410	20230726	20.79	15570	-3.73	20240102	13650	9.82	20240119	17280	-13.25	20230223	12410	20.79	20230726	0.42	N	016580	500	97 억	2137407	N	N	12	N	N
43	20240222	150307	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14960	-140	5	-0.93	235401220	15686	84.45	15100	15160	14940	19630	10570	15100	15007.09	11.49	-4975	15300	15200	15100	15000	14900	15150	14950	97	4530	500	11170	10	1	18600070	2783	11.63	0.81	12	0.08	1286.00	18451.00	17280	20230223	-13.43	12410	20230726	20.55	15570	-3.92	20240102	13650	9.60	20240119	17280	-13.43	20230223	12410	20.55	20230726	0.42	N	016580	500	97 억	2137407	N	N	1	N	N
44	20240222	140307	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14960	-140	5	-0.93	193956360	12918	69.55	15100	15160	14940	19630	10570	15100	15014.43	11.49	-4539	15300	15200	15100	15000	14900	15150	14950	97	4530	500	11170	10	1	18600070	2783	11.63	0.81	12	0.07	1286.00	18451.00	17280	20230223	-13.43	12410	20230726	20.55	15570	-3.92	20240102	13650	9.60	20240119	17280	-13.43	20230223	12410	20.55	20230726	0.42	N	016580	500	97 억	2137407	N	N	1	N	N
45	20240222	130301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14980	-120	5	-0.79	155056700	10317	55.55	15100	15160	14980	19630	10570	15100	15029.24	11.49	-4276	15300	15200	15100	15000	14900	15150	14950	97	4530	500	11170	10	1	18600070	2786	11.65	0.81	12	0.06	1286.00	18451.00	17280	20230223	-13.31	12410	20230726	20.71	15570	-3.79	20240102	13650	9.74	20240119	17280	-13.31	20230223	12410	20.71	20230726	0.42	N	016580	500	97 억	2137407	N	N	1	N	N
46	20240222	120306	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15060	-40	5	-0.26	108437430	7209	38.81	15100	15160	14990	19630	10570	15100	15041.95	11.49	-2168	15300	15200	15100	15000	14900	15150	14950	97	4530	500	11170	10	1	18600070	2801	11.71	0.82	12	0.04	1286.00	18451.00	17280	20230223	-12.85	12410	20230726	21.35	15570	-3.28	20240102	13650	10.33	20240119	17280	-12.85	20230223	12410	21.35	20230726	0.42	N	016580	500	97 억	2137407	N	N	1	N	N
47	20240222	110306	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15020	-80	5	-0.53	103731200	6896	37.13	15100	15160	14990	19630	10570	15100	15042.23	11.49	-1929	15300	15200	15100	15000	14900	15150	14950	97	4530	500	11170	10	1	18600070	2794	11.68	0.81	12	0.04	1286.00	18451.00	17280	20230223	-13.08	12410	20230726	21.03	15570	-3.53	20240102	13650	10.04	20240119	17280	-13.08	20230223	12410	21.03	20230726	0.42	N	016580	500	97 억	2137407	N	N	1	N	N
48	20240222	100304	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	-60	5	-0.40	70928990	4711	25.36	15100	15160	15010	19630	10570	15100	15056.04	11.49	-1535	15300	15200	15100	15000	14900	15150	14950	97	4530	500	11170	10	1	18600070	2797	11.70	0.82	12	0.03	1286.00	18451.00	17280	20230223	-12.96	12410	20230726	21.19	15570	-3.40	20240102	13650	10.18	20240119	17280	-12.96	20230223	12410	21.19	20230726	0.42	N	016580	500	97 억	2137407	N	N	1	N	N
49	20240222	090306	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15030	-70	5	-0.46	45220	3	0.02	15100	15100	15030	19630	10570	15100	15073.33	11.49	0	15300	15200	15100	15000	14900	15150	14950	97	4530	500	11170	10	1	18600070	2796	11.69	0.81	12	0.00	1286.00	18451.00	17280	20230223	-13.02	12410	20230726	21.11	15570	-3.47	20240102	13650	10.11	20240119	17280	-13.02	20230223	12410	21.11	20230726	0.42	N	016580	500	97 억	2137407	N	N	1	N	N
