KissMeData/000520/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	9000	-500	5	-5.26	1816836760	198848	65.73	9410	9440	8980	12350	6650	9500	9136.90	4.23	-28703	10080	9790	9380	9090	8680	9935	9235	87	2850	500	7030	10	1	17330341	1560	-4500.00	1.04	12	1.15	-2.00	8658.00	10850	20240124	-17.05	5690	20231024	58.17	10850	-17.05	20240124	6560	37.20	20240102	10850	-17.05	20240124	5690	58.17	20231024	3.50	N	000520	500	86 억	732406	N	N	27	N	N
3	20240229	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	9090	-410	5	-4.32	1691928750	185008	61.15	9410	9440	8980	12350	6650	9500	9145.17	4.23	-25139	10080	9790	9380	9090	8680	9935	9235	87	2850	500	7030	10	1	17330341	1575	-4545.00	1.05	12	1.07	-2.00	8658.00	10850	20240124	-16.22	5690	20231024	59.75	10850	-16.22	20240124	6560	38.57	20240102	10850	-16.22	20240124	5690	59.75	20231024	3.50	N	000520	500	86 억	732406	N	N	74	N	N
4	20240229	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	9000	-500	5	-5.26	1456635600	158986	52.55	9410	9440	8990	12350	6650	9500	9162.04	4.23	-20037	10080	9790	9380	9090	8680	9935	9235	87	2850	500	7030	10	1	17330341	1560	-4500.00	1.04	12	0.92	-2.00	8658.00	10850	20240124	-17.05	5690	20231024	58.17	10850	-17.05	20240124	6560	37.20	20240102	10850	-17.05	20240124	5690	58.17	20231024	3.50	N	000520	500	86 억	732406	N	N	74	N	N
5	20240229	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9070	-430	5	-4.53	1123555260	122208	40.40	9410	9440	9060	12350	6650	9500	9193.79	4.23	-18532	10080	9790	9380	9090	8680	9935	9235	87	2850	500	7030	10	1	17330341	1572	-4535.00	1.05	12	0.71	-2.00	8658.00	10850	20240124	-16.41	5690	20231024	59.40	10850	-16.41	20240124	6560	38.26	20240102	10850	-16.41	20240124	5690	59.40	20231024	3.50	N	000520	500	86 억	732406	N	N	74	N	N
6	20240229	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9170	-330	5	-3.47	924608890	100333	33.17	9410	9440	9100	12350	6650	9500	9215.40	4.23	-17094	10080	9790	9380	9090	8680	9935	9235	87	2850	500	7030	10	1	17330341	1589	-4585.00	1.06	12	0.58	-2.00	8658.00	10850	20240124	-15.48	5690	20231024	61.16	10850	-15.48	20240124	6560	39.79	20240102	10850	-15.48	20240124	5690	61.16	20231024	3.50	N	000520	500	86 억	732406	N	N	74	N	N
7	20240229	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	9200	-300	5	-3.16	666365990	72106	23.83	9410	9440	9120	12350	6650	9500	9241.48	4.23	-14258	10080	9790	9380	9090	8680	9935	9235	87	2850	500	7030	10	1	17330341	1594	-4600.00	1.06	12	0.42	-2.00	8658.00	10850	20240124	-15.21	5690	20231024	61.69	10850	-15.21	20240124	6560	40.24	20240102	10850	-15.21	20240124	5690	61.69	20231024	3.50	N	000520	500	86 억	732406	N	N	74	N	N
8	20240229	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	9270	-230	5	-2.42	509460750	55110	18.22	9410	9440	9120	12350	6650	9500	9244.43	4.23	-12293	10080	9790	9380	9090	8680	9935	9235	87	2850	500	7030	10	1	17330341	1607	-4635.00	1.07	12	0.32	-2.00	8658.00	10850	20240124	-14.56	5690	20231024	62.92	10850	-14.56	20240124	6560	41.31	20240102	10850	-14.56	20240124	5690	62.92	20231024	3.50	N	000520	500	86 억	732406	N	N	74	N	N
9	20240229	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	-140	5	-1.47	59113210	6290	2.08	9410	9440	9360	12350	6650	9500	9397.97	4.23	-1448	10080	9790	9380	9090	8680	9935	9235	87	2850	500	7030	10	1	17330341	1622	-4680.00	1.08	12	0.04	-2.00	8658.00	10850	20240124	-13.73	5690	20231024	64.50	10850	-13.73	20240124	6560	42.68	20240102	10850	-13.73	20240124	5690	64.50	20231024	3.50	N	000520	500	86 억	732406	N	N	74	N	N
10	20240228	160106	57	100.00	KOSPI	의약품	N	N	N	N	N	9500	380	2	4.17	2827225030	300095	64.14	9120	9670	8970	11850	6390	9120	9421.09	4.44	-27667	9673	9396	9133	8856	8593	9265	8725	87	2730	500	6740	10	1	17330341	1646	-4750.00	1.10	12	1.73	-2.00	8658.00	10850	20240124	-12.44	5690	20231024	66.96	10850	-12.44	20240124	6560	44.82	20240102	10850	-12.44	20240124	5690	66.96	20231024	3.48	N	000520	500	86 억	769560	N	N	74	N	N
11	20240228	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	9540	420	2	4.61	2572105080	273346	58.42	9120	9670	8970	11850	6390	9120	9409.70	4.44	-31206	9673	9396	9133	8856	8593	9265	8725	87	2730	500	6740	10	1	17330341	1653	-4770.00	1.10	12	1.58	-2.00	8658.00	10850	20240124	-12.07	5690	20231024	67.66	10850	-12.07	20240124	6560	45.43	20240102	10850	-12.07	20240124	5690	67.66	20231024	3.48	N	000520	500	86 억	769560	N	N	6	N	N
12	20240228	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	9520	400	2	4.39	2371277610	252173	53.89	9120	9670	8970	11850	6390	9120	9403.38	4.44	-29498	9673	9396	9133	8856	8593	9265	8725	87	2730	500	6740	10	1	17330341	1650	-4760.00	1.10	12	1.46	-2.00	8658.00	10850	20240124	-12.26	5690	20231024	67.31	10850	-12.26	20240124	6560	45.12	20240102	10850	-12.26	20240124	5690	67.31	20231024	3.48	N	000520	500	86 억	769560	N	N	6	N	N
13	20240228	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9600	480	2	5.26	2110610360	224906	48.07	9120	9670	8970	11850	6390	9120	9384.41	4.44	-24753	9673	9396	9133	8856	8593	9265	8725	87	2730	500	6740	10	1	17330341	1664	-4800.00	1.11	12	1.30	-2.00	8658.00	10850	20240124	-11.52	5690	20231024	68.72	10850	-11.52	20240124	6560	46.34	20240102	10850	-11.52	20240124	5690	68.72	20231024	3.48	N	000520	500	86 억	769560	N	N	6	N	N
14	20240228	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9440	320	2	3.51	1600437760	171548	36.66	9120	9600	8970	11850	6390	9120	9329.39	4.44	-13096	9673	9396	9133	8856	8593	9265	8725	87	2730	500	6740	10	1	17330341	1636	-4720.00	1.09	12	0.99	-2.00	8658.00	10850	20240124	-13.00	5690	20231024	65.91	10850	-13.00	20240124	6560	43.90	20240102	10850	-13.00	20240124	5690	65.91	20231024	3.48	N	000520	500	86 억	769560	N	N	6	N	N
