KissMeData/002390/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	13700	-100	5	-0.72	171803940	12537	127.51	13790	13790	13650	17940	9660	13800	13703.75	2.26	-3267	13913	13856	13773	13716	13633	13815	13675	69	4140	500	9930	10	1	13763533	1886	17.65	0.50	12	0.09	776.00	27596.00	16690	20230223	-17.91	11480	20231031	19.34	14950	-8.36	20240102	13050	4.98	20240125	16630	-17.62	20230308	11480	19.34	20231031	0.60	N	002390	500	68 억	310785	N	N	36	N	N
3	20240229	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	13690	-110	5	-0.80	152148920	11101	112.91	13790	13790	13670	17940	9660	13800	13705.88	2.26	-2956	13913	13856	13773	13716	13633	13815	13675	69	4140	500	9930	10	1	13763533	1884	17.64	0.50	12	0.08	776.00	27596.00	16690	20230223	-17.97	11480	20231031	19.25	14950	-8.43	20240102	13050	4.90	20240125	16630	-17.68	20230308	11480	19.25	20231031	0.60	N	002390	500	68 억	310785	N	N	55	N	N
4	20240229	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	13760	-40	5	-0.29	111367750	8124	82.63	13790	13790	13670	17940	9660	13800	13708.49	2.26	-1844	13913	13856	13773	13716	13633	13815	13675	69	4140	500	9930	10	1	13763533	1894	17.73	0.50	12	0.06	776.00	27596.00	16690	20230223	-17.56	11480	20231031	19.86	14950	-7.96	20240102	13050	5.44	20240125	16630	-17.26	20230308	11480	19.86	20231031	0.60	N	002390	500	68 억	310785	N	N	55	N	N
5	20240229	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	13690	-110	5	-0.80	45021330	3284	33.40	13790	13790	13690	17940	9660	13800	13709.30	2.26	-879	13913	13856	13773	13716	13633	13815	13675	69	4140	500	9930	10	1	13763533	1884	17.64	0.50	12	0.02	776.00	27596.00	16690	20230223	-17.97	11480	20231031	19.25	14950	-8.43	20240102	13050	4.90	20240125	16630	-17.68	20230308	11480	19.25	20231031	0.60	N	002390	500	68 억	310785	N	N	55	N	N
6	20240229	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	13710	-90	5	-0.65	31194720	2275	23.14	13790	13790	13690	17940	9660	13800	13711.96	2.26	-652	13913	13856	13773	13716	13633	13815	13675	69	4140	500	9930	10	1	13763533	1887	17.67	0.50	12	0.02	776.00	27596.00	16690	20230223	-17.86	11480	20231031	19.43	14950	-8.29	20240102	13050	5.06	20240125	16630	-17.56	20230308	11480	19.43	20231031	0.60	N	002390	500	68 억	310785	N	N	55	N	N
7	20240229	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	13720	-80	5	-0.58	29549440	2155	21.92	13790	13790	13690	17940	9660	13800	13712.04	2.26	-602	13913	13856	13773	13716	13633	13815	13675	69	4140	500	9930	10	1	13763533	1888	17.68	0.50	12	0.02	776.00	27596.00	16690	20230223	-17.80	11480	20231031	19.51	14950	-8.23	20240102	13050	5.13	20240125	16630	-17.50	20230308	11480	19.51	20231031	0.60	N	002390	500	68 억	310785	N	N	55	N	N
8	20240229	100132	57	100.00	KOSPI	의약품	N	N	N	N	N	13730	-70	5	-0.51	16556270	1207	12.28	13790	13790	13690	17940	9660	13800	13716.88	2.26	-383	13913	13856	13773	13716	13633	13815	13675	69	4140	500	9930	10	1	13763533	1890	17.69	0.50	12	0.01	776.00	27596.00	16690	20230223	-17.74	11480	20231031	19.60	14950	-8.16	20240102	13050	5.21	20240125	16630	-17.44	20230308	11480	19.60	20231031	0.60	N	002390	500	68 억	310785	N	N	55	N	N
9	20240229	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	13710	-90	5	-0.65	3113730	227	2.31	13790	13790	13710	17940	9660	13800	13716.87	2.26	0	13913	13856	13773	13716	13633	13815	13675	69	4140	500	9930	10	1	13763533	1887	17.67	0.50	12	0.00	776.00	27596.00	16690	20230223	-17.86	11480	20231031	19.43	14950	-8.29	20240102	13050	5.06	20240125	16630	-17.56	20230308	11480	19.43	20231031	0.60	N	002390	500	68 억	310785	N	N	55	N	N
10	20240228	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-50	5	-0.36	122829980	8932	44.39	13830	13830	13690	18000	9700	13850	13751.67	2.27	-1411	14250	14050	13880	13680	13510	13965	13595	69	4150	500	9970	10	1	13763533	1899	17.78	0.50	12	0.06	776.00	27596.00	16750	20230222	-17.61	11480	20231031	20.21	14950	-7.69	20240102	13050	5.75	20240125	16630	-17.02	20230308	11480	20.21	20231031	0.60	N	002390	500	68 억	312251	N	N	55	N	N
11	20240228	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	13740	-110	5	-0.79	99318270	7222	35.89	13830	13830	13690	18000	9700	13850	13752.18	2.27	-1269	14250	14050	13880	13680	13510	13965	13595	69	4150	500	9970	10	1	13763533	1891	17.71	0.50	12	0.05	776.00	27596.00	16750	20230222	-17.97	11480	20231031	19.69	14950	-8.09	20240102	13050	5.29	20240125	16630	-17.38	20230308	11480	19.69	20231031	0.60	N	002390	500	68 억	312251	N	N	7	N	N
12	20240228	140131	57	100.00	KOSPI	의약품	N	N	N	N	N	13790	-60	5	-0.43	86459140	6288	31.25	13830	13830	13690	18000	9700	13850	13749.86	2.27	-932	14250	14050	13880	13680	13510	13965	13595	69	4150	500	9970	10	1	13763533	1898	17.77	0.50	12	0.05	776.00	27596.00	16750	20230222	-17.67	11480	20231031	20.12	14950	-7.76	20240102	13050	5.67	20240125	16630	-17.08	20230308	11480	20.12	20231031	0.60	N	002390	500	68 억	312251	N	N	7	N	N
13	20240228	130131	57	100.00	KOSPI	의약품	N	N	N	N	N	13740	-110	5	-0.79	81305760	5914	29.39	13830	13830	13690	18000	9700	13850	13748.01	2.27	-791	14250	14050	13880	13680	13510	13965	13595	69	4150	500	9970	10	1	13763533	1891	17.71	0.50	12	0.04	776.00	27596.00	16750	20230222	-17.97	11480	20231031	19.69	14950	-8.09	20240102	13050	5.29	20240125	16630	-17.38	20230308	11480	19.69	20231031	0.60	N	002390	500	68 억	312251	N	N	7	N	N
14	20240228	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	13750	-100	5	-0.72	66025290	4802	23.87	13830	13830	13690	18000	9700	13850	13749.54	2.27	-443	14250	14050	13880	13680	13510	13965	13595	69	4150	500	9970	10	1	13763533	1892	17.72	0.50	12	0.03	776.00	27596.00	16750	20230222	-17.91	11480	20231031	19.77	14950	-8.03	20240102	13050	5.36	20240125	16630	-17.32	20230308	11480	19.77	20231031	0.60	N	002390	500	68 억	312251	N	N	7	N	N