50	20240221	160304	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15100	-100	5	-0.66	279454130	18549	112.04	15120	15200	15000	19760	10640	15200	15065.72	11.50	-1168	15486	15342	15246	15102	15006	15295	15055	97	4560	500	11240	10	1	18600070	2809	11.74	0.82	12	0.10	1286.00	18451.00	17280	20230215	-12.62	12410	20230726	21.68	15570	-3.02	20240102	13650	10.62	20240119	17280	-12.62	20230223	12410	21.68	20230726	0.42	N	016580	500	97 억	2138898	N	N	1	N	N
51	20240221	150301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15120	-80	5	-0.53	258319570	17152	103.61	15120	15200	15000	19760	10640	15200	15060.61	11.50	-1300	15486	15342	15246	15102	15006	15295	15055	97	4560	500	11240	10	1	18600070	2812	11.76	0.82	12	0.09	1286.00	18451.00	17280	20230215	-12.50	12410	20230726	21.84	15570	-2.89	20240102	13650	10.77	20240119	17280	-12.50	20230223	12410	21.84	20230726	0.42	N	016580	500	97 억	2138898	N	N	1	N	N
52	20240221	140303	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15010	-190	5	-1.25	222682120	14787	89.32	15120	15200	15000	19760	10640	15200	15059.32	11.50	-860	15486	15342	15246	15102	15006	15295	15055	97	4560	500	11240	10	1	18600070	2792	11.67	0.81	12	0.08	1286.00	18451.00	17280	20230215	-13.14	12410	20230726	20.95	15570	-3.60	20240102	13650	9.96	20240119	17280	-13.14	20230223	12410	20.95	20230726	0.42	N	016580	500	97 억	2138898	N	N	1	N	N
53	20240221	130303	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	-160	5	-1.05	174492250	11580	69.95	15120	15200	15020	19760	10640	15200	15068.42	11.50	-571	15486	15342	15246	15102	15006	15295	15055	97	4560	500	11240	10	1	18600070	2797	11.70	0.82	12	0.06	1286.00	18451.00	17280	20230215	-12.96	12410	20230726	21.19	15570	-3.40	20240102	13650	10.18	20240119	17280	-12.96	20230223	12410	21.19	20230726	0.42	N	016580	500	97 억	2138898	N	N	1	N	N
54	20240221	120303	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	-160	5	-1.05	162268310	10767	65.04	15120	15200	15020	19760	10640	15200	15070.89	11.50	-297	15486	15342	15246	15102	15006	15295	15055	97	4560	500	11240	10	1	18600070	2797	11.70	0.82	12	0.06	1286.00	18451.00	17280	20230215	-12.96	12410	20230726	21.19	15570	-3.40	20240102	13650	10.18	20240119	17280	-12.96	20230223	12410	21.19	20230726	0.42	N	016580	500	97 억	2138898	N	N	1	N	N
55	20240221	110305	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	-160	5	-1.05	145070810	9624	58.13	15120	15200	15020	19760	10640	15200	15073.86	11.50	-196	15486	15342	15246	15102	15006	15295	15055	97	4560	500	11240	10	1	18600070	2797	11.70	0.82	12	0.05	1286.00	18451.00	17280	20230215	-12.96	12410	20230726	21.19	15570	-3.40	20240102	13650	10.18	20240119	17280	-12.96	20230223	12410	21.19	20230726	0.42	N	016580	500	97 억	2138898	N	N	1	N	N
56	20240221	100303	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15050	-150	5	-0.99	89697920	5943	35.90	15120	15200	15020	19760	10640	15200	15093.04	11.50	-344	15486	15342	15246	15102	15006	15295	15055	97	4560	500	11240	10	1	18600070	2799	11.70	0.82	12	0.03	1286.00	18451.00	17280	20230215	-12.91	12410	20230726	21.27	15570	-3.34	20240102	13650	10.26	20240119	17280	-12.91	20230223	12410	21.27	20230726	0.42	N	016580	500	97 억	2138898	N	N	1	N	N
57	20240221	090302	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15150	-50	5	-0.33	333700	22	0.13	15120	15200	15120	19760	10640	15200	15168.18	11.50	-1	15486	15342	15246	15102	15006	15295	15055	97	4560	500	11240	10	1	18600070	2818	11.78	0.82	12	0.00	1286.00	18451.00	17280	20230215	-12.33	12410	20230726	22.08	15570	-2.70	20240102	13650	10.99	20240119	17280	-12.33	20230223	12410	22.08	20230726	0.42	N	016580	500	97 억	2138898	N	N	1	N	N