15	20240228	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9520	400	2	4.39	1341407810	144130	30.80	9120	9600	8970	11850	6390	9120	9306.93	4.44	-9798	9673	9396	9133	8856	8593	9265	8725	87	2730	500	6740	10	1	17330341	1650	-4760.00	1.10	12	0.83	-2.00	8658.00	10850	20240124	-12.26	5690	20231024	67.31	10850	-12.26	20240124	6560	45.12	20240102	10850	-12.26	20240124	5690	67.31	20231024	3.48	N	000520	500	86 억	769560	N	N	6	N	N
16	20240228	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	9360	240	2	2.63	854902690	92854	19.84	9120	9490	8970	11850	6390	9120	9206.96	4.44	-14289	9673	9396	9133	8856	8593	9265	8725	87	2730	500	6740	10	1	17330341	1622	-4680.00	1.08	12	0.54	-2.00	8658.00	10850	20240124	-13.73	5690	20231024	64.50	10850	-13.73	20240124	6560	42.68	20240102	10850	-13.73	20240124	5690	64.50	20231024	3.48	N	000520	500	86 억	769560	N	N	6	N	N
17	20240228	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	9090	-30	5	-0.33	12720860	1397	0.30	9120	9130	9090	11850	6390	9120	9105.84	4.44	97	9673	9396	9133	8856	8593	9265	8725	87	2730	500	6740	10	1	17330341	1575	-4545.00	1.05	12	0.01	-2.00	8658.00	10850	20240124	-16.22	5690	20231024	59.75	10850	-16.22	20240124	6560	38.57	20240102	10850	-16.22	20240124	5690	59.75	20231024	3.48	N	000520	500	86 억	769560	N	N	6	N	N
18	20240227	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	9120	-310	5	-3.29	4223515440	465649	108.41	9350	9410	8870	12250	6610	9430	9070.09	3.92	77042	10276	9852	9536	9112	8796	9695	8955	87	2820	500	6970	10	1	17330341	1581	-4560.00	1.05	12	2.69	-2.00	8658.00	10850	20240124	-15.94	5690	20231024	60.28	10850	-15.94	20240124	6560	39.02	20240102	10850	-15.94	20240124	5690	60.28	20231024	3.32	N	000520	500	86 억	679502	N	N	6	N	N
19	20240227	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	9180	-250	5	-2.65	4136635140	456131	106.19	9350	9410	8870	12250	6610	9430	9068.96	3.92	78800	10276	9852	9536	9112	8796	9695	8955	87	2820	500	6970	10	1	17330341	1591	-4590.00	1.06	12	2.63	-2.00	8658.00	10850	20240124	-15.39	5690	20231024	61.34	10850	-15.39	20240124	6560	39.94	20240102	10850	-15.39	20240124	5690	61.34	20231024	3.32	N	000520	500	86 억	679502	N	N	9	N	N
20	20240227	140108	57	100.00	KOSPI	의약품	N	N	N	N	N	9130	-300	5	-3.18	3903402600	430577	100.25	9350	9410	8870	12250	6610	9430	9065.52	3.92	79044	10276	9852	9536	9112	8796	9695	8955	87	2820	500	6970	10	1	17330341	1582	-4565.00	1.05	12	2.48	-2.00	8658.00	10850	20240124	-15.85	5690	20231024	60.46	10850	-15.85	20240124	6560	39.18	20240102	10850	-15.85	20240124	5690	60.46	20231024	3.32	N	000520	500	86 억	679502	N	N	9	N	N
21	20240227	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	9170	-260	5	-2.76	3728132030	411370	95.77	9350	9410	8870	12250	6610	9430	9062.72	3.92	83408	10276	9852	9536	9112	8796	9695	8955	87	2820	500	6970	10	1	17330341	1589	-4585.00	1.06	12	2.37	-2.00	8658.00	10850	20240124	-15.48	5690	20231024	61.16	10850	-15.48	20240124	6560	39.79	20240102	10850	-15.48	20240124	5690	61.16	20231024	3.32	N	000520	500	86 억	679502	N	N	9	N	N
22	20240227	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9070	-360	5	-3.82	3305705970	365234	85.03	9350	9410	8870	12250	6610	9430	9050.93	3.92	78074	10276	9852	9536	9112	8796	9695	8955	87	2820	500	6970	10	1	17330341	1572	-4535.00	1.05	12	2.11	-2.00	8658.00	10850	20240124	-16.41	5690	20231024	59.40	10850	-16.41	20240124	6560	38.26	20240102	10850	-16.41	20240124	5690	59.40	20231024	3.32	N	000520	500	86 억	679502	N	N	9	N	N
23	20240227	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	8990	-440	5	-4.67	2998343710	331208	77.11	9350	9410	8870	12250	6610	9430	9052.75	3.92	80019	10276	9852	9536	9112	8796	9695	8955	87	2820	500	6970	10	1	17330341	1558	-4495.00	1.04	12	1.91	-2.00	8658.00	10850	20240124	-17.14	5690	20231024	58.00	10850	-17.14	20240124	6560	37.04	20240102	10850	-17.14	20240124	5690	58.00	20231024	3.32	N	000520	500	86 억	679502	N	N	9	N	N
24	20240227	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	9100	-330	5	-3.50	2413083680	266225	61.98	9350	9410	8870	12250	6610	9430	9064.08	3.92	79786	10276	9852	9536	9112	8796	9695	8955	87	2820	500	6970	10	1	17330341	1577	-4550.00	1.05	12	1.54	-2.00	8658.00	10850	20240124	-16.13	5690	20231024	59.93	10850	-16.13	20240124	6560	38.72	20240102	10850	-16.13	20240124	5690	59.93	20231024	3.32	N	000520	500	86 억	679502	N	N	9	N	N
25	20240227	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	9310	-120	5	-1.27	46771630	5011	1.17	9350	9350	9280	12250	6610	9430	9333.79	3.92	-1722	10276	9852	9536	9112	8796	9695	8955	87	2820	500	6970	10	1	17330341	1613	-4655.00	1.08	12	0.03	-2.00	8658.00	10850	20240124	-14.19	5690	20231024	63.62	10850	-14.19	20240124	6560	41.92	20240102	10850	-14.19	20240124	5690	63.62	20231024	3.32	N	000520	500	86 억	679502	N	N	9	N	N
26	20240226	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	9430	-300	5	-3.08	4119656150	427438	34.09	9750	9960	9220	12640	6820	9730	9638.02	4.10	-41869	10410	10070	9510	9170	8610	10240	9340	87	2910	500	7200	10	1	17330341	1634	-4715.00	1.09	12	2.47	-2.00	8658.00	10850	20240124	-13.09	5690	20231024	65.73	10850	-13.09	20240124	6560	43.75	20240102	10850	-13.09	20240124	5690	65.73	20231024	3.22	N	000520	500	86 억	710967	N	N	9	N	N
