KissMeData/003120/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-100	5	-0.43	237967700	10444	183.13	23200	23300	22500	30050	16250	23150	22784.98	0.95	703	23416	23282	23016	22882	22616	23350	22950	133	6900	1000	16200	50	1	13300000	3066	2.91	0.57	12	0.08	7913.00	40275.00	38048	20230303	-39.42	18710	20231031	23.20	25650	-10.14	20240201	20500	12.44	20240125	190000	-87.87	20230303	18710	23.20	20231031	0.26	N	003120	1000	133 억	126193	N	N	33	N	N
3	20240229	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-150	5	-0.65	227329600	9983	175.05	23200	23300	22500	30050	16250	23150	22771.67	0.95	673	23416	23282	23016	22882	22616	23350	22950	133	6900	1000	16200	50	1	13300000	3059	2.91	0.57	12	0.08	7913.00	40275.00	38048	20230303	-39.55	18710	20231031	22.93	25650	-10.33	20240201	20500	12.20	20240125	190000	-87.89	20230303	18710	22.93	20231031	0.26	N	003120	1000	133 억	126193	N	N	71	N	N
4	20240229	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-100	5	-0.43	201837750	8876	155.64	23200	23300	22500	30050	16250	23150	22739.72	0.95	633	23416	23282	23016	22882	22616	23350	22950	133	6900	1000	16200	50	1	13300000	3066	2.91	0.57	12	0.07	7913.00	40275.00	38048	20230303	-39.42	18710	20231031	23.20	25650	-10.14	20240201	20500	12.44	20240125	190000	-87.87	20230303	18710	23.20	20231031	0.26	N	003120	1000	133 억	126193	N	N	71	N	N
5	20240229	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-50	5	-0.22	186581800	8214	144.03	23200	23300	22500	30050	16250	23150	22715.10	0.95	536	23416	23282	23016	22882	22616	23350	22950	133	6900	1000	16200	50	1	13300000	3072	2.92	0.57	12	0.06	7913.00	40275.00	38048	20230303	-39.29	18710	20231031	23.46	25650	-9.94	20240201	20500	12.68	20240125	190000	-87.84	20230303	18710	23.46	20231031	0.26	N	003120	1000	133 억	126193	N	N	71	N	N
6	20240229	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-250	5	-1.08	155835650	6873	120.52	23200	23300	22500	30050	16250	23150	22673.60	0.95	523	23416	23282	23016	22882	22616	23350	22950	133	6900	1000	16200	50	1	13300000	3046	2.89	0.57	12	0.05	7913.00	40275.00	38048	20230303	-39.81	18710	20231031	22.39	25650	-10.72	20240201	20500	11.71	20240125	190000	-87.95	20230303	18710	22.39	20231031	0.26	N	003120	1000	133 억	126193	N	N	71	N	N
7	20240229	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-250	5	-1.08	143038450	6315	110.73	23200	23300	22500	30050	16250	23150	22650.59	0.95	706	23416	23282	23016	22882	22616	23350	22950	133	6900	1000	16200	50	1	13300000	3046	2.89	0.57	12	0.05	7913.00	40275.00	38048	20230303	-39.81	18710	20231031	22.39	25650	-10.72	20240201	20500	11.71	20240125	190000	-87.95	20230303	18710	22.39	20231031	0.26	N	003120	1000	133 억	126193	N	N	71	N	N
8	20240229	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	22700	-450	5	-1.94	42779000	1881	32.98	23200	23300	22650	30050	16250	23150	22742.69	0.95	0	23416	23282	23016	22882	22616	23350	22950	133	6900	1000	16200	50	1	13300000	3019	2.87	0.56	12	0.01	7913.00	40275.00	38048	20230303	-40.34	18710	20231031	21.33	25650	-11.50	20240201	20500	10.73	20240125	190000	-88.05	20230303	18710	21.33	20231031	0.26	N	003120	1000	133 억	126193	N	N	71	N	N