58	20240220	160259	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15200	-150	5	-0.98	251683400	16550	30.62	15380	15390	15150	19950	10750	15350	15207.46	11.53	-4423	15603	15476	15263	15136	14923	15540	15200	97	4600	500	11350	10	1	18600070	2827	11.82	0.82	12	0.09	1286.00	18451.00	17380	20230214	-12.54	12410	20230726	22.48	15570	-2.38	20240102	13650	11.36	20240119	17280	-12.04	20230223	12410	22.48	20230726	0.42	N	016580	500	97 억	2145137	N	N	1	N	N
59	20240220	150301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	-170	5	-1.11	239016690	15715	29.08	15380	15390	15150	19950	10750	15350	15209.46	11.53	-4402	15603	15476	15263	15136	14923	15540	15200	97	4600	500	11350	10	1	18600070	2823	11.80	0.82	12	0.08	1286.00	18451.00	17380	20230214	-12.66	12410	20230726	22.32	15570	-2.50	20240102	13650	11.21	20240119	17280	-12.15	20230223	12410	22.32	20230726	0.42	N	016580	500	97 억	2145137	N	N	38	N	N
60	20240220	140301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	-170	5	-1.11	215163480	14142	26.17	15380	15390	15150	19950	10750	15350	15214.50	11.53	-3617	15603	15476	15263	15136	14923	15540	15200	97	4600	500	11350	10	1	18600070	2823	11.80	0.82	12	0.08	1286.00	18451.00	17380	20230214	-12.66	12410	20230726	22.32	15570	-2.50	20240102	13650	11.21	20240119	17280	-12.15	20230223	12410	22.32	20230726	0.42	N	016580	500	97 억	2145137	N	N	38	N	N
61	20240220	130302	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	-160	5	-1.04	202191270	13288	24.59	15380	15390	15150	19950	10750	15350	15216.08	11.53	-3063	15603	15476	15263	15136	14923	15540	15200	97	4600	500	11350	10	1	18600070	2825	11.81	0.82	12	0.07	1286.00	18451.00	17380	20230214	-12.60	12410	20230726	22.40	15570	-2.44	20240102	13650	11.28	20240119	17280	-12.09	20230223	12410	22.40	20230726	0.42	N	016580	500	97 억	2145137	N	N	38	N	N
62	20240220	120300	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15160	-190	5	-1.24	179779060	11814	21.86	15380	15390	15150	19950	10750	15350	15217.46	11.53	-2571	15603	15476	15263	15136	14923	15540	15200	97	4600	500	11350	10	1	18600070	2820	11.79	0.82	12	0.06	1286.00	18451.00	17380	20230214	-12.77	12410	20230726	22.16	15570	-2.63	20240102	13650	11.06	20240119	17280	-12.27	20230223	12410	22.16	20230726	0.42	N	016580	500	97 억	2145137	N	N	38	N	N
63	20240220	110300	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	-160	5	-1.04	137548280	9028	16.71	15380	15390	15170	19950	10750	15350	15235.74	11.53	-2212	15603	15476	15263	15136	14923	15540	15200	97	4600	500	11350	10	1	18600070	2825	11.81	0.82	12	0.05	1286.00	18451.00	17380	20230214	-12.60	12410	20230726	22.40	15570	-2.44	20240102	13650	11.28	20240119	17280	-12.09	20230223	12410	22.40	20230726	0.42	N	016580	500	97 억	2145137	N	N	38	N	N
64	20240220	100249	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15270	-80	5	-0.52	62310350	4081	7.55	15380	15390	15210	19950	10750	15350	15268.40	11.53	-900	15603	15476	15263	15136	14923	15540	15200	97	4600	500	11350	10	1	18600070	2840	11.87	0.83	12	0.02	1286.00	18451.00	17380	20230214	-12.14	12410	20230726	23.05	15570	-1.93	20240102	13650	11.87	20240119	17280	-11.63	20230223	12410	23.05	20230726	0.42	N	016580	500	97 억	2145137	N	N	38	N	N
65	20240220	090302	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15350	0	3	0.00	6408190	417	0.77	15380	15390	15350	19950	10750	15350	15367.36	11.53	-294	15603	15476	15263	15136	14923	15540	15200	97	4600	500	11350	10	1	18600070	2855	11.94	0.83	12	0.00	1286.00	18451.00	17380	20230214	-11.68	12410	20230726	23.69	15570	-1.41	20240102	13650	12.45	20240119	17280	-11.17	20230223	12410	23.69	20230726	0.42	N	016580	500	97 억	2145137	N	N	38	N	N