27	20240226	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	9450	-280	5	-2.88	3967654130	411373	32.80	9750	9960	9220	12640	6820	9730	9644.91	4.10	-38650	10410	10070	9510	9170	8610	10240	9340	87	2910	500	7200	10	1	17330341	1638	-4725.00	1.09	12	2.37	-2.00	8658.00	10850	20240124	-12.90	5690	20231024	66.08	10850	-12.90	20240124	6560	44.05	20240102	10850	-12.90	20240124	5690	66.08	20231024	3.22	N	000520	500	86 억	710967	N	N	3	N	N
28	20240226	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	9650	-80	5	-0.82	3520764710	364336	29.05	9750	9960	9220	12640	6820	9730	9663.51	4.10	-46854	10410	10070	9510	9170	8610	10240	9340	87	2910	500	7200	10	1	17330341	1672	-4825.00	1.11	12	2.10	-2.00	8658.00	10850	20240124	-11.06	5690	20231024	69.60	10850	-11.06	20240124	6560	47.10	20240102	10850	-11.06	20240124	5690	69.60	20231024	3.22	N	000520	500	86 억	710967	N	N	3	N	N
29	20240226	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9720	-10	5	-0.10	3099387510	320642	25.57	9750	9960	9220	12640	6820	9730	9666.19	4.10	-50508	10410	10070	9510	9170	8610	10240	9340	87	2910	500	7200	10	1	17330341	1685	-4860.00	1.12	12	1.85	-2.00	8658.00	10850	20240124	-10.41	5690	20231024	70.83	10850	-10.41	20240124	6560	48.17	20240102	10850	-10.41	20240124	5690	70.83	20231024	3.22	N	000520	500	86 억	710967	N	N	3	N	N
30	20240226	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9650	-80	5	-0.82	2898541850	299920	23.92	9750	9960	9220	12640	6820	9730	9664.38	4.10	-48780	10410	10070	9510	9170	8610	10240	9340	87	2910	500	7200	10	1	17330341	1672	-4825.00	1.11	12	1.73	-2.00	8658.00	10850	20240124	-11.06	5690	20231024	69.60	10850	-11.06	20240124	6560	47.10	20240102	10850	-11.06	20240124	5690	69.60	20231024	3.22	N	000520	500	86 억	710967	N	N	3	N	N
31	20240226	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9710	-20	5	-0.21	2377205060	246389	19.65	9750	9960	9220	12640	6820	9730	9648.18	4.10	-45770	10410	10070	9510	9170	8610	10240	9340	87	2910	500	7200	10	1	17330341	1683	-4855.00	1.12	12	1.42	-2.00	8658.00	10850	20240124	-10.51	5690	20231024	70.65	10850	-10.51	20240124	6560	48.02	20240102	10850	-10.51	20240124	5690	70.65	20231024	3.22	N	000520	500	86 억	710967	N	N	3	N	N
32	20240226	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	9620	-110	5	-1.13	1767314930	183912	14.67	9750	9790	9220	12640	6820	9730	9609.57	4.10	-41021	10410	10070	9510	9170	8610	10240	9340	87	2910	500	7200	10	1	17330341	1667	-4810.00	1.11	12	1.06	-2.00	8658.00	10850	20240124	-11.34	5690	20231024	69.07	10850	-11.34	20240124	6560	46.65	20240102	10850	-11.34	20240124	5690	69.07	20231024	3.22	N	000520	500	86 억	710967	N	N	3	N	N
33	20240226	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	9640	-90	5	-0.92	129943810	13396	1.07	9750	9760	9600	12640	6820	9730	9700.19	4.10	-6565	10410	10070	9510	9170	8610	10240	9340	87	2910	500	7200	10	1	17330341	1671	-4820.00	1.11	12	0.08	-2.00	8658.00	10850	20240124	-11.15	5690	20231024	69.42	10850	-11.15	20240124	6560	46.95	20240102	10850	-11.15	20240124	5690	69.42	20231024	3.22	N	000520	500	86 억	710967	N	N	3	N	N
34	20240223	160108	57	100.00	KOSPI	의약품	N	N	N	N	N	9730	660	2	7.28	11970960380	1248600	170.25	9120	9850	8950	11790	6350	9070	9587.42	4.12	16675	9683	9376	8943	8636	8203	9530	8790	87	2720	500	6710	10	1	17330341	1686	-4865.00	1.12	12	7.20	-2.00	8658.00	10850	20240124	-10.32	5690	20231024	71.00	10850	-10.32	20240124	6560	48.32	20240102	10850	-10.32	20240124	5690	71.00	20231024	3.29	N	000520	500	86 억	714048	N	N	3	N	N
35	20240223	150108	57	100.00	KOSPI	의약품	N	N	N	N	N	9590	520	2	5.73	11640656750	1214409	165.58	9120	9850	8950	11790	6350	9070	9585.45	4.12	31936	9683	9376	8943	8636	8203	9530	8790	87	2720	500	6710	10	1	17330341	1662	-4795.00	1.11	12	7.01	-2.00	8658.00	10850	20240124	-11.61	5690	20231024	68.54	10850	-11.61	20240124	6560	46.19	20240102	10850	-11.61	20240124	5690	68.54	20231024	3.29	N	000520	500	86 억	714048	N	N	9	N	N
36	20240223	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	9750	680	2	7.50	10922144620	1139728	155.40	9120	9850	8950	11790	6350	9070	9583.12	4.12	18715	9683	9376	8943	8636	8203	9530	8790	87	2720	500	6710	10	1	17330341	1690	-4875.00	1.13	12	6.58	-2.00	8658.00	10850	20240124	-10.14	5690	20231024	71.35	10850	-10.14	20240124	6560	48.63	20240102	10850	-10.14	20240124	5690	71.35	20231024	3.29	N	000520	500	86 억	714048	N	N	9	N	N
37	20240223	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	9770	700	2	7.72	8920540840	935086	127.50	9120	9830	8950	11790	6350	9070	9539.81	4.12	4785	9683	9376	8943	8636	8203	9530	8790	87	2720	500	6710	10	1	17330341	1693	-4885.00	1.13	12	5.40	-2.00	8658.00	10850	20240124	-9.95	5690	20231024	71.70	10850	-9.95	20240124	6560	48.93	20240102	10850	-9.95	20240124	5690	71.70	20231024	3.29	N	000520	500	86 억	714048	N	N	9	N	N
38	20240223	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	9630	560	2	6.17	7588510630	798120	108.82	9120	9780	8950	11790	6350	9070	9507.98	4.12	1069	9683	9376	8943	8636	8203	9530	8790	87	2720	500	6710	10	1	17330341	1669	-4815.00	1.11	12	4.61	-2.00	8658.00	10850	20240124	-11.24	5690	20231024	69.24	10850	-11.24	20240124	6560	46.80	20240102	10850	-11.24	20240124	5690	69.24	20231024	3.29	N	000520	500	86 억	714048	N	N	9	N	N
39	20240223	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	9690	620	2	6.84	6963441410	733265	99.98	9120	9780	8950	11790	6350	9070	9496.49	4.12	1453	9683	9376	8943	8636	8203	9530	8790	87	2720	500	6710	10	1	17330341	1679	-4845.00	1.12	12	4.23	-2.00	8658.00	10850	20240124	-10.69	5690	20231024	70.30	10850	-10.69	20240124	6560	47.71	20240102	10850	-10.69	20240124	5690	70.30	20231024	3.29	N	000520	500	86 억	714048	N	N	9	N	N