9	20240229	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-150	5	-0.65	828950	36	0.63	23200	23200	23000	30050	16250	23150	23026.39	0.95	-27	23416	23282	23016	22882	22616	23350	22950	133	6900	1000	16200	50	1	13300000	3059	2.91	0.57	12	0.00	7913.00	40275.00	38048	20230303	-39.55	18710	20231031	22.93	25650	-10.33	20240201	20500	12.20	20240125	190000	-87.89	20230303	18710	22.93	20231031	0.26	N	003120	1000	133 억	126193	N	N	71	N	N
10	20240228	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	150	2	0.65	126447900	5509	22.24	23050	23150	22750	29900	16100	23000	22952.93	0.95	-543	24600	23800	23250	22450	21900	23525	22175	133	6900	1000	16100	50	1	13300000	3079	2.93	0.57	12	0.04	7913.00	40275.00	38048	20230303	-39.16	18710	20231031	23.73	25650	-9.75	20240201	20500	12.93	20240125	190000	-87.82	20230303	18710	23.73	20231031	0.27	N	003120	1000	133 억	126743	N	N	71	N	N
11	20240228	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	50	2	0.22	117019700	5101	20.59	23050	23150	22750	29900	16100	23000	22940.54	0.95	-465	24600	23800	23250	22450	21900	23525	22175	133	6900	1000	16100	50	1	13300000	3066	2.91	0.57	12	0.04	7913.00	40275.00	38048	20230303	-39.42	18710	20231031	23.20	25650	-10.14	20240201	20500	12.44	20240125	190000	-87.87	20230303	18710	23.20	20231031	0.27	N	003120	1000	133 억	126743	N	N	6	N	N
12	20240228	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-50	5	-0.22	105184000	4587	18.52	23050	23100	22750	29900	16100	23000	22930.89	0.95	-616	24600	23800	23250	22450	21900	23525	22175	133	6900	1000	16100	50	1	13300000	3052	2.90	0.57	12	0.03	7913.00	40275.00	38048	20230303	-39.68	18710	20231031	22.66	25650	-10.53	20240201	20500	11.95	20240125	190000	-87.92	20230303	18710	22.66	20231031	0.27	N	003120	1000	133 억	126743	N	N	6	N	N
13	20240228	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	0	3	0.00	96122550	4191	16.92	23050	23100	22750	29900	16100	23000	22935.47	0.95	-660	24600	23800	23250	22450	21900	23525	22175	133	6900	1000	16100	50	1	13300000	3059	2.91	0.57	12	0.03	7913.00	40275.00	38048	20230303	-39.55	18710	20231031	22.93	25650	-10.33	20240201	20500	12.20	20240125	190000	-87.89	20230303	18710	22.93	20231031	0.27	N	003120	1000	133 억	126743	N	N	6	N	N
14	20240228	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-200	5	-0.87	71352000	3114	12.57	23050	23100	22750	29900	16100	23000	22913.29	0.95	-559	24600	23800	23250	22450	21900	23525	22175	133	6900	1000	16100	50	1	13300000	3032	2.88	0.57	12	0.02	7913.00	40275.00	38048	20230303	-40.08	18710	20231031	21.86	25650	-11.11	20240201	20500	11.22	20240125	190000	-88.00	20230303	18710	21.86	20231031	0.27	N	003120	1000	133 억	126743	N	N	6	N	N
15	20240228	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	0	3	0.00	42214550	1837	7.42	23050	23100	22800	29900	16100	23000	22980.16	0.95	-386	24600	23800	23250	22450	21900	23525	22175	133	6900	1000	16100	50	1	13300000	3059	2.91	0.57	12	0.01	7913.00	40275.00	38048	20230303	-39.55	18710	20231031	22.93	25650	-10.33	20240201	20500	12.20	20240125	190000	-87.89	20230303	18710	22.93	20231031	0.27	N	003120	1000	133 억	126743	N	N	6	N	N
16	20240228	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	0	3	0.00	29216150	1273	5.14	23050	23100	22800	29900	16100	23000	22950.63	0.95	-149	24600	23800	23250	22450	21900	23525	22175	133	6900	1000	16100	50	1	13300000	3059	2.91	0.57	12	0.01	7913.00	40275.00	38048	20230303	-39.55	18710	20231031	22.93	25650	-10.33	20240201	20500	12.20	20240125	190000	-87.89	20230303	18710	22.93	20231031	0.27	N	003120	1000	133 억	126743	N	N	6	N	N