66	20240219	160301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15350	400	2	2.68	821668500	53759	497.22	15070	15390	15050	19430	10470	14950	15284.29	11.44	14748	15150	15050	14970	14870	14790	15100	14920	97	4480	500	11060	10	1	18600070	2855	11.94	0.83	12	0.29	1286.00	18451.00	17380	20230214	-11.68	12410	20230726	23.69	15570	-1.41	20240102	13650	12.45	20240119	17280	-11.17	20230223	12410	23.69	20230726	0.41	N	016580	500	97 억	2128082	N	N	38	N	N
67	20240219	150302	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15360	410	2	2.74	768840220	50319	465.40	15070	15390	15050	19430	10470	14950	15279.32	11.44	14899	15150	15050	14970	14870	14790	15100	14920	97	4480	500	11060	10	1	18600070	2857	11.94	0.83	12	0.27	1286.00	18451.00	17380	20230214	-11.62	12410	20230726	23.77	15570	-1.35	20240102	13650	12.53	20240119	17280	-11.11	20230223	12410	23.77	20230726	0.41	N	016580	500	97 억	2128082	N	N	17	N	N
68	20240219	140302	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15240	290	2	1.94	684184000	44794	414.30	15070	15390	15050	19430	10470	14950	15274.01	11.44	13377	15150	15050	14970	14870	14790	15100	14920	97	4480	500	11060	10	1	18600070	2835	11.85	0.83	12	0.24	1286.00	18451.00	17380	20230214	-12.31	12410	20230726	22.80	15570	-2.12	20240102	13650	11.65	20240119	17280	-11.81	20230223	12410	22.80	20230726	0.41	N	016580	500	97 억	2128082	N	N	17	N	N
69	20240219	130303	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	350	2	2.34	577836730	37824	349.83	15070	15390	15050	19430	10470	14950	15276.99	11.44	11172	15150	15050	14970	14870	14790	15100	14920	97	4480	500	11060	10	1	18600070	2846	11.90	0.83	12	0.20	1286.00	18451.00	17380	20230214	-11.97	12410	20230726	23.29	15570	-1.73	20240102	13650	12.09	20240119	17280	-11.46	20230223	12410	23.29	20230726	0.41	N	016580	500	97 억	2128082	N	N	17	N	N
70	20240219	120301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	350	2	2.34	535314190	35041	324.09	15070	15390	15050	19430	10470	14950	15276.80	11.44	10739	15150	15050	14970	14870	14790	15100	14920	97	4480	500	11060	10	1	18600070	2846	11.90	0.83	12	0.19	1286.00	18451.00	17380	20230214	-11.97	12410	20230726	23.29	15570	-1.73	20240102	13650	12.09	20240119	17280	-11.46	20230223	12410	23.29	20230726	0.41	N	016580	500	97 억	2128082	N	N	17	N	N
71	20240219	110301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15320	370	2	2.47	478594310	31330	289.77	15070	15390	15050	19430	10470	14950	15275.91	11.44	10273	15150	15050	14970	14870	14790	15100	14920	97	4480	500	11060	10	1	18600070	2850	11.91	0.83	12	0.17	1286.00	18451.00	17380	20230214	-11.85	12410	20230726	23.45	15570	-1.61	20240102	13650	12.23	20240119	17280	-11.34	20230223	12410	23.45	20230726	0.41	N	016580	500	97 억	2128082	N	N	17	N	N
72	20240219	100259	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	350	2	2.34	317927420	20860	192.93	15070	15340	15050	19430	10470	14950	15241.01	11.44	7824	15150	15050	14970	14870	14790	15100	14920	97	4480	500	11060	10	1	18600070	2846	11.90	0.83	12	0.11	1286.00	18451.00	17380	20230214	-11.97	12410	20230726	23.29	15570	-1.73	20240102	13650	12.09	20240119	17280	-11.46	20230223	12410	23.29	20230726	0.41	N	016580	500	97 억	2128082	N	N	17	N	N