40	20240223	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	9580	510	2	5.62	5696610760	601442	82.01	9120	9730	8950	11790	6350	9070	9471.59	4.12	798	9683	9376	8943	8636	8203	9530	8790	87	2720	500	6710	10	1	17330341	1660	-4790.00	1.11	12	3.47	-2.00	8658.00	10850	20240124	-11.71	5690	20231024	68.37	10850	-11.71	20240124	6560	46.04	20240102	10850	-11.71	20240124	5690	68.37	20231024	3.29	N	000520	500	86 억	714048	N	N	9	N	N
41	20240223	090108	57	100.00	KOSPI	의약품	N	N	N	N	N	8990	-80	5	-0.88	164105990	18083	2.47	9120	9200	8990	11790	6350	9070	9075.15	4.12	-3180	9683	9376	8943	8636	8203	9530	8790	87	2720	500	6710	10	1	17330341	1558	-4495.00	1.04	12	0.10	-2.00	8658.00	10850	20240124	-17.14	5690	20231024	58.00	10850	-17.14	20240124	6560	37.04	20240102	10850	-17.14	20240124	5690	58.00	20231024	3.29	N	000520	500	86 억	714048	N	N	9	N	N
42	20240222	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	9070	350	2	4.01	6492818850	725876	52.69	8720	9250	8510	11330	6110	8720	8944.72	4.06	22578	9280	9000	8800	8520	8320	8900	8420	87	2610	500	6450	10	1	17330341	1572	-4535.00	1.05	12	4.19	-2.00	8658.00	10850	20240124	-16.41	5690	20231024	59.40	10850	-16.41	20240124	6560	38.26	20240102	10850	-16.41	20240124	5690	59.40	20231024	3.33	N	000520	500	86 억	703261	N	N	9	N	N
43	20240222	150106	57	100.00	KOSPI	의약품	N	N	N	N	N	9010	290	2	3.33	6185972020	692005	50.23	8720	9250	8510	11330	6110	8720	8939.20	4.06	33815	9280	9000	8800	8520	8320	8900	8420	87	2610	500	6450	10	1	17330341	1561	-4505.00	1.04	12	3.99	-2.00	8658.00	10850	20240124	-16.96	5690	20231024	58.35	10850	-16.96	20240124	6560	37.35	20240102	10850	-16.96	20240124	5690	58.35	20231024	3.33	N	000520	500	86 억	703261	N	N	1	N	N
44	20240222	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	9120	400	2	4.59	5564009500	623142	45.23	8720	9250	8510	11330	6110	8720	8928.96	4.06	26378	9280	9000	8800	8520	8320	8900	8420	87	2610	500	6450	10	1	17330341	1581	-4560.00	1.05	12	3.60	-2.00	8658.00	10850	20240124	-15.94	5690	20231024	60.28	10850	-15.94	20240124	6560	39.02	20240102	10850	-15.94	20240124	5690	60.28	20231024	3.33	N	000520	500	86 억	703261	N	N	1	N	N
45	20240222	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	8980	260	2	2.98	4042377740	456550	33.14	8720	9070	8510	11330	6110	8720	8854.18	4.06	11743	9280	9000	8800	8520	8320	8900	8420	87	2610	500	6450	10	1	17330341	1556	-4490.00	1.04	12	2.63	-2.00	8658.00	10850	20240124	-17.24	5690	20231024	57.82	10850	-17.24	20240124	6560	36.89	20240102	10850	-17.24	20240124	5690	57.82	20231024	3.33	N	000520	500	86 억	703261	N	N	1	N	N
46	20240222	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	9000	280	2	3.21	3820686040	431894	31.35	8720	9070	8510	11330	6110	8720	8846.35	4.06	11605	9280	9000	8800	8520	8320	8900	8420	87	2610	500	6450	10	1	17330341	1560	-4500.00	1.04	12	2.49	-2.00	8658.00	10850	20240124	-17.05	5690	20231024	58.17	10850	-17.05	20240124	6560	37.20	20240102	10850	-17.05	20240124	5690	58.17	20231024	3.33	N	000520	500	86 억	703261	N	N	1	N	N
47	20240222	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	8990	270	2	3.10	3384354340	383459	27.83	8720	9070	8510	11330	6110	8720	8825.86	4.06	15517	9280	9000	8800	8520	8320	8900	8420	87	2610	500	6450	10	1	17330341	1558	-4495.00	1.04	12	2.21	-2.00	8658.00	10850	20240124	-17.14	5690	20231024	58.00	10850	-17.14	20240124	6560	37.04	20240102	10850	-17.14	20240124	5690	58.00	20231024	3.33	N	000520	500	86 억	703261	N	N	1	N	N
48	20240222	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	8990	270	2	3.10	1945044820	223472	16.22	8720	9000	8510	11330	6110	8720	8703.75	4.06	-10368	9280	9000	8800	8520	8320	8900	8420	87	2610	500	6450	10	1	17330341	1558	-4495.00	1.04	12	1.29	-2.00	8658.00	10850	20240124	-17.14	5690	20231024	58.00	10850	-17.14	20240124	6560	37.04	20240102	10850	-17.14	20240124	5690	58.00	20231024	3.33	N	000520	500	86 억	703261	N	N	1	N	N
49	20240222	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	8600	-120	5	-1.38	117368450	13503	0.98	8720	8800	8600	11330	6110	8720	8692.03	4.06	-7908	9280	9000	8800	8520	8320	8900	8420	87	2610	500	6450	10	1	17330341	1490	-4300.00	0.99	12	0.08	-2.00	8658.00	10850	20240124	-20.74	5690	20231024	51.14	10850	-20.74	20240124	6560	31.10	20240102	10850	-20.74	20240124	5690	51.14	20231024	3.33	N	000520	500	86 억	703261	N	N	1	N	N
50	20240221	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	8720	290	2	3.44	12100115250	1372592	209.33	8770	9080	8600	10950	5910	8430	8815.54	4.44	-78659	9076	8752	8556	8232	8036	8655	8135	87	2520	500	6230	10	1	17330341	1511	-4360.00	1.01	12	7.92	-2.00	8658.00	10850	20240124	-19.63	5690	20231024	53.25	10850	-19.63	20240124	6560	32.93	20240102	10850	-19.63	20240124	5690	53.25	20231024	3.11	N	000520	500	86 억	769777	N	N	1	N	N
51	20240221	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	8720	290	2	3.44	11274028320	1277328	194.80	8770	9080	8600	10950	5910	8430	8826.26	4.44	-83605	9076	8752	8556	8232	8036	8655	8135	87	2520	500	6230	10	1	17330341	1511	-4360.00	1.01	12	7.37	-2.00	8658.00	10850	20240124	-19.63	5690	20231024	53.25	10850	-19.63	20240124	6560	32.93	20240102	10850	-19.63	20240124	5690	53.25	20231024	3.11	N	000520	500	86 억	769777	N	N	9	N	N
52	20240221	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	8680	250	2	2.97	10317744890	1167298	178.02	8770	9080	8600	10950	5910	8430	8839.00	4.44	-79264	9076	8752	8556	8232	8036	8655	8135	87	2520	500	6230	10	1	17330341	1504	-4340.00	1.00	12	6.74	-2.00	8658.00	10850	20240124	-20.00	5690	20231024	52.55	10850	-20.00	20240124	6560	32.32	20240102	10850	-20.00	20240124	5690	52.55	20231024	3.11	N	000520	500	86 억	769777	N	N	9	N	N