15	20240228	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	13790	-60	5	-0.43	49944370	3633	18.06	13830	13830	13690	18000	9700	13850	13747.42	2.27	37	14250	14050	13880	13680	13510	13965	13595	69	4150	500	9970	10	1	13763533	1898	17.77	0.50	12	0.03	776.00	27596.00	16750	20230222	-17.67	11480	20231031	20.12	14950	-7.76	20240102	13050	5.67	20240125	16630	-17.08	20230308	11480	20.12	20231031	0.60	N	002390	500	68 억	312251	N	N	7	N	N
16	20240228	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	13760	-90	5	-0.65	45896490	3339	16.60	13830	13830	13690	18000	9700	13850	13745.58	2.27	180	14250	14050	13880	13680	13510	13965	13595	69	4150	500	9970	10	1	13763533	1894	17.73	0.50	12	0.02	776.00	27596.00	16750	20230222	-17.85	11480	20231031	19.86	14950	-7.96	20240102	13050	5.44	20240125	16630	-17.26	20230308	11480	19.86	20231031	0.60	N	002390	500	68 억	312251	N	N	7	N	N
17	20240228	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	-20	5	-0.14	165960	12	0.06	13830	13830	13830	18000	9700	13850	13830.00	2.27	-1	14250	14050	13880	13680	13510	13965	13595	69	4150	500	9970	10	1	13763533	1903	17.82	0.50	12	0.00	776.00	27596.00	16750	20230222	-17.43	11480	20231031	20.47	14950	-7.49	20240102	13050	5.98	20240125	16630	-16.84	20230308	11480	20.47	20231031	0.60	N	002390	500	68 억	312251	N	N	7	N	N
18	20240227	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	-250	5	-1.77	277510430	20115	136.46	13970	14080	13710	18330	9870	14100	13796.18	2.27	1564	14540	14320	14110	13890	13680	14215	13785	69	4230	500	10150	10	1	13763533	1906	17.85	0.50	12	0.15	776.00	27596.00	16860	20230221	-17.85	11480	20231031	20.64	14950	-7.36	20240102	13050	6.13	20240125	16630	-16.72	20230308	11480	20.64	20231031	0.61	N	002390	500	68 억	311769	N	N	7	N	N
19	20240227	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	13760	-340	5	-2.41	249425170	18082	122.66	13970	14080	13710	18330	9870	14100	13794.11	2.27	1548	14540	14320	14110	13890	13680	14215	13785	69	4230	500	10150	10	1	13763533	1894	17.73	0.50	12	0.13	776.00	27596.00	16860	20230221	-18.39	11480	20231031	19.86	14950	-7.96	20240102	13050	5.44	20240125	16630	-17.26	20230308	11480	19.86	20231031	0.61	N	002390	500	68 억	311769	N	N	10	N	N
20	20240227	140132	57	100.00	KOSPI	의약품	N	N	N	N	N	13770	-330	5	-2.34	174213600	12622	85.63	13970	14080	13710	18330	9870	14100	13802.38	2.27	-97	14540	14320	14110	13890	13680	14215	13785	69	4230	500	10150	10	1	13763533	1895	17.74	0.50	12	0.09	776.00	27596.00	16860	20230221	-18.33	11480	20231031	19.95	14950	-7.89	20240102	13050	5.52	20240125	16630	-17.20	20230308	11480	19.95	20231031	0.61	N	002390	500	68 억	311769	N	N	10	N	N
21	20240227	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	-250	5	-1.77	155950070	11298	76.64	13970	14080	13710	18330	9870	14100	13803.33	2.27	-479	14540	14320	14110	13890	13680	14215	13785	69	4230	500	10150	10	1	13763533	1906	17.85	0.50	12	0.08	776.00	27596.00	16860	20230221	-17.85	11480	20231031	20.64	14950	-7.36	20240102	13050	6.13	20240125	16630	-16.72	20230308	11480	20.64	20231031	0.61	N	002390	500	68 억	311769	N	N	10	N	N
22	20240227	120132	57	100.00	KOSPI	의약품	N	N	N	N	N	13810	-290	5	-2.06	151252730	10958	74.34	13970	14080	13710	18330	9870	14100	13802.95	2.27	-527	14540	14320	14110	13890	13680	14215	13785	69	4230	500	10150	10	1	13763533	1901	17.80	0.50	12	0.08	776.00	27596.00	16860	20230221	-18.09	11480	20231031	20.30	14950	-7.63	20240102	13050	5.82	20240125	16630	-16.96	20230308	11480	20.30	20231031	0.61	N	002390	500	68 억	311769	N	N	10	N	N
23	20240227	110132	57	100.00	KOSPI	의약품	N	N	N	N	N	13810	-290	5	-2.06	117883320	8543	57.95	13970	14080	13710	18330	9870	14100	13798.82	2.27	-411	14540	14320	14110	13890	13680	14215	13785	69	4230	500	10150	10	1	13763533	1901	17.80	0.50	12	0.06	776.00	27596.00	16860	20230221	-18.09	11480	20231031	20.30	14950	-7.63	20240102	13050	5.82	20240125	16630	-16.96	20230308	11480	20.30	20231031	0.61	N	002390	500	68 억	311769	N	N	10	N	N
24	20240227	100131	57	100.00	KOSPI	의약품	N	N	N	N	N	13870	-230	5	-1.63	95075770	6893	46.76	13970	14080	13710	18330	9870	14100	13793.09	2.27	-426	14540	14320	14110	13890	13680	14215	13785	69	4230	500	10150	10	1	13763533	1909	17.87	0.50	12	0.05	776.00	27596.00	16860	20230221	-17.73	11480	20231031	20.82	14950	-7.22	20240102	13050	6.28	20240125	16630	-16.60	20230308	11480	20.82	20231031	0.61	N	002390	500	68 억	311769	N	N	10	N	N
25	20240227	090131	57	100.00	KOSPI	의약품	N	N	N	N	N	13970	-130	5	-0.92	321310	23	0.16	13970	13970	13970	18330	9870	14100	13970.00	2.27	-3	14540	14320	14110	13890	13680	14215	13785	69	4230	500	10150	10	1	13763533	1923	18.00	0.51	12	0.00	776.00	27596.00	16860	20230221	-17.14	11480	20231031	21.69	14950	-6.56	20240102	13050	7.05	20240125	16630	-16.00	20230308	11480	21.69	20231031	0.61	N	002390	500	68 억	311769	N	N	10	N	N
26	20240226	160131	57	100.00	KOSPI	의약품	N	N	N	N	N	14100	-170	5	-1.19	205953140	14679	25.47	14330	14330	13900	18550	9990	14270	14030.32	2.31	-5414	14723	14496	14133	13906	13543	14610	14020	69	4280	500	10270	10	1	13763533	1941	18.17	0.51	12	0.11	776.00	27596.00	16860	20230221	-16.37	11480	20231031	22.82	14950	-5.69	20240102	13050	8.05	20240125	16630	-15.21	20230308	11480	22.82	20231031	0.61	N	002390	500	68 억	317362	N	N	10	N	N