73	20240219	090300	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	120	2	0.80	4220160	280	2.59	15070	15090	15060	19430	10470	14950	15072.00	11.44	-10	15150	15050	14970	14870	14790	15100	14920	97	4480	500	11060	10	1	18600070	2803	11.72	0.82	12	0.00	1286.00	18451.00	17380	20230214	-13.29	12410	20230726	21.43	15570	-3.21	20240102	13650	10.40	20240119	17280	-12.79	20230223	12410	21.43	20230726	0.41	N	016580	500	97 억	2128082	N	N	17	N	N
74	20240216	160258	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	10	2	0.07	161603880	10811	47.64	14940	15070	14890	19420	10460	14940	14948.10	11.44	385	15253	15096	15013	14856	14773	15055	14815	97	4480	500	11050	10	1	18600070	2781	11.63	0.81	12	0.06	1286.00	18451.00	17400	20230210	-14.08	12410	20230726	20.47	15570	-3.98	20240102	13650	9.52	20240119	17280	-13.48	20230223	12410	20.47	20230726	0.41	N	016580	500	97 억	2127964	N	N	17	N	N
75	20240216	150259	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	60	2	0.40	147183710	9847	43.39	14940	15070	14890	19420	10460	14940	14947.06	11.44	336	15253	15096	15013	14856	14773	15055	14815	97	4480	500	11050	10	1	18600070	2790	11.66	0.81	12	0.05	1286.00	18451.00	17400	20230210	-13.79	12410	20230726	20.87	15570	-3.66	20240102	13650	9.89	20240119	17280	-13.19	20230223	12410	20.87	20230726	0.41	N	016580	500	97 억	2127964	N	N	11	N	N
76	20240216	140302	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	10	2	0.07	120503150	8065	35.54	14940	15070	14890	19420	10460	14940	14941.49	11.44	67	15253	15096	15013	14856	14773	15055	14815	97	4480	500	11050	10	1	18600070	2781	11.63	0.81	12	0.04	1286.00	18451.00	17400	20230210	-14.08	12410	20230726	20.47	15570	-3.98	20240102	13650	9.52	20240119	17280	-13.48	20230223	12410	20.47	20230726	0.41	N	016580	500	97 억	2127964	N	N	11	N	N
77	20240216	130258	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14930	-10	5	-0.07	103830320	6949	30.62	14940	15070	14890	19420	10460	14940	14941.76	11.44	-198	15253	15096	15013	14856	14773	15055	14815	97	4480	500	11050	10	1	18600070	2777	11.61	0.81	12	0.04	1286.00	18451.00	17400	20230210	-14.20	12410	20230726	20.31	15570	-4.11	20240102	13650	9.38	20240119	17280	-13.60	20230223	12410	20.31	20230726	0.41	N	016580	500	97 억	2127964	N	N	11	N	N
78	20240216	120301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	10	2	0.07	83023390	5556	24.48	14940	15070	14890	19420	10460	14940	14943.01	11.44	-201	15253	15096	15013	14856	14773	15055	14815	97	4480	500	11050	10	1	18600070	2781	11.63	0.81	12	0.03	1286.00	18451.00	17400	20230210	-14.08	12410	20230726	20.47	15570	-3.98	20240102	13650	9.52	20240119	17280	-13.48	20230223	12410	20.47	20230726	0.41	N	016580	500	97 억	2127964	N	N	11	N	N
79	20240216	110301	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14930	-10	5	-0.07	51563860	3456	15.23	14940	14960	14890	19420	10460	14940	14920.10	11.44	-214	15253	15096	15013	14856	14773	15055	14815	97	4480	500	11050	10	1	18600070	2777	11.61	0.81	12	0.02	1286.00	18451.00	17400	20230210	-14.20	12410	20230726	20.31	15570	-4.11	20240102	13650	9.38	20240119	17280	-13.60	20230223	12410	20.31	20230726	0.41	N	016580	500	97 억	2127964	N	N	11	N	N
80	20240216	100300	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14940	0	3	0.00	34124510	2287	10.08	14940	14960	14890	19420	10460	14940	14921.08	11.44	-214	15253	15096	15013	14856	14773	15055	14815	97	4480	500	11050	10	1	18600070	2779	11.62	0.81	12	0.01	1286.00	18451.00	17400	20230210	-14.14	12410	20230726	20.39	15570	-4.05	20240102	13650	9.45	20240119	17280	-13.54	20230223	12410	20.39	20230726	0.41	N	016580	500	97 억	2127964	N	N	11	N	N