53	20240221	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	8650	220	2	2.61	9526904380	1076171	164.12	8770	9080	8600	10950	5910	8430	8852.59	4.44	-81148	9076	8752	8556	8232	8036	8655	8135	87	2520	500	6230	10	1	17330341	1499	-4325.00	1.00	12	6.21	-2.00	8658.00	10850	20240124	-20.28	5690	20231024	52.02	10850	-20.28	20240124	6560	31.86	20240102	10850	-20.28	20240124	5690	52.02	20231024	3.11	N	000520	500	86 억	769777	N	N	9	N	N
54	20240221	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	8680	250	2	2.97	9160344790	1033807	157.66	8770	9080	8600	10950	5910	8430	8860.79	4.44	-69065	9076	8752	8556	8232	8036	8655	8135	87	2520	500	6230	10	1	17330341	1504	-4340.00	1.00	12	5.97	-2.00	8658.00	10850	20240124	-20.00	5690	20231024	52.55	10850	-20.00	20240124	6560	32.32	20240102	10850	-20.00	20240124	5690	52.55	20231024	3.11	N	000520	500	86 억	769777	N	N	9	N	N
55	20240221	110108	57	100.00	KOSPI	의약품	N	N	N	N	N	8890	460	2	5.46	7683502590	865464	131.99	8770	9080	8630	10950	5910	8430	8877.90	4.44	-27619	9076	8752	8556	8232	8036	8655	8135	87	2520	500	6230	10	1	17330341	1541	-4445.00	1.03	12	4.99	-2.00	8658.00	10850	20240124	-18.06	5690	20231024	56.24	10850	-18.06	20240124	6560	35.52	20240102	10850	-18.06	20240124	5690	56.24	20231024	3.11	N	000520	500	86 억	769777	N	N	9	N	N
56	20240221	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	8890	460	2	5.46	6509872680	732230	111.67	8770	9080	8630	10950	5910	8430	8890.48	4.44	-19799	9076	8752	8556	8232	8036	8655	8135	87	2520	500	6230	10	1	17330341	1541	-4445.00	1.03	12	4.23	-2.00	8658.00	10850	20240124	-18.06	5690	20231024	56.24	10850	-18.06	20240124	6560	35.52	20240102	10850	-18.06	20240124	5690	56.24	20231024	3.11	N	000520	500	86 억	769777	N	N	9	N	N
57	20240221	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	8720	290	2	3.44	739084550	84426	12.88	8770	8950	8630	10950	5910	8430	8754.23	4.44	-22143	9076	8752	8556	8232	8036	8655	8135	87	2520	500	6230	10	1	17330341	1511	-4360.00	1.01	12	0.49	-2.00	8658.00	10850	20240124	-19.63	5690	20231024	53.25	10850	-19.63	20240124	6560	32.93	20240102	10850	-19.63	20240124	5690	53.25	20231024	3.11	N	000520	500	86 억	769777	N	N	9	N	N
58	20240220	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	8430	-10	5	-0.12	5500655450	640376	43.10	8600	8880	8360	10970	5910	8440	8590.07	4.53	-14637	9033	8736	8493	8196	7953	8615	8075	87	2530	500	6240	10	1	17330341	1461	-4215.00	0.97	12	3.70	-2.00	8658.00	10850	20240124	-22.30	5690	20231024	48.15	10850	-22.30	20240124	6560	28.51	20240102	10850	-22.30	20240124	5690	48.15	20231024	3.30	N	000520	500	86 억	784634	N	N	9	N	N
59	20240220	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	8400	-40	5	-0.47	5386319300	626802	42.19	8600	8880	8360	10970	5910	8440	8593.63	4.53	-7020	9033	8736	8493	8196	7953	8615	8075	87	2530	500	6240	10	1	17330341	1456	-4200.00	0.97	12	3.62	-2.00	8658.00	10850	20240124	-22.58	5690	20231024	47.63	10850	-22.58	20240124	6560	28.05	20240102	10850	-22.58	20240124	5690	47.63	20231024	3.30	N	000520	500	86 억	784634	N	N	26	N	N
60	20240220	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	8470	30	2	0.36	4931111360	572686	38.55	8600	8880	8360	10970	5910	8440	8610.86	4.53	-918	9033	8736	8493	8196	7953	8615	8075	87	2530	500	6240	10	1	17330341	1468	-4235.00	0.98	12	3.30	-2.00	8658.00	10850	20240124	-21.94	5690	20231024	48.86	10850	-21.94	20240124	6560	29.12	20240102	10850	-21.94	20240124	5690	48.86	20231024	3.30	N	000520	500	86 억	784634	N	N	26	N	N
61	20240220	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	8460	20	2	0.24	4409944760	510853	34.38	8600	8880	8400	10970	5910	8440	8632.97	4.53	-494	9033	8736	8493	8196	7953	8615	8075	87	2530	500	6240	10	1	17330341	1466	-4230.00	0.98	12	2.95	-2.00	8658.00	10850	20240124	-22.03	5690	20231024	48.68	10850	-22.03	20240124	6560	28.96	20240102	10850	-22.03	20240124	5690	48.68	20231024	3.30	N	000520	500	86 억	784634	N	N	26	N	N
62	20240220	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	8460	20	2	0.24	4096181020	473760	31.89	8600	8880	8400	10970	5910	8440	8646.64	4.53	4787	9033	8736	8493	8196	7953	8615	8075	87	2530	500	6240	10	1	17330341	1466	-4230.00	0.98	12	2.73	-2.00	8658.00	10850	20240124	-22.03	5690	20231024	48.68	10850	-22.03	20240124	6560	28.96	20240102	10850	-22.03	20240124	5690	48.68	20231024	3.30	N	000520	500	86 억	784634	N	N	26	N	N
63	20240220	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	8530	90	2	1.07	3736202830	431283	29.03	8600	8880	8400	10970	5910	8440	8663.63	4.53	4939	9033	8736	8493	8196	7953	8615	8075	87	2530	500	6240	10	1	17330341	1478	-4265.00	0.99	12	2.49	-2.00	8658.00	10850	20240124	-21.38	5690	20231024	49.91	10850	-21.38	20240124	6560	30.03	20240102	10850	-21.38	20240124	5690	49.91	20231024	3.30	N	000520	500	86 억	784634	N	N	26	N	N
64	20240220	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	8630	190	2	2.25	2986055300	344025	23.16	8600	8880	8400	10970	5910	8440	8680.61	4.53	11867	9033	8736	8493	8196	7953	8615	8075	87	2530	500	6240	10	1	17330341	1496	-4315.00	1.00	12	1.99	-2.00	8658.00	10850	20240124	-20.46	5690	20231024	51.67	10850	-20.46	20240124	6560	31.55	20240102	10850	-20.46	20240124	5690	51.67	20231024	3.30	N	000520	500	86 억	784634	N	N	26	N	N