17	20240228	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	50	2	0.22	507100	22	0.09	23050	23050	23050	29900	16100	23000	23050.00	0.95	-19	24600	23800	23250	22450	21900	23525	22175	133	6900	1000	16100	50	1	13300000	3066	2.91	0.57	12	0.00	7913.00	40275.00	38048	20230303	-39.42	18710	20231031	23.20	25650	-10.14	20240201	20500	12.44	20240125	190000	-87.87	20230303	18710	23.20	20231031	0.27	N	003120	1000	133 억	126743	N	N	6	N	N
18	20240227	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-1000	5	-4.17	572032900	24642	122.88	24000	24050	22700	31200	16800	24000	23213.76	1.02	-9041	24733	24366	23983	23616	23233	24175	23425	133	7200	1000	16800	50	1	13300000	3059	2.91	0.57	12	0.19	7913.00	40275.00	38048	20230303	-39.55	18710	20231031	22.93	25650	-10.33	20240201	20500	12.20	20240125	190000	-87.89	20230303	18710	22.93	20231031	0.26	N	003120	1000	133 억	135779	N	N	6	N	N
19	20240227	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-950	5	-3.96	553703650	23845	118.91	24000	24050	22700	31200	16800	24000	23220.95	1.02	-8873	24733	24366	23983	23616	23233	24175	23425	133	7200	1000	16800	50	1	13300000	3066	2.91	0.57	12	0.18	7913.00	40275.00	38048	20230303	-39.42	18710	20231031	23.20	25650	-10.14	20240201	20500	12.44	20240125	190000	-87.87	20230303	18710	23.20	20231031	0.26	N	003120	1000	133 억	135779	N	N	8	N	N
20	20240227	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-950	5	-3.96	481614650	20702	103.24	24000	24050	22700	31200	16800	24000	23264.16	1.02	-7796	24733	24366	23983	23616	23233	24175	23425	133	7200	1000	16800	50	1	13300000	3066	2.91	0.57	12	0.16	7913.00	40275.00	38048	20230303	-39.42	18710	20231031	23.20	25650	-10.14	20240201	20500	12.44	20240125	190000	-87.87	20230303	18710	23.20	20231031	0.26	N	003120	1000	133 억	135779	N	N	8	N	N
21	20240227	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-1100	5	-4.58	453369650	19472	97.10	24000	24050	22700	31200	16800	24000	23283.16	1.02	-6900	24733	24366	23983	23616	23233	24175	23425	133	7200	1000	16800	50	1	13300000	3046	2.89	0.57	12	0.15	7913.00	40275.00	38048	20230303	-39.81	18710	20231031	22.39	25650	-10.72	20240201	20500	11.71	20240125	190000	-87.95	20230303	18710	22.39	20231031	0.26	N	003120	1000	133 억	135779	N	N	8	N	N
22	20240227	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	22800	-1200	5	-5.00	380279950	16276	81.16	24000	24050	22700	31200	16800	24000	23364.46	1.02	-6150	24733	24366	23983	23616	23233	24175	23425	133	7200	1000	16800	50	1	13300000	3032	2.88	0.57	12	0.12	7913.00	40275.00	38048	20230303	-40.08	18710	20231031	21.86	25650	-11.11	20240201	20500	11.22	20240125	190000	-88.00	20230303	18710	21.86	20231031	0.26	N	003120	1000	133 억	135779	N	N	8	N	N
23	20240227	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-900	5	-3.75	291802050	12421	61.94	24000	24050	23000	31200	16800	24000	23492.64	1.02	-4555	24733	24366	23983	23616	23233	24175	23425	133	7200	1000	16800	50	1	13300000	3072	2.92	0.57	12	0.09	7913.00	40275.00	38048	20230303	-39.29	18710	20231031	23.46	25650	-9.94	20240201	20500	12.68	20240125	190000	-87.84	20230303	18710	23.46	20231031	0.26	N	003120	1000	133 억	135779	N	N	8	N	N