81	20240216	090255	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14940	0	3	0.00	239040	16	0.07	14940	14940	14940	19420	10460	14940	14940.00	11.44	0	15253	15096	15013	14856	14773	15055	14815	97	4480	500	11050	10	1	18600070	2779	11.62	0.81	12	0.00	1286.00	18451.00	17400	20230210	-14.14	12410	20230726	20.39	15570	-4.05	20240102	13650	9.45	20240119	17280	-13.54	20230223	12410	20.39	20230726	0.41	N	016580	500	97 억	2127964	N	N	11	N	N
82	20240215	160258	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14940	-130	5	-0.86	339670170	22675	59.51	15070	15170	14930	19590	10550	15070	14979.94	11.45	-1397	15450	15260	14980	14790	14510	15355	14885	97	4520	500	11150	10	1	18600070	2779	11.62	0.81	12	0.12	1286.00	18451.00	17430	20230209	-14.29	12410	20230726	20.39	15570	-4.05	20240102	13650	9.45	20240119	17280	-13.54	20230215	12410	20.39	20230726	0.41	N	016580	500	97 억	2129439	N	N	11	N	N
83	20240215	150259	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	-120	5	-0.80	324759170	21677	56.89	15070	15170	14940	19590	10550	15070	14981.74	11.45	-1357	15450	15260	14980	14790	14510	15355	14885	97	4520	500	11150	10	1	18600070	2781	11.63	0.81	12	0.12	1286.00	18451.00	17430	20230209	-14.23	12410	20230726	20.47	15570	-3.98	20240102	13650	9.52	20240119	17280	-13.48	20230215	12410	20.47	20230726	0.41	N	016580	500	97 억	2129439	N	N	7	N	N
84	20240215	140258	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14960	-110	5	-0.73	290038410	19356	50.80	15070	15170	14940	19590	10550	15070	14984.42	11.45	-1281	15450	15260	14980	14790	14510	15355	14885	97	4520	500	11150	10	1	18600070	2783	11.63	0.81	12	0.10	1286.00	18451.00	17430	20230209	-14.17	12410	20230726	20.55	15570	-3.92	20240102	13650	9.60	20240119	17280	-13.43	20230215	12410	20.55	20230726	0.41	N	016580	500	97 억	2129439	N	N	7	N	N
85	20240215	130257	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	-120	5	-0.80	270969890	18082	47.45	15070	15170	14940	19590	10550	15070	14985.61	11.45	-858	15450	15260	14980	14790	14510	15355	14885	97	4520	500	11150	10	1	18600070	2781	11.63	0.81	12	0.10	1286.00	18451.00	17430	20230209	-14.23	12410	20230726	20.47	15570	-3.98	20240102	13650	9.52	20240119	17280	-13.48	20230215	12410	20.47	20230726	0.41	N	016580	500	97 억	2129439	N	N	7	N	N
86	20240215	120258	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14940	-130	5	-0.86	254202540	16960	44.51	15070	15170	14940	19590	10550	15070	14988.36	11.45	-736	15450	15260	14980	14790	14510	15355	14885	97	4520	500	11150	10	1	18600070	2779	11.62	0.81	12	0.09	1286.00	18451.00	17430	20230209	-14.29	12410	20230726	20.39	15570	-4.05	20240102	13650	9.45	20240119	17280	-13.54	20230215	12410	20.39	20230726	0.41	N	016580	500	97 억	2129439	N	N	7	N	N
87	20240215	110256	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15010	-60	5	-0.40	174973630	11664	30.61	15070	15170	14950	19590	10550	15070	15001.17	11.45	-963	15450	15260	14980	14790	14510	15355	14885	97	4520	500	11150	10	1	18600070	2792	11.67	0.81	12	0.06	1286.00	18451.00	17430	20230209	-13.88	12410	20230726	20.95	15570	-3.60	20240102	13650	9.96	20240119	17280	-13.14	20230215	12410	20.95	20230726	0.41	N	016580	500	97 억	2129439	N	N	7	N	N
88	20240215	100257	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	-70	5	-0.46	90437170	6020	15.80	15070	15170	14950	19590	10550	15070	15022.79	11.45	-968	15450	15260	14980	14790	14510	15355	14885	97	4520	500	11150	10	1	18600070	2790	11.66	0.81	12	0.03	1286.00	18451.00	17430	20230209	-13.94	12410	20230726	20.87	15570	-3.66	20240102	13650	9.89	20240119	17280	-13.19	20230215	12410	20.87	20230726	0.41	N	016580	500	97 억	2129439	N	N	7	N	N