27	20240226	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	-270	5	-1.89	168906310	12029	20.87	14330	14330	13900	18550	9990	14270	14041.59	2.31	-4822	14723	14496	14133	13906	13543	14610	14020	69	4280	500	10270	10	1	13763533	1927	18.04	0.51	12	0.09	776.00	27596.00	16860	20230221	-16.96	11480	20231031	21.95	14950	-6.35	20240102	13050	7.28	20240125	16630	-15.81	20230308	11480	21.95	20231031	0.61	N	002390	500	68 억	317362	N	N	0	N	N
28	20240226	140130	57	100.00	KOSPI	의약품	N	N	N	N	N	14020	-250	5	-1.75	138878240	9884	17.15	14330	14330	13900	18550	9990	14270	14050.81	2.31	-4514	14723	14496	14133	13906	13543	14610	14020	69	4280	500	10270	10	1	13763533	1930	18.07	0.51	12	0.07	776.00	27596.00	16860	20230221	-16.84	11480	20231031	22.13	14950	-6.22	20240102	13050	7.43	20240125	16630	-15.69	20230308	11480	22.13	20231031	0.61	N	002390	500	68 억	317362	N	N	0	N	N
29	20240226	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	14000	-270	5	-1.89	130066980	9255	16.06	14330	14330	13900	18550	9990	14270	14053.70	2.31	-4439	14723	14496	14133	13906	13543	14610	14020	69	4280	500	10270	10	1	13763533	1927	18.04	0.51	12	0.07	776.00	27596.00	16860	20230221	-16.96	11480	20231031	21.95	14950	-6.35	20240102	13050	7.28	20240125	16630	-15.81	20230308	11480	21.95	20231031	0.61	N	002390	500	68 억	317362	N	N	0	N	N
30	20240226	120131	57	100.00	KOSPI	의약품	N	N	N	N	N	13990	-280	5	-1.96	126412830	8994	15.61	14330	14330	13900	18550	9990	14270	14055.24	2.31	-4278	14723	14496	14133	13906	13543	14610	14020	69	4280	500	10270	10	1	13763533	1926	18.03	0.51	12	0.07	776.00	27596.00	16860	20230221	-17.02	11480	20231031	21.86	14950	-6.42	20240102	13050	7.20	20240125	16630	-15.87	20230308	11480	21.86	20231031	0.61	N	002390	500	68 억	317362	N	N	0	N	N
31	20240226	110131	57	100.00	KOSPI	의약품	N	N	N	N	N	13950	-320	5	-2.24	117514950	8357	14.50	14330	14330	13900	18550	9990	14270	14061.86	2.31	-3944	14723	14496	14133	13906	13543	14610	14020	69	4280	500	10270	10	1	13763533	1920	17.98	0.51	12	0.06	776.00	27596.00	16860	20230221	-17.26	11480	20231031	21.52	14950	-6.69	20240102	13050	6.90	20240125	16630	-16.12	20230308	11480	21.52	20231031	0.61	N	002390	500	68 억	317362	N	N	0	N	N
32	20240226	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	14050	-220	5	-1.54	60567230	4288	7.44	14330	14330	14010	18550	9990	14270	14124.82	2.31	-1993	14723	14496	14133	13906	13543	14610	14020	69	4280	500	10270	10	1	13763533	1934	18.11	0.51	12	0.03	776.00	27596.00	16860	20230221	-16.67	11480	20231031	22.39	14950	-6.02	20240102	13050	7.66	20240125	16630	-15.51	20230308	11480	22.39	20231031	0.61	N	002390	500	68 억	317362	N	N	0	N	N
33	20240226	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	14280	10	2	0.07	3305020	231	0.40	14330	14330	14270	18550	9990	14270	14307.45	2.31	-127	14723	14496	14133	13906	13543	14610	14020	69	4280	500	10270	10	1	13763533	1965	18.40	0.52	12	0.00	776.00	27596.00	16860	20230221	-15.30	11480	20231031	24.39	14950	-4.48	20240102	13050	9.43	20240125	16630	-14.13	20230308	11480	24.39	20231031	0.61	N	002390	500	68 억	317362	N	N	0	N	N
34	20240223	160130	57	100.00	KOSPI	의약품	N	N	N	N	N	14270	470	2	3.41	812087150	57241	477.25	13840	14360	13770	17940	9660	13800	14184.68	2.19	14209	13966	13882	13766	13682	13566	13825	13625	69	4140	500	9930	10	1	13763533	1964	18.39	0.52	12	0.42	776.00	27596.00	16860	20230221	-15.36	11480	20231031	24.30	14950	-4.55	20240102	13050	9.35	20240125	16690	-14.50	20230223	11480	24.30	20231031	0.62	N	002390	500	68 억	301611	N	N	3	N	N
35	20240223	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	14250	450	2	3.26	751354650	52980	441.72	13840	14360	13770	17940	9660	13800	14181.85	2.19	13460	13966	13882	13766	13682	13566	13825	13625	69	4140	500	9930	10	1	13763533	1961	18.36	0.52	12	0.38	776.00	27596.00	16860	20230221	-15.48	11480	20231031	24.13	14950	-4.68	20240102	13050	9.20	20240125	16690	-14.62	20230223	11480	24.13	20231031	0.62	N	002390	500	68 억	301611	N	N	3	N	N
36	20240223	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	14170	370	2	2.68	542139310	38281	319.17	13840	14360	13770	17940	9660	13800	14162.10	2.19	10595	13966	13882	13766	13682	13566	13825	13625	69	4140	500	9930	10	1	13763533	1950	18.26	0.51	12	0.28	776.00	27596.00	16860	20230221	-15.95	11480	20231031	23.43	14950	-5.22	20240102	13050	8.58	20240125	16690	-15.10	20230223	11480	23.43	20231031	0.62	N	002390	500	68 억	301611	N	N	3	N	N
37	20240223	130130	57	100.00	KOSPI	의약품	N	N	N	N	N	14140	340	2	2.46	489951650	34584	288.34	13840	14360	13770	17940	9660	13800	14167.00	2.19	9737	13966	13882	13766	13682	13566	13825	13625	69	4140	500	9930	10	1	13763533	1946	18.22	0.51	12	0.25	776.00	27596.00	16860	20230221	-16.13	11480	20231031	23.17	14950	-5.42	20240102	13050	8.35	20240125	16690	-15.28	20230223	11480	23.17	20231031	0.62	N	002390	500	68 억	301611	N	N	3	N	N
38	20240223	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	14140	340	2	2.46	451976880	31899	265.96	13840	14360	13770	17940	9660	13800	14169.00	2.19	8748	13966	13882	13766	13682	13566	13825	13625	69	4140	500	9930	10	1	13763533	1946	18.22	0.51	12	0.23	776.00	27596.00	16860	20230221	-16.13	11480	20231031	23.17	14950	-5.42	20240102	13050	8.35	20240125	16690	-15.28	20230223	11480	23.17	20231031	0.62	N	002390	500	68 억	301611	N	N	3	N	N
39	20240223	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	14100	300	2	2.17	395907000	27923	232.81	13840	14360	13770	17940	9660	13800	14178.53	2.19	8149	13966	13882	13766	13682	13566	13825	13625	69	4140	500	9930	10	1	13763533	1941	18.17	0.51	12	0.20	776.00	27596.00	16860	20230221	-16.37	11480	20231031	22.82	14950	-5.69	20240102	13050	8.05	20240125	16690	-15.52	20230223	11480	22.82	20231031	0.62	N	002390	500	68 억	301611	N	N	3	N	N