65	20240220	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	8400	-40	5	-0.47	189863170	22257	1.50	8600	8610	8400	10970	5910	8440	8535.73	4.53	-10000	9033	8736	8493	8196	7953	8615	8075	87	2530	500	6240	10	1	17330341	1456	-4200.00	0.97	12	0.13	-2.00	8658.00	10850	20240124	-22.58	5690	20231024	47.63	10850	-22.58	20240124	6560	28.05	20240102	10850	-22.58	20240124	5690	47.63	20231024	3.30	N	000520	500	86 억	784634	N	N	26	N	N
66	20240219	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	8440	410	2	5.11	12537818670	1482853	771.73	8590	8790	8250	10430	5630	8030	8455.24	4.91	-62283	8390	8210	8040	7860	7690	8125	7775	87	2400	500	5940	10	1	17330341	1463	-4220.00	0.97	12	8.56	-2.00	8658.00	10850	20240124	-22.21	5690	20231024	48.33	10850	-22.21	20240124	6560	28.66	20240102	10850	-22.21	20240124	5690	48.33	20231024	3.39	N	000520	500	86 억	850463	N	N	26	N	N
67	20240219	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	8500	470	2	5.85	12277665430	1452014	755.68	8590	8790	8250	10430	5630	8030	8455.64	4.91	-71353	8390	8210	8040	7860	7690	8125	7775	87	2400	500	5940	10	1	17330341	1473	-4250.00	0.98	12	8.38	-2.00	8658.00	10850	20240124	-21.66	5690	20231024	49.38	10850	-21.66	20240124	6560	29.57	20240102	10850	-21.66	20240124	5690	49.38	20231024	3.39	N	000520	500	86 억	850463	N	N	10	N	N
68	20240219	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	8300	270	2	3.36	11442718460	1352188	703.73	8590	8790	8250	10430	5630	8030	8462.40	4.91	-68642	8390	8210	8040	7860	7690	8125	7775	87	2400	500	5940	10	1	17330341	1438	-4150.00	0.96	12	7.80	-2.00	8658.00	10850	20240124	-23.50	5690	20231024	45.87	10850	-23.50	20240124	6560	26.52	20240102	10850	-23.50	20240124	5690	45.87	20231024	3.39	N	000520	500	86 억	850463	N	N	10	N	N
69	20240219	130108	57	100.00	KOSPI	의약품	N	N	N	N	N	8530	500	2	6.23	9066437120	1071282	557.54	8590	8790	8250	10430	5630	8030	8463.21	4.91	-37268	8390	8210	8040	7860	7690	8125	7775	87	2400	500	5940	10	1	17330341	1478	-4265.00	0.99	12	6.18	-2.00	8658.00	10850	20240124	-21.38	5690	20231024	49.91	10850	-21.38	20240124	6560	30.03	20240102	10850	-21.38	20240124	5690	49.91	20231024	3.39	N	000520	500	86 억	850463	N	N	10	N	N
70	20240219	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	8280	250	2	3.11	7054402010	836531	435.36	8590	8590	8250	10430	5630	8030	8432.97	4.91	-30511	8390	8210	8040	7860	7690	8125	7775	87	2400	500	5940	10	1	17330341	1435	-4140.00	0.96	12	4.83	-2.00	8658.00	10850	20240124	-23.69	5690	20231024	45.52	10850	-23.69	20240124	6560	26.22	20240102	10850	-23.69	20240124	5690	45.52	20231024	3.39	N	000520	500	86 억	850463	N	N	10	N	N
71	20240219	110106	57	100.00	KOSPI	의약품	N	N	N	N	N	8280	250	2	3.11	6770842870	802498	417.65	8590	8590	8250	10430	5630	8030	8437.26	4.91	-20822	8390	8210	8040	7860	7690	8125	7775	87	2400	500	5940	10	1	17330341	1435	-4140.00	0.96	12	4.63	-2.00	8658.00	10850	20240124	-23.69	5690	20231024	45.52	10850	-23.69	20240124	6560	26.22	20240102	10850	-23.69	20240124	5690	45.52	20231024	3.39	N	000520	500	86 억	850463	N	N	10	N	N
72	20240219	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	8540	510	2	6.35	5702127280	674673	351.13	8590	8590	8290	10430	5630	8030	8451.75	4.91	11618	8390	8210	8040	7860	7690	8125	7775	87	2400	500	5940	10	1	17330341	1480	-4270.00	0.99	12	3.89	-2.00	8658.00	10850	20240124	-21.29	5690	20231024	50.09	10850	-21.29	20240124	6560	30.18	20240102	10850	-21.29	20240124	5690	50.09	20231024	3.39	N	000520	500	86 억	850463	N	N	10	N	N
73	20240219	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	8490	460	2	5.73	863160760	101639	52.90	8590	8590	8300	10430	5630	8030	8492.87	4.91	-35598	8390	8210	8040	7860	7690	8125	7775	87	2400	500	5940	10	1	17330341	1471	-4245.00	0.98	12	0.59	-2.00	8658.00	10850	20240124	-21.75	5690	20231024	49.21	10850	-21.75	20240124	6560	29.42	20240102	10850	-21.75	20240124	5690	49.21	20231024	3.39	N	000520	500	86 억	850463	N	N	10	N	N
74	20240216	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	8030	30	2	0.38	1534365960	191501	97.46	8100	8220	7870	10400	5600	8000	8012.31	4.68	32867	8293	8146	8043	7896	7793	8095	7845	87	2400	500	5920	10	1	17330341	1392	-4015.00	0.93	12	1.11	-2.00	8658.00	10850	20240124	-25.99	5690	20231024	41.12	10850	-25.99	20240124	6560	22.41	20240102	10850	-25.99	20240124	5690	41.12	20231024	3.32	N	000520	500	86 억	811317	N	N	10	N	N
75	20240216	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	8050	50	2	0.62	1439966440	179780	91.49	8100	8220	7870	10400	5600	8000	8009.60	4.68	32166	8293	8146	8043	7896	7793	8095	7845	87	2400	500	5920	10	1	17330341	1395	-4025.00	0.93	12	1.04	-2.00	8658.00	10850	20240124	-25.81	5690	20231024	41.48	10850	-25.81	20240124	6560	22.71	20240102	10850	-25.81	20240124	5690	41.48	20231024	3.32	N	000520	500	86 억	811317	N	N	8	N	N
76	20240216	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	8050	50	2	0.62	928928340	116597	59.34	8100	8100	7870	10400	5600	8000	7967.00	4.68	4853	8293	8146	8043	7896	7793	8095	7845	87	2400	500	5920	10	1	17330341	1395	-4025.00	0.93	12	0.67	-2.00	8658.00	10850	20240124	-25.81	5690	20231024	41.48	10850	-25.81	20240124	6560	22.71	20240102	10850	-25.81	20240124	5690	41.48	20231024	3.32	N	000520	500	86 억	811317	N	N	8	N	N
77	20240216	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	7960	-40	5	-0.50	727517970	91472	46.55	8100	8100	7870	10400	5600	8000	7953.45	4.68	-10692	8293	8146	8043	7896	7793	8095	7845	87	2400	500	5920	10	1	17330341	1379	-3980.00	0.92	12	0.53	-2.00	8658.00	10850	20240124	-26.64	5690	20231024	39.89	10850	-26.64	20240124	6560	21.34	20240102	10850	-26.64	20240124	5690	39.89	20231024	3.32	N	000520	500	86 억	811317	N	N	8	N	N