89	20240215	090255	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15170	100	2	0.66	4777070	315	0.83	15070	15170	15070	19590	10550	15070	15165.30	11.45	-312	15450	15260	14980	14790	14510	15355	14885	97	4520	500	11150	10	1	18600070	2822	11.80	0.82	12	0.00	1286.00	18451.00	17430	20230209	-12.97	12410	20230726	22.24	15570	-2.57	20240102	13650	11.14	20240119	17280	-12.21	20230215	12410	22.24	20230726	0.41	N	016580	500	97 억	2129439	N	N	7	N	N
90	20240214	160254	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	240	2	1.62	570515140	38100	178.11	14810	15170	14700	19270	10390	14830	14974.07	11.45	-412	15190	15010	14920	14740	14650	14965	14695	97	4440	500	10970	10	1	18600070	2803	11.72	0.82	12	0.20	1286.00	18451.00	17450	20230208	-13.64	12410	20230726	21.43	15570	-3.21	20240102	13650	10.40	20240119	17380	-13.29	20230214	12410	21.43	20230726	0.41	N	016580	500	97 억	2128789	N	N	7	N	N
91	20240214	150256	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15160	330	2	2.23	524457220	35052	163.86	14810	15170	14700	19270	10390	14830	14962.26	11.45	-121	15190	15010	14920	14740	14650	14965	14695	97	4440	500	10970	10	1	18600070	2820	11.79	0.82	12	0.19	1286.00	18451.00	17450	20230208	-13.12	12410	20230726	22.16	15570	-2.63	20240102	13650	11.06	20240119	17380	-12.77	20230214	12410	22.16	20230726	0.41	N	016580	500	97 억	2128789	N	N	7	N	N
92	20240214	140255	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	300	2	2.02	390725320	26216	122.56	14810	15170	14700	19270	10390	14830	14904.08	11.45	1656	15190	15010	14920	14740	14650	14965	14695	97	4440	500	10970	10	1	18600070	2814	11.77	0.82	12	0.14	1286.00	18451.00	17450	20230208	-13.30	12410	20230726	21.92	15570	-2.83	20240102	13650	10.84	20240119	17380	-12.95	20230214	12410	21.92	20230726	0.41	N	016580	500	97 억	2128789	N	N	7	N	N
93	20240214	130257	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14850	20	2	0.13	224950350	15186	70.99	14810	14930	14700	19270	10390	14830	14813.01	11.45	554	15190	15010	14920	14740	14650	14965	14695	97	4440	500	10970	10	1	18600070	2762	11.55	0.80	12	0.08	1286.00	18451.00	17450	20230208	-14.90	12410	20230726	19.66	15570	-4.62	20240102	13650	8.79	20240119	17380	-14.56	20230214	12410	19.66	20230726	0.41	N	016580	500	97 억	2128789	N	N	7	N	N
94	20240214	120254	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14810	-20	5	-0.13	219280570	14804	69.21	14810	14930	14700	19270	10390	14830	14812.25	11.45	539	15190	15010	14920	14740	14650	14965	14695	97	4440	500	10970	10	1	18600070	2755	11.52	0.80	12	0.08	1286.00	18451.00	17450	20230208	-15.13	12410	20230726	19.34	15570	-4.88	20240102	13650	8.50	20240119	17380	-14.79	20230214	12410	19.34	20230726	0.41	N	016580	500	97 억	2128789	N	N	7	N	N
95	20240214	110256	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14820	-10	5	-0.07	116963820	7915	37.00	14810	14880	14700	19270	10390	14830	14777.49	11.45	1315	15190	15010	14920	14740	14650	14965	14695	97	4440	500	10970	10	1	18600070	2757	11.52	0.80	12	0.04	1286.00	18451.00	17450	20230208	-15.07	12410	20230726	19.42	15570	-4.82	20240102	13650	8.57	20240119	17380	-14.73	20230214	12410	19.42	20230726	0.41	N	016580	500	97 억	2128789	N	N	7	N	N
96	20240214	090251	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14790	-40	5	-0.27	5182610	350	1.64	14810	14810	14790	19270	10390	14830	14807.46	11.45	-182	15190	15010	14920	14740	14650	14965	14695	97	4440	500	10970	10	1	18600070	2751	11.50	0.80	12	0.00	1286.00	18451.00	17450	20230208	-15.24	12410	20230726	19.18	15570	-5.01	20240102	13650	8.35	20240119	17380	-14.90	20230214	12410	19.18	20230726	0.41	N	016580	500	97 억	2128789	N	N	7	N	N