40	20240223	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	14190	390	2	2.83	254085810	17969	149.82	13840	14350	13770	17940	9660	13800	14140.23	2.19	4787	13966	13882	13766	13682	13566	13825	13625	69	4140	500	9930	10	1	13763533	1953	18.29	0.51	12	0.13	776.00	27596.00	16860	20230221	-15.84	11480	20231031	23.61	14950	-5.08	20240102	13050	8.74	20240125	16690	-14.98	20230223	11480	23.61	20231031	0.62	N	002390	500	68 억	301611	N	N	3	N	N
41	20240223	090130	57	100.00	KOSPI	의약품	N	N	N	N	N	13770	-30	5	-0.22	1380700	100	0.83	13840	13840	13770	17940	9660	13800	13807.00	2.19	-59	13966	13882	13766	13682	13566	13825	13625	69	4140	500	9930	10	1	13763533	1895	17.74	0.50	12	0.00	776.00	27596.00	16860	20230221	-18.33	11480	20231031	19.95	14950	-7.89	20240102	13050	5.52	20240125	16690	-17.50	20230223	11480	19.95	20231031	0.62	N	002390	500	68 억	301611	N	N	3	N	N
42	20240222	160124	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-50	5	-0.36	163951230	11954	126.19	13850	13850	13650	18000	9700	13850	13715.01	2.05	-4177	13910	13880	13820	13790	13730	13895	13805	69	4150	500	9970	10	1	13763533	1899	17.78	0.50	12	0.09	776.00	27596.00	16880	20230216	-18.25	11480	20231031	20.21	14950	-7.69	20240102	13050	5.75	20240125	16750	-17.61	20230222	11480	20.21	20231031	0.63	N	002390	500	68 억	281896	N	N	3	N	N
43	20240222	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	13720	-130	5	-0.94	131424250	9590	101.24	13850	13850	13650	18000	9700	13850	13704.30	2.05	-3935	13910	13880	13820	13790	13730	13895	13805	69	4150	500	9970	10	1	13763533	1888	17.68	0.50	12	0.07	776.00	27596.00	16880	20230216	-18.72	11480	20231031	19.51	14950	-8.23	20240102	13050	5.13	20240125	16750	-18.09	20230222	11480	19.51	20231031	0.63	N	002390	500	68 억	281896	N	N	1	N	N
44	20240222	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	13700	-150	5	-1.08	74752900	5449	57.52	13850	13850	13650	18000	9700	13850	13718.65	2.05	-1946	13910	13880	13820	13790	13730	13895	13805	69	4150	500	9970	10	1	13763533	1886	17.65	0.50	12	0.04	776.00	27596.00	16880	20230216	-18.84	11480	20231031	19.34	14950	-8.36	20240102	13050	4.98	20240125	16750	-18.21	20230222	11480	19.34	20231031	0.63	N	002390	500	68 억	281896	N	N	1	N	N
45	20240222	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	13690	-160	5	-1.16	68485930	4991	52.69	13850	13850	13650	18000	9700	13850	13721.89	2.05	-1874	13910	13880	13820	13790	13730	13895	13805	69	4150	500	9970	10	1	13763533	1884	17.64	0.50	12	0.04	776.00	27596.00	16880	20230216	-18.90	11480	20231031	19.25	14950	-8.43	20240102	13050	4.90	20240125	16750	-18.27	20230222	11480	19.25	20231031	0.63	N	002390	500	68 억	281896	N	N	1	N	N
46	20240222	120130	57	100.00	KOSPI	의약품	N	N	N	N	N	13730	-120	5	-0.87	59487930	4334	45.75	13850	13850	13650	18000	9700	13850	13725.87	2.05	-1493	13910	13880	13820	13790	13730	13895	13805	69	4150	500	9970	10	1	13763533	1890	17.69	0.50	12	0.03	776.00	27596.00	16880	20230216	-18.66	11480	20231031	19.60	14950	-8.16	20240102	13050	5.21	20240125	16750	-18.03	20230222	11480	19.60	20231031	0.63	N	002390	500	68 억	281896	N	N	1	N	N
47	20240222	110129	57	100.00	KOSPI	의약품	N	N	N	N	N	13700	-150	5	-1.08	56113510	4088	43.15	13850	13850	13650	18000	9700	13850	13726.40	2.05	-1407	13910	13880	13820	13790	13730	13895	13805	69	4150	500	9970	10	1	13763533	1886	17.65	0.50	12	0.03	776.00	27596.00	16880	20230216	-18.84	11480	20231031	19.34	14950	-8.36	20240102	13050	4.98	20240125	16750	-18.21	20230222	11480	19.34	20231031	0.63	N	002390	500	68 억	281896	N	N	1	N	N
48	20240222	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	13760	-90	5	-0.65	45056700	3282	34.65	13850	13850	13650	18000	9700	13850	13728.43	2.05	-1058	13910	13880	13820	13790	13730	13895	13805	69	4150	500	9970	10	1	13763533	1894	17.73	0.50	12	0.02	776.00	27596.00	16880	20230216	-18.48	11480	20231031	19.86	14950	-7.96	20240102	13050	5.44	20240125	16750	-17.85	20230222	11480	19.86	20231031	0.63	N	002390	500	68 억	281896	N	N	1	N	N
49	20240222	090129	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-50	5	-0.36	1532890	111	1.17	13850	13850	13800	18000	9700	13850	13809.82	2.05	-99	13910	13880	13820	13790	13730	13895	13805	69	4150	500	9970	10	1	13763533	1899	17.78	0.50	12	0.00	776.00	27596.00	16880	20230216	-18.25	11480	20231031	20.21	14950	-7.69	20240102	13050	5.75	20240125	16750	-17.61	20230222	11480	20.21	20231031	0.63	N	002390	500	68 억	281896	N	N	1	N	N
50	20240221	160129	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	10	2	0.07	123675420	8963	102.69	13830	13850	13760	17990	9690	13840	13795.39	2.07	-3371	13913	13876	13823	13786	13733	13850	13760	69	4150	500	9960	10	1	13763533	1906	17.85	0.50	12	0.07	776.00	27596.00	17000	20230215	-18.53	11480	20231031	20.64	14950	-7.36	20240102	13050	6.13	20240125	16860	-17.85	20230221	11480	20.64	20231031	0.64	N	002390	500	68 억	285201	N	N	1	N	N
51	20240221	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	13770	-70	5	-0.51	97878620	7098	81.32	13830	13840	13760	17990	9690	13840	13789.61	2.07	-3005	13913	13876	13823	13786	13733	13850	13760	69	4150	500	9960	10	1	13763533	1895	17.74	0.50	12	0.05	776.00	27596.00	17000	20230215	-19.00	11480	20231031	19.95	14950	-7.89	20240102	13050	5.52	20240125	16860	-18.33	20230221	11480	19.95	20231031	0.64	N	002390	500	68 억	285201	N	N	14	N	N
52	20240221	140128	57	100.00	KOSPI	의약품	N	N	N	N	N	13790	-50	5	-0.36	79716990	5781	66.24	13830	13840	13760	17990	9690	13840	13789.48	2.07	-2410	13913	13876	13823	13786	13733	13850	13760	69	4150	500	9960	10	1	13763533	1898	17.77	0.50	12	0.04	776.00	27596.00	17000	20230215	-18.88	11480	20231031	20.12	14950	-7.76	20240102	13050	5.67	20240125	16860	-18.21	20230221	11480	20.12	20231031	0.64	N	002390	500	68 억	285201	N	N	14	N	N