24	20240227	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-850	5	-3.54	227232350	9621	47.98	24000	24050	23000	31200	16800	24000	23618.37	1.02	-3723	24733	24366	23983	23616	23233	24175	23425	133	7200	1000	16800	50	1	13300000	3079	2.93	0.57	12	0.07	7913.00	40275.00	38048	20230303	-39.16	18710	20231031	23.73	25650	-9.75	20240201	20500	12.93	20240125	190000	-87.82	20230303	18710	23.73	20231031	0.26	N	003120	1000	133 억	135779	N	N	8	N	N
25	20240227	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	0	3	0.00	12048000	502	2.50	24000	24000	24000	31200	16800	24000	24000.00	1.02	-240	24733	24366	23983	23616	23233	24175	23425	133	7200	1000	16800	50	1	13300000	3192	3.03	0.60	12	0.00	7913.00	40275.00	38048	20230303	-36.92	18710	20231031	28.27	25650	-6.43	20240201	20500	17.07	20240125	190000	-87.37	20230303	18710	28.27	20231031	0.26	N	003120	1000	133 억	135779	N	N	8	N	N
26	20240226	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	-250	5	-1.03	481906250	20053	98.51	24250	24350	23600	31500	17000	24250	24031.69	1.03	-931	25283	24766	24083	23566	22883	25025	23825	133	7250	1000	16970	50	1	13300000	3192	3.03	0.60	12	0.15	7913.00	40275.00	38048	20230303	-36.92	18710	20231031	28.27	25650	-6.43	20240201	20500	17.07	20240125	190000	-87.37	20230303	18710	28.27	20231031	0.26	N	003120	1000	133 억	136536	N	N	8	N	N
27	20240226	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-50	5	-0.21	450293500	18733	92.03	24250	24350	23600	31500	17000	24250	24037.45	1.03	-1017	25283	24766	24083	23566	22883	25025	23825	133	7250	1000	16970	50	1	13300000	3219	3.06	0.60	12	0.14	7913.00	40275.00	38048	20230303	-36.40	18710	20231031	29.34	25650	-5.65	20240201	20500	18.05	20240125	190000	-87.26	20230303	18710	29.34	20231031	0.26	N	003120	1000	133 억	136536	N	N	1	N	N
28	20240226	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	0	3	0.00	346328350	14418	70.83	24250	24350	23600	31500	17000	24250	24020.55	1.03	-35	25283	24766	24083	23566	22883	25025	23825	133	7250	1000	16970	50	1	13300000	3225	3.06	0.60	12	0.11	7913.00	40275.00	38048	20230303	-36.26	18710	20231031	29.61	25650	-5.46	20240201	20500	18.29	20240125	190000	-87.24	20230303	18710	29.61	20231031	0.26	N	003120	1000	133 억	136536	N	N	1	N	N
29	20240226	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-50	5	-0.21	313190250	13047	64.09	24250	24350	23600	31500	17000	24250	24004.77	1.03	111	25283	24766	24083	23566	22883	25025	23825	133	7250	1000	16970	50	1	13300000	3219	3.06	0.60	12	0.10	7913.00	40275.00	38048	20230303	-36.40	18710	20231031	29.34	25650	-5.65	20240201	20500	18.05	20240125	190000	-87.26	20230303	18710	29.34	20231031	0.26	N	003120	1000	133 억	136536	N	N	1	N	N
30	20240226	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	24200	-50	5	-0.21	269873200	11252	55.28	24250	24350	23600	31500	17000	24250	23984.46	1.03	464	25283	24766	24083	23566	22883	25025	23825	133	7250	1000	16970	50	1	13300000	3219	3.06	0.60	12	0.08	7913.00	40275.00	38048	20230303	-36.40	18710	20231031	29.34	25650	-5.65	20240201	20500	18.05	20240125	190000	-87.26	20230303	18710	29.34	20231031	0.26	N	003120	1000	133 억	136536	N	N	1	N	N
31	20240226	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	50	2	0.21	205380450	8582	42.16	24250	24350	23600	31500	17000	24250	23931.54	1.03	83	25283	24766	24083	23566	22883	25025	23825	133	7250	1000	16970	50	1	13300000	3232	3.07	0.60	12	0.06	7913.00	40275.00	38048	20230303	-36.13	18710	20231031	29.88	25650	-5.26	20240201	20500	18.54	20240125	190000	-87.21	20230303	18710	29.88	20231031	0.26	N	003120	1000	133 억	136536	N	N	1	N	N