97	20240213	160251	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14830	-180	5	-1.20	319192980	21369	99.91	15100	15100	14830	19510	10510	15010	14937.20	11.47	-6478	15276	15142	15016	14882	14756	15210	14950	97	4500	500	11100	10	1	18600070	2758	11.53	0.80	12	0.11	1286.00	18451.00	17450	20230208	-15.01	12410	20230726	19.50	15570	-4.75	20240102	13650	8.64	20240119	17380	-14.67	20230214	12410	19.50	20230726	0.42	N	016580	500	97 억	2132764	N	N	7	N	N
98	20240213	150248	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14870	-140	5	-0.93	289770360	19388	90.64	15100	15100	14850	19510	10510	15010	14945.86	11.47	-6182	15276	15142	15016	14882	14756	15210	14950	97	4500	500	11100	10	1	18600070	2766	11.56	0.81	12	0.10	1286.00	18451.00	17450	20230208	-14.79	12410	20230726	19.82	15570	-4.50	20240102	13650	8.94	20240119	17380	-14.44	20230214	12410	19.82	20230726	0.42	N	016580	500	97 억	2132764	N	N	10	N	N
99	20240213	140256	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14940	-70	5	-0.47	233331250	15596	72.92	15100	15100	14910	19510	10510	15010	14960.97	11.47	-5266	15276	15142	15016	14882	14756	15210	14950	97	4500	500	11100	10	1	18600070	2779	11.62	0.81	12	0.08	1286.00	18451.00	17450	20230208	-14.38	12410	20230726	20.39	15570	-4.05	20240102	13650	9.45	20240119	17380	-14.04	20230214	12410	20.39	20230726	0.42	N	016580	500	97 억	2132764	N	N	10	N	N
100	20240213	130253	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14940	-70	5	-0.47	225072410	15043	70.33	15100	15100	14910	19510	10510	15010	14961.94	11.47	-5029	15276	15142	15016	14882	14756	15210	14950	97	4500	500	11100	10	1	18600070	2779	11.62	0.81	12	0.08	1286.00	18451.00	17450	20230208	-14.38	12410	20230726	20.39	15570	-4.05	20240102	13650	9.45	20240119	17380	-14.04	20230214	12410	20.39	20230726	0.42	N	016580	500	97 억	2132764	N	N	10	N	N
101	20240213	120254	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14980	-30	5	-0.20	159138950	10643	49.76	15100	15100	14910	19510	10510	15010	14952.45	11.47	-2501	15276	15142	15016	14882	14756	15210	14950	97	4500	500	11100	10	1	18600070	2786	11.65	0.81	12	0.06	1286.00	18451.00	17450	20230208	-14.15	12410	20230726	20.71	15570	-3.79	20240102	13650	9.74	20240119	17380	-13.81	20230214	12410	20.71	20230726	0.42	N	016580	500	97 억	2132764	N	N	10	N	N
102	20240213	110255	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14910	-100	5	-0.67	141304920	9449	44.18	15100	15100	14910	19510	10510	15010	14954.48	11.47	-2354	15276	15142	15016	14882	14756	15210	14950	97	4500	500	11100	10	1	18600070	2773	11.59	0.81	12	0.05	1286.00	18451.00	17450	20230208	-14.56	12410	20230726	20.15	15570	-4.24	20240102	13650	9.23	20240119	17380	-14.21	20230214	12410	20.15	20230726	0.42	N	016580	500	97 억	2132764	N	N	10	N	N
103	20240213	100235	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14990	-20	5	-0.13	77124570	5153	24.09	15100	15100	14920	19510	10510	15010	14966.93	11.47	-1630	15276	15142	15016	14882	14756	15210	14950	97	4500	500	11100	10	1	18600070	2788	11.66	0.81	12	0.03	1286.00	18451.00	17450	20230208	-14.10	12410	20230726	20.79	15570	-3.73	20240102	13650	9.82	20240119	17380	-13.75	20230214	12410	20.79	20230726	0.42	N	016580	500	97 억	2132764	N	N	10	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History