53	20240221	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	13810	-30	5	-0.22	72048750	5225	59.86	13830	13840	13760	17990	9690	13840	13789.23	2.07	-1959	13913	13876	13823	13786	13733	13850	13760	69	4150	500	9960	10	1	13763533	1901	17.80	0.50	12	0.04	776.00	27596.00	17000	20230215	-18.76	11480	20231031	20.30	14950	-7.63	20240102	13050	5.82	20240125	16860	-18.09	20230221	11480	20.30	20231031	0.64	N	002390	500	68 억	285201	N	N	14	N	N
54	20240221	120128	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-40	5	-0.29	23327140	1689	19.35	13830	13840	13780	17990	9690	13840	13811.21	2.07	-592	13913	13876	13823	13786	13733	13850	13760	69	4150	500	9960	10	1	13763533	1899	17.78	0.50	12	0.01	776.00	27596.00	17000	20230215	-18.82	11480	20231031	20.21	14950	-7.69	20240102	13050	5.75	20240125	16860	-18.15	20230221	11480	20.21	20231031	0.64	N	002390	500	68 억	285201	N	N	14	N	N
55	20240221	110130	57	100.00	KOSPI	의약품	N	N	N	N	N	13810	-30	5	-0.22	13740470	995	11.40	13830	13840	13780	17990	9690	13840	13809.52	2.07	-406	13913	13876	13823	13786	13733	13850	13760	69	4150	500	9960	10	1	13763533	1901	17.80	0.50	12	0.01	776.00	27596.00	17000	20230215	-18.76	11480	20231031	20.30	14950	-7.63	20240102	13050	5.82	20240125	16860	-18.09	20230221	11480	20.30	20231031	0.64	N	002390	500	68 억	285201	N	N	14	N	N
56	20240221	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	13840	0	3	0.00	6823780	494	5.66	13830	13840	13780	17990	9690	13840	13813.32	2.07	-114	13913	13876	13823	13786	13733	13850	13760	69	4150	500	9960	10	1	13763533	1905	17.84	0.50	12	0.00	776.00	27596.00	17000	20230215	-18.59	11480	20231031	20.56	14950	-7.42	20240102	13050	6.05	20240125	16860	-17.91	20230221	11480	20.56	20231031	0.64	N	002390	500	68 억	285201	N	N	14	N	N
57	20240221	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	13780	-60	5	-0.43	2721430	197	2.26	13830	13830	13780	17990	9690	13840	13814.37	2.07	-81	13913	13876	13823	13786	13733	13850	13760	69	4150	500	9960	10	1	13763533	1897	17.76	0.50	12	0.00	776.00	27596.00	17000	20230215	-18.94	11480	20231031	20.03	14950	-7.83	20240102	13050	5.59	20240125	16860	-18.27	20230221	11480	20.03	20231031	0.64	N	002390	500	68 억	285201	N	N	14	N	N
58	20240220	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13840	-10	5	-0.07	120581550	8728	73.42	13860	13860	13770	18000	9700	13850	13815.48	2.07	-188	13963	13906	13823	13766	13683	13935	13795	69	4150	500	9970	10	1	13763533	1905	17.84	0.50	12	0.06	776.00	27596.00	17080	20230214	-18.97	11480	20231031	20.56	14950	-7.42	20240102	13050	6.05	20240125	16860	-17.91	20230221	11480	20.56	20231031	0.64	N	002390	500	68 억	285448	N	N	14	N	N
59	20240220	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	0	3	0.00	113497600	8216	69.11	13860	13860	13770	18000	9700	13850	13814.22	2.07	-143	13963	13906	13823	13766	13683	13935	13795	69	4150	500	9970	10	1	13763533	1906	17.85	0.50	12	0.06	776.00	27596.00	17080	20230214	-18.91	11480	20231031	20.64	14950	-7.36	20240102	13050	6.13	20240125	16860	-17.85	20230221	11480	20.64	20231031	0.64	N	002390	500	68 억	285448	N	N	37	N	N
60	20240220	140128	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	-20	5	-0.14	84448590	6113	51.42	13860	13860	13770	18000	9700	13850	13814.59	2.07	239	13963	13906	13823	13766	13683	13935	13795	69	4150	500	9970	10	1	13763533	1903	17.82	0.50	12	0.04	776.00	27596.00	17080	20230214	-19.03	11480	20231031	20.47	14950	-7.49	20240102	13050	5.98	20240125	16860	-17.97	20230221	11480	20.47	20231031	0.64	N	002390	500	68 억	285448	N	N	37	N	N
61	20240220	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	13820	-30	5	-0.22	80177640	5804	48.82	13860	13860	13770	18000	9700	13850	13814.20	2.07	295	13963	13906	13823	13766	13683	13935	13795	69	4150	500	9970	10	1	13763533	1902	17.81	0.50	12	0.04	776.00	27596.00	17080	20230214	-19.09	11480	20231031	20.38	14950	-7.56	20240102	13050	5.90	20240125	16860	-18.03	20230221	11480	20.38	20231031	0.64	N	002390	500	68 억	285448	N	N	37	N	N
62	20240220	120128	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-50	5	-0.36	67455970	4884	41.08	13860	13860	13770	18000	9700	13850	13811.62	2.07	434	13963	13906	13823	13766	13683	13935	13795	69	4150	500	9970	10	1	13763533	1899	17.78	0.50	12	0.04	776.00	27596.00	17080	20230214	-19.20	11480	20231031	20.21	14950	-7.69	20240102	13050	5.75	20240125	16860	-18.15	20230221	11480	20.21	20231031	0.64	N	002390	500	68 억	285448	N	N	37	N	N
63	20240220	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	13840	-10	5	-0.07	49215140	3563	29.97	13860	13860	13780	18000	9700	13850	13812.84	2.07	517	13963	13906	13823	13766	13683	13935	13795	69	4150	500	9970	10	1	13763533	1905	17.84	0.50	12	0.03	776.00	27596.00	17080	20230214	-18.97	11480	20231031	20.56	14950	-7.42	20240102	13050	6.05	20240125	16860	-17.91	20230221	11480	20.56	20231031	0.64	N	002390	500	68 억	285448	N	N	37	N	N
64	20240220	100129	57	100.00	KOSPI	의약품	N	N	N	N	N	13820	-30	5	-0.22	39969420	2895	24.35	13860	13860	13780	18000	9700	13850	13806.36	2.07	493	13963	13906	13823	13766	13683	13935	13795	69	4150	500	9970	10	1	13763533	1902	17.81	0.50	12	0.02	776.00	27596.00	17080	20230214	-19.09	11480	20231031	20.38	14950	-7.56	20240102	13050	5.90	20240125	16860	-18.03	20230221	11480	20.38	20231031	0.64	N	002390	500	68 억	285448	N	N	37	N	N
65	20240220	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	13820	-30	5	-0.22	1412890	102	0.86	13860	13860	13820	18000	9700	13850	13851.86	2.07	-79	13963	13906	13823	13766	13683	13935	13795	69	4150	500	9970	10	1	13763533	1902	17.81	0.50	12	0.00	776.00	27596.00	17080	20230214	-19.09	11480	20231031	20.38	14950	-7.56	20240102	13050	5.90	20240125	16860	-18.03	20230221	11480	20.38	20231031	0.64	N	002390	500	68 억	285448	N	N	37	N	N