78	20240216	120108	57	100.00	KOSPI	의약품	N	N	N	N	N	7950	-50	5	-0.62	693605790	87208	44.38	8100	8100	7870	10400	5600	8000	7953.47	4.68	-9620	8293	8146	8043	7896	7793	8095	7845	87	2400	500	5920	10	1	17330341	1378	-3975.00	0.92	12	0.50	-2.00	8658.00	10850	20240124	-26.73	5690	20231024	39.72	10850	-26.73	20240124	6560	21.19	20240102	10850	-26.73	20240124	5690	39.72	20231024	3.32	N	000520	500	86 억	811317	N	N	8	N	N
79	20240216	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	7950	-50	5	-0.62	598749000	75273	38.31	8100	8100	7870	10400	5600	8000	7954.37	4.68	-7966	8293	8146	8043	7896	7793	8095	7845	87	2400	500	5920	10	1	17330341	1378	-3975.00	0.92	12	0.43	-2.00	8658.00	10850	20240124	-26.73	5690	20231024	39.72	10850	-26.73	20240124	6560	21.19	20240102	10850	-26.73	20240124	5690	39.72	20231024	3.32	N	000520	500	86 억	811317	N	N	8	N	N
80	20240216	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	7960	-40	5	-0.50	520263490	65384	33.28	8100	8100	7870	10400	5600	8000	7957.05	4.68	-7695	8293	8146	8043	7896	7793	8095	7845	87	2400	500	5920	10	1	17330341	1379	-3980.00	0.92	12	0.38	-2.00	8658.00	10850	20240124	-26.64	5690	20231024	39.89	10850	-26.64	20240124	6560	21.34	20240102	10850	-26.64	20240124	5690	39.89	20231024	3.32	N	000520	500	86 억	811317	N	N	8	N	N
81	20240216	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	8080	80	2	1.00	16625710	2056	1.05	8100	8100	8020	10400	5600	8000	8086.43	4.68	-925	8293	8146	8043	7896	7793	8095	7845	87	2400	500	5920	10	1	17330341	1400	-4040.00	0.93	12	0.01	-2.00	8658.00	10850	20240124	-25.53	5690	20231024	42.00	10850	-25.53	20240124	6560	23.17	20240102	10850	-25.53	20240124	5690	42.00	20231024	3.32	N	000520	500	86 억	811317	N	N	8	N	N
82	20240215	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	8000	-70	5	-0.87	1569398030	196320	63.77	8180	8190	7940	10490	5650	8070	7994.08	4.97	-49687	8330	8200	8030	7900	7730	8265	7965	87	2420	500	5970	10	1	17330341	1386	-4000.00	0.92	12	1.13	-2.00	8658.00	10850	20240124	-26.27	5690	20231024	40.60	10850	-26.27	20240124	6560	21.95	20240102	10850	-26.27	20240124	5690	40.60	20231024	3.30	N	000520	500	86 억	861758	N	N	8	N	N
83	20240215	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	7970	-100	5	-1.24	1454828130	181956	59.11	8180	8190	7940	10490	5650	8070	7995.49	4.97	-45498	8330	8200	8030	7900	7730	8265	7965	87	2420	500	5970	10	1	17330341	1381	-3985.00	0.92	12	1.05	-2.00	8658.00	10850	20240124	-26.54	5690	20231024	40.07	10850	-26.54	20240124	6560	21.49	20240102	10850	-26.54	20240124	5690	40.07	20231024	3.30	N	000520	500	86 억	861758	N	N	1	N	N
84	20240215	140107	57	100.00	KOSPI	의약품	N	N	N	N	N	7990	-80	5	-0.99	1250948960	156346	50.79	8180	8190	7940	10490	5650	8070	8001.16	4.97	-42288	8330	8200	8030	7900	7730	8265	7965	87	2420	500	5970	10	1	17330341	1385	-3995.00	0.92	12	0.90	-2.00	8658.00	10850	20240124	-26.36	5690	20231024	40.42	10850	-26.36	20240124	6560	21.80	20240102	10850	-26.36	20240124	5690	40.42	20231024	3.30	N	000520	500	86 억	861758	N	N	1	N	N
85	20240215	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	7980	-90	5	-1.12	1069608350	133574	43.39	8180	8190	7950	10490	5650	8070	8007.61	4.97	-33552	8330	8200	8030	7900	7730	8265	7965	87	2420	500	5970	10	1	17330341	1383	-3990.00	0.92	12	0.77	-2.00	8658.00	10850	20240124	-26.45	5690	20231024	40.25	10850	-26.45	20240124	6560	21.65	20240102	10850	-26.45	20240124	5690	40.25	20231024	3.30	N	000520	500	86 억	861758	N	N	1	N	N
86	20240215	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	8000	-70	5	-0.87	950261780	118622	38.53	8180	8190	7950	10490	5650	8070	8010.84	4.97	-30344	8330	8200	8030	7900	7730	8265	7965	87	2420	500	5970	10	1	17330341	1386	-4000.00	0.92	12	0.68	-2.00	8658.00	10850	20240124	-26.27	5690	20231024	40.60	10850	-26.27	20240124	6560	21.95	20240102	10850	-26.27	20240124	5690	40.60	20231024	3.30	N	000520	500	86 억	861758	N	N	1	N	N
87	20240215	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	8040	-30	5	-0.37	847625210	105841	34.38	8180	8190	7950	10490	5650	8070	8008.48	4.97	-31909	8330	8200	8030	7900	7730	8265	7965	87	2420	500	5970	10	1	17330341	1393	-4020.00	0.93	12	0.61	-2.00	8658.00	10850	20240124	-25.90	5690	20231024	41.30	10850	-25.90	20240124	6560	22.56	20240102	10850	-25.90	20240124	5690	41.30	20231024	3.30	N	000520	500	86 억	861758	N	N	1	N	N
88	20240215	100107	57	100.00	KOSPI	의약품	N	N	N	N	N	8030	-40	5	-0.50	440084580	54873	17.83	8180	8190	7960	10490	5650	8070	8020.06	4.97	-18124	8330	8200	8030	7900	7730	8265	7965	87	2420	500	5970	10	1	17330341	1392	-4015.00	0.93	12	0.32	-2.00	8658.00	10850	20240124	-25.99	5690	20231024	41.12	10850	-25.99	20240124	6560	22.41	20240102	10850	-25.99	20240124	5690	41.12	20231024	3.30	N	000520	500	86 억	861758	N	N	1	N	N
89	20240215	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	8120	50	2	0.62	19220790	2350	0.76	8180	8190	8120	10490	5650	8070	8179.06	4.97	-828	8330	8200	8030	7900	7730	8265	7965	87	2420	500	5970	10	1	17330341	1407	-4060.00	0.94	12	0.01	-2.00	8658.00	10850	20240124	-25.16	5690	20231024	42.71	10850	-25.16	20240124	6560	23.78	20240102	10850	-25.16	20240124	5690	42.71	20231024	3.30	N	000520	500	86 억	861758	N	N	1	N	N
90	20240214	160107	57	100.00	KOSPI	의약품	N	N	N	N	N	8070	130	2	1.64	2472095100	306561	156.80	7880	8160	7860	10320	5560	7940	8063.96	4.87	16106	8226	8082	7966	7822	7706	8155	7895	87	2380	500	5870	10	1	17330341	1399	-4035.00	0.93	12	1.77	-2.00	8658.00	10850	20240124	-25.62	5690	20231024	41.83	10850	-25.62	20240124	6560	23.02	20240102	10850	-25.62	20240124	5690	41.83	20231024	3.30	N	000520	500	86 억	844722	N	N	1	N	N