66	20240219	160128	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	110	2	0.80	164344070	11888	179.52	13740	13880	13740	17860	9620	13740	13824.37	2.04	4985	13853	13796	13723	13666	13593	13805	13675	69	4120	500	9890	10	1	13763533	1906	17.85	0.50	12	0.09	776.00	27596.00	17180	20230213	-19.38	11480	20231031	20.64	14950	-7.36	20240102	13050	6.13	20240125	16860	-17.85	20230221	11480	20.64	20231031	0.62	N	002390	500	68 억	280417	N	N	37	N	N
67	20240219	150129	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	90	2	0.66	151861800	10986	165.90	13740	13880	13740	17860	9620	13740	13823.21	2.04	4969	13853	13796	13723	13666	13593	13805	13675	69	4120	500	9890	10	1	13763533	1903	17.82	0.50	12	0.08	776.00	27596.00	17180	20230213	-19.50	11480	20231031	20.47	14950	-7.49	20240102	13050	5.98	20240125	16860	-17.97	20230221	11480	20.47	20231031	0.62	N	002390	500	68 억	280417	N	N	11	N	N
68	20240219	140128	57	100.00	KOSPI	의약품	N	N	N	N	N	13820	80	2	0.58	145079280	10495	158.49	13740	13880	13740	17860	9620	13740	13823.66	2.04	5002	13853	13796	13723	13666	13593	13805	13675	69	4120	500	9890	10	1	13763533	1902	17.81	0.50	12	0.08	776.00	27596.00	17180	20230213	-19.56	11480	20231031	20.38	14950	-7.56	20240102	13050	5.90	20240125	16860	-18.03	20230221	11480	20.38	20231031	0.62	N	002390	500	68 억	280417	N	N	11	N	N
69	20240219	130129	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	90	2	0.66	138441990	10015	151.24	13740	13880	13740	17860	9620	13740	13823.46	2.04	5121	13853	13796	13723	13666	13593	13805	13675	69	4120	500	9890	10	1	13763533	1903	17.82	0.50	12	0.07	776.00	27596.00	17180	20230213	-19.50	11480	20231031	20.47	14950	-7.49	20240102	13050	5.98	20240125	16860	-17.97	20230221	11480	20.47	20231031	0.62	N	002390	500	68 억	280417	N	N	11	N	N
70	20240219	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	13810	70	2	0.51	132696450	9600	144.97	13740	13880	13740	17860	9620	13740	13822.55	2.04	5016	13853	13796	13723	13666	13593	13805	13675	69	4120	500	9890	10	1	13763533	1901	17.80	0.50	12	0.07	776.00	27596.00	17180	20230213	-19.62	11480	20231031	20.30	14950	-7.63	20240102	13050	5.82	20240125	16860	-18.09	20230221	11480	20.30	20231031	0.62	N	002390	500	68 억	280417	N	N	11	N	N
71	20240219	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	13810	70	2	0.51	72656020	5257	79.39	13740	13860	13740	17860	9620	13740	13820.81	2.04	2476	13853	13796	13723	13666	13593	13805	13675	69	4120	500	9890	10	1	13763533	1901	17.80	0.50	12	0.04	776.00	27596.00	17180	20230213	-19.62	11480	20231031	20.30	14950	-7.63	20240102	13050	5.82	20240125	16860	-18.09	20230221	11480	20.30	20231031	0.62	N	002390	500	68 억	280417	N	N	11	N	N
72	20240219	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	13850	110	2	0.80	44044580	3188	48.14	13740	13860	13740	17860	9620	13740	13815.74	2.04	1978	13853	13796	13723	13666	13593	13805	13675	69	4120	500	9890	10	1	13763533	1906	17.85	0.50	12	0.02	776.00	27596.00	17180	20230213	-19.38	11480	20231031	20.64	14950	-7.36	20240102	13050	6.13	20240125	16860	-17.85	20230221	11480	20.64	20231031	0.62	N	002390	500	68 억	280417	N	N	11	N	N
73	20240219	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	13740	0	3	0.00	1717500	125	1.89	13740	13740	13740	17860	9620	13740	13740.00	2.04	1	13853	13796	13723	13666	13593	13805	13675	69	4120	500	9890	10	1	13763533	1891	17.71	0.50	12	0.00	776.00	27596.00	17180	20230213	-20.02	11480	20231031	19.69	14950	-8.09	20240102	13050	5.29	20240125	16860	-18.51	20230221	11480	19.69	20231031	0.62	N	002390	500	68 억	280417	N	N	11	N	N
74	20240216	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13740	0	3	0.00	84258770	6141	35.77	13740	13780	13650	17860	9620	13740	13720.14	2.04	-1066	13953	13846	13743	13636	13533	13795	13585	69	4120	500	9890	10	1	13763533	1891	17.71	0.50	12	0.04	776.00	27596.00	17190	20230210	-20.07	11480	20231031	19.69	14950	-8.09	20240102	13050	5.29	20240125	16880	-18.60	20230216	11480	19.69	20231031	0.63	N	002390	500	68 억	281194	N	N	11	N	N
75	20240216	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	13750	10	2	0.07	60693440	4427	25.79	13740	13770	13650	17860	9620	13740	13709.84	2.04	-924	13953	13846	13743	13636	13533	13795	13585	69	4120	500	9890	10	1	13763533	1892	17.72	0.50	12	0.03	776.00	27596.00	17190	20230210	-20.01	11480	20231031	19.77	14950	-8.03	20240102	13050	5.36	20240125	16880	-18.54	20230216	11480	19.77	20231031	0.63	N	002390	500	68 억	281194	N	N	11	N	N
76	20240216	140129	57	100.00	KOSPI	의약품	N	N	N	N	N	13730	-10	5	-0.07	51143530	3732	21.74	13740	13770	13650	17860	9620	13740	13704.05	2.04	-985	13953	13846	13743	13636	13533	13795	13585	69	4120	500	9890	10	1	13763533	1890	17.69	0.50	12	0.03	776.00	27596.00	17190	20230210	-20.13	11480	20231031	19.60	14950	-8.16	20240102	13050	5.21	20240125	16880	-18.66	20230216	11480	19.60	20231031	0.63	N	002390	500	68 억	281194	N	N	11	N	N
77	20240216	130127	57	100.00	KOSPI	의약품	N	N	N	N	N	13680	-60	5	-0.44	38780500	2828	16.47	13740	13770	13680	17860	9620	13740	13713.05	2.04	-1124	13953	13846	13743	13636	13533	13795	13585	69	4120	500	9890	10	1	13763533	1883	17.63	0.50	12	0.02	776.00	27596.00	17190	20230210	-20.42	11480	20231031	19.16	14950	-8.49	20240102	13050	4.83	20240125	16880	-18.96	20230216	11480	19.16	20231031	0.63	N	002390	500	68 억	281194	N	N	11	N	N
78	20240216	120129	57	100.00	KOSPI	의약품	N	N	N	N	N	13720	-20	5	-0.15	28719270	2094	12.20	13740	13770	13680	17860	9620	13740	13715.03	2.04	-1021	13953	13846	13743	13636	13533	13795	13585	69	4120	500	9890	10	1	13763533	1888	17.68	0.50	12	0.02	776.00	27596.00	17190	20230210	-20.19	11480	20231031	19.51	14950	-8.23	20240102	13050	5.13	20240125	16880	-18.72	20230216	11480	19.51	20231031	0.63	N	002390	500	68 억	281194	N	N	11	N	N
79	20240216	110128	57	100.00	KOSPI	의약품	N	N	N	N	N	13690	-50	5	-0.36	23778800	1733	10.09	13740	13770	13680	17860	9620	13740	13721.18	2.04	-946	13953	13846	13743	13636	13533	13795	13585	69	4120	500	9890	10	1	13763533	1884	17.64	0.50	12	0.01	776.00	27596.00	17190	20230210	-20.36	11480	20231031	19.25	14950	-8.43	20240102	13050	4.90	20240125	16880	-18.90	20230216	11480	19.25	20231031	0.63	N	002390	500	68 억	281194	N	N	11	N	N
80	20240216	100128	57	100.00	KOSPI	의약품	N	N	N	N	N	13740	0	3	0.00	15497360	1129	6.58	13740	13770	13690	17860	9620	13740	13726.63	2.04	-853	13953	13846	13743	13636	13533	13795	13585	69	4120	500	9890	10	1	13763533	1891	17.71	0.50	12	0.01	776.00	27596.00	17190	20230210	-20.07	11480	20231031	19.69	14950	-8.09	20240102	13050	5.29	20240125	16880	-18.60	20230216	11480	19.69	20231031	0.63	N	002390	500	68 억	281194	N	N	11	N	N
81	20240216	090128	57	100.00	KOSPI	의약품	N	N	N	N	N	13740	0	3	0.00	96180	7	0.04	13740	13740	13740	17860	9620	13740	13740.00	2.04	-6	13953	13846	13743	13636	13533	13795	13585	69	4120	500	9890	10	1	13763533	1891	17.71	0.50	12	0.00	776.00	27596.00	17190	20230210	-20.07	11480	20231031	19.69	14950	-8.09	20240102	13050	5.29	20240125	16880	-18.60	20230216	11480	19.69	20231031	0.63	N	002390	500	68 억	281194	N	N	11	N	N
82	20240215	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13740	-90	5	-0.65	235254440	17164	201.03	13750	13850	13640	17970	9690	13830	13706.27	2.07	-3793	13963	13896	13833	13766	13703	13930	13800	69	4140	500	9950	10	1	13763533	1891	17.71	0.50	12	0.12	776.00	27596.00	17190	20230210	-20.07	11480	20231031	19.69	14950	-8.09	20240102	13050	5.29	20240125	17000	-19.18	20230215	11480	19.69	20231031	0.62	N	002390	500	68 억	284782	N	N	11	N	N
83	20240215	150128	57	100.00	KOSPI	의약품	N	N	N	N	N	13720	-110	5	-0.80	195048880	14229	166.65	13750	13850	13640	17970	9690	13830	13707.84	2.07	-2859	13963	13896	13833	13766	13703	13930	13800	69	4140	500	9950	10	1	13763533	1888	17.68	0.50	12	0.10	776.00	27596.00	17190	20230210	-20.19	11480	20231031	19.51	14950	-8.23	20240102	13050	5.13	20240125	17000	-19.29	20230215	11480	19.51	20231031	0.62	N	002390	500	68 억	284782	N	N	4	N	N
84	20240215	140127	57	100.00	KOSPI	의약품	N	N	N	N	N	13700	-130	5	-0.94	178707780	13034	152.66	13750	13850	13640	17970	9690	13830	13710.89	2.07	-2233	13963	13896	13833	13766	13703	13930	13800	69	4140	500	9950	10	1	13763533	1886	17.65	0.50	12	0.09	776.00	27596.00	17190	20230210	-20.30	11480	20231031	19.34	14950	-8.36	20240102	13050	4.98	20240125	17000	-19.41	20230215	11480	19.34	20231031	0.62	N	002390	500	68 억	284782	N	N	4	N	N
85	20240215	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	13730	-100	5	-0.72	118086120	8603	100.76	13750	13850	13690	17970	9690	13830	13726.16	2.07	-991	13963	13896	13833	13766	13703	13930	13800	69	4140	500	9950	10	1	13763533	1890	17.69	0.50	12	0.06	776.00	27596.00	17190	20230210	-20.13	11480	20231031	19.60	14950	-8.16	20240102	13050	5.21	20240125	17000	-19.24	20230215	11480	19.60	20231031	0.62	N	002390	500	68 억	284782	N	N	4	N	N
86	20240215	120128	57	100.00	KOSPI	의약품	N	N	N	N	N	13740	-90	5	-0.65	110370320	8041	94.18	13750	13850	13690	17970	9690	13830	13725.94	2.07	-657	13963	13896	13833	13766	13703	13930	13800	69	4140	500	9950	10	1	13763533	1891	17.71	0.50	12	0.06	776.00	27596.00	17190	20230210	-20.07	11480	20231031	19.69	14950	-8.09	20240102	13050	5.29	20240125	17000	-19.18	20230215	11480	19.69	20231031	0.62	N	002390	500	68 억	284782	N	N	4	N	N
87	20240215	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	13720	-110	5	-0.80	91971900	6700	78.47	13750	13850	13690	17970	9690	13830	13727.15	2.07	-511	13963	13896	13833	13766	13703	13930	13800	69	4140	500	9950	10	1	13763533	1888	17.68	0.50	12	0.05	776.00	27596.00	17190	20230210	-20.19	11480	20231031	19.51	14950	-8.23	20240102	13050	5.13	20240125	17000	-19.29	20230215	11480	19.51	20231031	0.62	N	002390	500	68 억	284782	N	N	4	N	N
88	20240215	100127	57	100.00	KOSPI	의약품	N	N	N	N	N	13720	-110	5	-0.80	65800610	4791	56.11	13750	13850	13700	17970	9690	13830	13734.21	2.07	-283	13963	13896	13833	13766	13703	13930	13800	69	4140	500	9950	10	1	13763533	1888	17.68	0.50	12	0.03	776.00	27596.00	17190	20230210	-20.19	11480	20231031	19.51	14950	-8.23	20240102	13050	5.13	20240125	17000	-19.29	20230215	11480	19.51	20231031	0.62	N	002390	500	68 억	284782	N	N	4	N	N
89	20240215	090127	57	100.00	KOSPI	의약품	N	N	N	N	N	13750	-80	5	-0.58	2942500	214	2.51	13750	13750	13750	17970	9690	13830	13750.00	2.07	0	13963	13896	13833	13766	13703	13930	13800	69	4140	500	9950	10	1	13763533	1892	17.72	0.50	12	0.00	776.00	27596.00	17190	20230210	-20.01	11480	20231031	19.77	14950	-8.03	20240102	13050	5.36	20240125	17000	-19.12	20230215	11480	19.77	20231031	0.62	N	002390	500	68 억	284782	N	N	4	N	N
90	20240214	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	-70	5	-0.50	108800520	7880	47.48	13800	13900	13770	18070	9730	13900	13807.02	2.08	-1286	14066	13982	13886	13802	13706	13935	13755	69	4170	500	10000	10	1	13763533	1903	17.82	0.50	12	0.06	776.00	27596.00	17190	20230210	-19.55	11480	20231031	20.47	14950	-7.49	20240102	13050	5.98	20240125	17080	-19.03	20230214	11480	20.47	20231031	0.63	N	002390	500	68 억	286437	N	N	4	N	N