91	20240214	150107	57	100.00	KOSPI	의약품	N	N	N	N	N	8080	140	2	1.76	2335514740	289589	148.12	7880	8160	7860	10320	5560	7940	8064.93	4.87	16530	8226	8082	7966	7822	7706	8155	7895	87	2380	500	5870	10	1	17330341	1400	-4040.00	0.93	12	1.67	-2.00	8658.00	10850	20240124	-25.53	5690	20231024	42.00	10850	-25.53	20240124	6560	23.17	20240102	10850	-25.53	20240124	5690	42.00	20231024	3.30	N	000520	500	86 억	844722	N	N	0	N	N
92	20240214	140106	57	100.00	KOSPI	의약품	N	N	N	N	N	8100	160	2	2.02	1830660490	226848	116.03	7880	8160	7860	10320	5560	7940	8069.99	4.87	21953	8226	8082	7966	7822	7706	8155	7895	87	2380	500	5870	10	1	17330341	1404	-4050.00	0.94	12	1.31	-2.00	8658.00	10850	20240124	-25.35	5690	20231024	42.36	10850	-25.35	20240124	6560	23.48	20240102	10850	-25.35	20240124	5690	42.36	20231024	3.30	N	000520	500	86 억	844722	N	N	0	N	N
93	20240214	130107	57	100.00	KOSPI	의약품	N	N	N	N	N	8130	190	2	2.39	1423139160	176719	90.39	7880	8150	7860	10320	5560	7940	8053.12	4.87	17765	8226	8082	7966	7822	7706	8155	7895	87	2380	500	5870	10	1	17330341	1409	-4065.00	0.94	12	1.02	-2.00	8658.00	10850	20240124	-25.07	5690	20231024	42.88	10850	-25.07	20240124	6560	23.93	20240102	10850	-25.07	20240124	5690	42.88	20231024	3.30	N	000520	500	86 억	844722	N	N	0	N	N
94	20240214	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	8120	180	2	2.27	1064444200	132510	67.78	7880	8120	7860	10320	5560	7940	8032.93	4.87	10316	8226	8082	7966	7822	7706	8155	7895	87	2380	500	5870	10	1	17330341	1407	-4060.00	0.94	12	0.76	-2.00	8658.00	10850	20240124	-25.16	5690	20231024	42.71	10850	-25.16	20240124	6560	23.78	20240102	10850	-25.16	20240124	5690	42.71	20231024	3.30	N	000520	500	86 억	844722	N	N	0	N	N
95	20240214	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	8020	80	2	1.01	468879210	58648	30.00	7880	8060	7860	10320	5560	7940	7994.80	4.87	-1000	8226	8082	7966	7822	7706	8155	7895	87	2380	500	5870	10	1	17330341	1390	-4010.00	0.93	12	0.34	-2.00	8658.00	10850	20240124	-26.08	5690	20231024	40.95	10850	-26.08	20240124	6560	22.26	20240102	10850	-26.08	20240124	5690	40.95	20231024	3.30	N	000520	500	86 억	844722	N	N	0	N	N
96	20240214	090107	57	100.00	KOSPI	의약품	N	N	N	N	N	7880	-60	5	-0.76	7895760	1002	0.51	7880	7880	7880	10320	5560	7940	7880.00	4.87	-200	8226	8082	7966	7822	7706	8155	7895	87	2380	500	5870	10	1	17330341	1366	-3940.00	0.91	12	0.01	-2.00	8658.00	10850	20240124	-27.37	5690	20231024	38.49	10850	-27.37	20240124	6560	20.12	20240102	10850	-27.37	20240124	5690	38.49	20231024	3.30	N	000520	500	86 억	844722	N	N	0	N	N
97	20240213	160106	57	100.00	KOSPI	의약품	N	N	N	N	N	7940	10	2	0.13	1549914610	195027	176.62	7900	8110	7850	10300	5560	7930	7947.18	4.75	25971	8270	8100	7940	7770	7610	8185	7855	86	2370	500	5860	10	1	17231457	1368	-3970.00	0.92	12	1.13	-2.00	8658.00	10850	20240124	-26.82	5690	20231024	39.54	10850	-26.82	20240124	6560	21.04	20240102	10850	-26.82	20240124	5690	39.54	20231024	3.44	N	000520	500	86 억	817772	N	N	0	N	N
98	20240213	150106	57	100.00	KOSPI	의약품	N	N	N	N	N	7950	20	2	0.25	1435527820	180616	163.57	7900	8110	7850	10300	5560	7930	7947.95	4.75	25514	8270	8100	7940	7770	7610	8185	7855	86	2370	500	5860	10	1	17231457	1370	-3975.00	0.92	12	1.05	-2.00	8658.00	10850	20240124	-26.73	5690	20231024	39.72	10850	-26.73	20240124	6560	21.19	20240102	10850	-26.73	20240124	5690	39.72	20231024	3.44	N	000520	500	86 억	817772	N	N	0	N	N
99	20240213	140106	57	100.00	KOSPI	의약품	N	N	N	N	N	7940	10	2	0.13	1331827180	167565	151.75	7900	8110	7850	10300	5560	7930	7948.12	4.75	23571	8270	8100	7940	7770	7610	8185	7855	86	2370	500	5860	10	1	17231457	1368	-3970.00	0.92	12	0.97	-2.00	8658.00	10850	20240124	-26.82	5690	20231024	39.54	10850	-26.82	20240124	6560	21.04	20240102	10850	-26.82	20240124	5690	39.54	20231024	3.44	N	000520	500	86 억	817772	N	N	0	N	N
100	20240213	130106	57	100.00	KOSPI	의약품	N	N	N	N	N	7890	-40	5	-0.50	1079994710	135762	122.95	7900	8110	7850	10300	5560	7930	7955.06	4.75	18855	8270	8100	7940	7770	7610	8185	7855	86	2370	500	5860	10	1	17231457	1360	-3945.00	0.91	12	0.79	-2.00	8658.00	10850	20240124	-27.28	5690	20231024	38.66	10850	-27.28	20240124	6560	20.27	20240102	10850	-27.28	20240124	5690	38.66	20231024	3.44	N	000520	500	86 억	817772	N	N	0	N	N
101	20240213	120107	57	100.00	KOSPI	의약품	N	N	N	N	N	7890	-40	5	-0.50	932139290	117047	106.00	7900	8110	7850	10300	5560	7930	7963.80	4.75	20127	8270	8100	7940	7770	7610	8185	7855	86	2370	500	5860	10	1	17231457	1360	-3945.00	0.91	12	0.68	-2.00	8658.00	10850	20240124	-27.28	5690	20231024	38.66	10850	-27.28	20240124	6560	20.27	20240102	10850	-27.28	20240124	5690	38.66	20231024	3.44	N	000520	500	86 억	817772	N	N	0	N	N
102	20240213	110107	57	100.00	KOSPI	의약품	N	N	N	N	N	7930	0	3	0.00	772307140	96749	87.62	7900	8110	7900	10300	5560	7930	7982.59	4.75	17930	8270	8100	7940	7770	7610	8185	7855	86	2370	500	5860	10	1	17231457	1366	-3965.00	0.92	12	0.56	-2.00	8658.00	10850	20240124	-26.91	5690	20231024	39.37	10850	-26.91	20240124	6560	20.88	20240102	10850	-26.91	20240124	5690	39.37	20231024	3.44	N	000520	500	86 억	817772	N	N	0	N	N
103	20240213	100108	57	100.00	KOSPI	의약품	N	N	N	N	N	7990	60	2	0.76	501838410	62707	56.79	7900	8110	7900	10300	5560	7930	8002.91	4.75	18328	8270	8100	7940	7770	7610	8185	7855	86	2370	500	5860	10	1	17231457	1377	-3995.00	0.92	12	0.36	-2.00	8658.00	10850	20240124	-26.36	5690	20231024	40.42	10850	-26.36	20240124	6560	21.80	20240102	10850	-26.36	20240124	5690	40.42	20231024	3.44	N	000520	500	86 억	817772	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History