91	20240214	150127	57	100.00	KOSPI	의약품	N	N	N	N	N	13820	-80	5	-0.58	98460870	7132	42.97	13800	13900	13770	18070	9730	13900	13805.51	2.08	-1025	14066	13982	13886	13802	13706	13935	13755	69	4170	500	10000	10	1	13763533	1902	17.81	0.50	12	0.05	776.00	27596.00	17190	20230210	-19.60	11480	20231031	20.38	14950	-7.56	20240102	13050	5.90	20240125	17080	-19.09	20230214	11480	20.38	20231031	0.63	N	002390	500	68 억	286437	N	N	7	N	N
92	20240214	140127	57	100.00	KOSPI	의약품	N	N	N	N	N	13810	-90	5	-0.65	73980780	5358	32.28	13800	13900	13770	18070	9730	13900	13807.54	2.08	-797	14066	13982	13886	13802	13706	13935	13755	69	4170	500	10000	10	1	13763533	1901	17.80	0.50	12	0.04	776.00	27596.00	17190	20230210	-19.66	11480	20231031	20.30	14950	-7.63	20240102	13050	5.82	20240125	17080	-19.15	20230214	11480	20.30	20231031	0.63	N	002390	500	68 억	286437	N	N	7	N	N
93	20240214	130128	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	-70	5	-0.50	63466960	4597	27.70	13800	13900	13770	18070	9730	13900	13806.17	2.08	-612	14066	13982	13886	13802	13706	13935	13755	69	4170	500	10000	10	1	13763533	1903	17.82	0.50	12	0.03	776.00	27596.00	17190	20230210	-19.55	11480	20231031	20.47	14950	-7.49	20240102	13050	5.98	20240125	17080	-19.03	20230214	11480	20.47	20231031	0.63	N	002390	500	68 억	286437	N	N	7	N	N
94	20240214	120127	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-100	5	-0.72	52351150	3792	22.85	13800	13900	13770	18070	9730	13900	13805.68	2.08	-854	14066	13982	13886	13802	13706	13935	13755	69	4170	500	10000	10	1	13763533	1899	17.78	0.50	12	0.03	776.00	27596.00	17190	20230210	-19.72	11480	20231031	20.21	14950	-7.69	20240102	13050	5.75	20240125	17080	-19.20	20230214	11480	20.21	20231031	0.63	N	002390	500	68 억	286437	N	N	7	N	N
95	20240214	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	13820	-80	5	-0.58	34075860	2467	14.86	13800	13900	13790	18070	9730	13900	13812.67	2.08	-296	14066	13982	13886	13802	13706	13935	13755	69	4170	500	10000	10	1	13763533	1902	17.81	0.50	12	0.02	776.00	27596.00	17190	20230210	-19.60	11480	20231031	20.38	14950	-7.56	20240102	13050	5.90	20240125	17080	-19.09	20230214	11480	20.38	20231031	0.63	N	002390	500	68 억	286437	N	N	7	N	N
96	20240214	090126	57	100.00	KOSPI	의약품	N	N	N	N	N	13800	-100	5	-0.72	3118800	226	1.36	13800	13800	13800	18070	9730	13900	13800.00	2.08	0	14066	13982	13886	13802	13706	13935	13755	69	4170	500	10000	10	1	13763533	1899	17.78	0.50	12	0.00	776.00	27596.00	17190	20230210	-19.72	11480	20231031	20.21	14950	-7.69	20240102	13050	5.75	20240125	17080	-19.20	20230214	11480	20.21	20231031	0.63	N	002390	500	68 억	286437	N	N	7	N	N
97	20240213	160127	57	100.00	KOSPI	의약품	N	N	N	N	N	13900	-20	5	-0.14	229557770	16570	113.94	13920	13970	13790	18090	9750	13920	13853.79	2.08	354	14153	14036	13913	13796	13673	13975	13735	69	4170	500	10020	10	1	13763533	1913	17.91	0.50	12	0.12	776.00	27596.00	17190	20230210	-19.14	11480	20231031	21.08	14950	-7.02	20240102	13050	6.51	20240125	17180	-19.09	20230213	11480	21.08	20231031	0.64	N	002390	500	68 억	286483	N	N	7	N	N
98	20240213	150123	57	100.00	KOSPI	의약품	N	N	N	N	N	13880	-40	5	-0.29	202778900	14642	100.68	13920	13970	13790	18090	9750	13920	13849.13	2.08	533	14153	14036	13913	13796	13673	13975	13735	69	4170	500	10020	10	1	13763533	1910	17.89	0.50	12	0.11	776.00	27596.00	17190	20230210	-19.26	11480	20231031	20.91	14950	-7.16	20240102	13050	6.36	20240125	17180	-19.21	20230213	11480	20.91	20231031	0.64	N	002390	500	68 억	286483	N	N	7	N	N
99	20240213	140127	57	100.00	KOSPI	의약품	N	N	N	N	N	13880	-40	5	-0.29	177494080	12819	88.15	13920	13970	13790	18090	9750	13920	13846.17	2.08	518	14153	14036	13913	13796	13673	13975	13735	69	4170	500	10020	10	1	13763533	1910	17.89	0.50	12	0.09	776.00	27596.00	17190	20230210	-19.26	11480	20231031	20.91	14950	-7.16	20240102	13050	6.36	20240125	17180	-19.21	20230213	11480	20.91	20231031	0.64	N	002390	500	68 억	286483	N	N	7	N	N
100	20240213	130126	57	100.00	KOSPI	의약품	N	N	N	N	N	13830	-90	5	-0.65	148339520	10711	73.65	13920	13970	13790	18090	9750	13920	13849.27	2.08	390	14153	14036	13913	13796	13673	13975	13735	69	4170	500	10020	10	1	13763533	1903	17.82	0.50	12	0.08	776.00	27596.00	17190	20230210	-19.55	11480	20231031	20.47	14950	-7.49	20240102	13050	5.98	20240125	17180	-19.50	20230213	11480	20.47	20231031	0.64	N	002390	500	68 억	286483	N	N	7	N	N
101	20240213	120127	57	100.00	KOSPI	의약품	N	N	N	N	N	13860	-60	5	-0.43	115905480	8365	57.52	13920	13970	13790	18090	9750	13920	13856.00	2.08	-225	14153	14036	13913	13796	13673	13975	13735	69	4170	500	10020	10	1	13763533	1908	17.86	0.50	12	0.06	776.00	27596.00	17190	20230210	-19.37	11480	20231031	20.73	14950	-7.29	20240102	13050	6.21	20240125	17180	-19.32	20230213	11480	20.73	20231031	0.64	N	002390	500	68 억	286483	N	N	7	N	N
102	20240213	110127	57	100.00	KOSPI	의약품	N	N	N	N	N	13820	-100	5	-0.72	58875360	4237	29.13	13920	13970	13800	18090	9750	13920	13895.53	2.08	-947	14153	14036	13913	13796	13673	13975	13735	69	4170	500	10020	10	1	13763533	1902	17.81	0.50	12	0.03	776.00	27596.00	17190	20230210	-19.60	11480	20231031	20.38	14950	-7.56	20240102	13050	5.90	20240125	17180	-19.56	20230213	11480	20.38	20231031	0.64	N	002390	500	68 억	286483	N	N	7	N	N
103	20240213	100124	57	100.00	KOSPI	의약품	N	N	N	N	N	13900	-20	5	-0.14	31376500	2251	15.48	13920	13970	13890	18090	9750	13920	13938.92	2.08	-467	14153	14036	13913	13796	13673	13975	13735	69	4170	500	10020	10	1	13763533	1913	17.91	0.50	12	0.02	776.00	27596.00	17190	20230210	-19.14	11480	20231031	21.08	14950	-7.02	20240102	13050	6.51	20240125	17180	-19.09	20230213	11480	21.08	20231031	0.64	N	002390	500	68 억	286483	N	N	7	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History