32	20240226	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	24100	-150	5	-0.62	111046900	4659	22.89	24250	24250	23600	31500	17000	24250	23834.92	1.03	-39	25283	24766	24083	23566	22883	25025	23825	133	7250	1000	16970	50	1	13300000	3205	3.05	0.60	12	0.04	7913.00	40275.00	38048	20230303	-36.66	18710	20231031	28.81	25650	-6.04	20240201	20500	17.56	20240125	190000	-87.32	20230303	18710	28.81	20231031	0.26	N	003120	1000	133 억	136536	N	N	1	N	N
33	20240226	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	0	3	0.00	5335000	220	1.08	24250	24250	24250	31500	17000	24250	24250.00	1.03	-18	25283	24766	24083	23566	22883	25025	23825	133	7250	1000	16970	50	1	13300000	3225	3.06	0.60	12	0.00	7913.00	40275.00	38048	20230303	-36.26	18710	20231031	29.61	25650	-5.46	20240201	20500	18.29	20240125	190000	-87.24	20230303	18710	29.61	20231031	0.26	N	003120	1000	133 억	136536	N	N	1	N	N
34	20240223	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	24250	800	2	3.41	484589650	20045	246.83	23800	24600	23400	30450	16450	23450	24174.51	1.02	552	23916	23682	23416	23182	22916	23550	23050	133	7000	1000	16410	50	1	13300000	3225	3.06	0.60	12	0.15	7913.00	40275.00	38048	20230303	-36.26	18710	20231031	29.61	25650	-5.46	20240201	20500	18.29	20240125	190000	-87.24	20230303	18710	29.61	20231031	0.26	N	003120	1000	133 억	135606	N	N	1	N	N
35	20240223	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	24050	600	2	2.56	438825650	18146	223.45	23800	24600	23400	30450	16450	23450	24183.05	1.02	736	23916	23682	23416	23182	22916	23550	23050	133	7000	1000	16410	50	1	13300000	3199	3.04	0.60	12	0.14	7913.00	40275.00	38048	20230303	-36.79	18710	20231031	28.54	25650	-6.24	20240201	20500	17.32	20240125	190000	-87.34	20230303	18710	28.54	20231031	0.26	N	003120	1000	133 억	135606	N	N	7	N	N
36	20240223	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	850	2	3.62	413929700	17115	210.75	23800	24600	23400	30450	16450	23450	24185.20	1.02	908	23916	23682	23416	23182	22916	23550	23050	133	7000	1000	16410	50	1	13300000	3232	3.07	0.60	12	0.13	7913.00	40275.00	38048	20230303	-36.13	18710	20231031	29.88	25650	-5.26	20240201	20500	18.54	20240125	190000	-87.21	20230303	18710	29.88	20231031	0.26	N	003120	1000	133 억	135606	N	N	7	N	N
37	20240223	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	850	2	3.62	336541200	13920	171.41	23800	24600	23400	30450	16450	23450	24176.81	1.02	1736	23916	23682	23416	23182	22916	23550	23050	133	7000	1000	16410	50	1	13300000	3232	3.07	0.60	12	0.10	7913.00	40275.00	38048	20230303	-36.13	18710	20231031	29.88	25650	-5.26	20240201	20500	18.54	20240125	190000	-87.21	20230303	18710	29.88	20231031	0.26	N	003120	1000	133 억	135606	N	N	7	N	N
38	20240223	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	24300	850	2	3.62	282468950	11701	144.08	23800	24600	23400	30450	16450	23450	24140.58	1.02	1874	23916	23682	23416	23182	22916	23550	23050	133	7000	1000	16410	50	1	13300000	3232	3.07	0.60	12	0.09	7913.00	40275.00	38048	20230303	-36.13	18710	20231031	29.88	25650	-5.26	20240201	20500	18.54	20240125	190000	-87.21	20230303	18710	29.88	20231031	0.26	N	003120	1000	133 억	135606	N	N	7	N	N
39	20240223	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	24600	1150	2	4.90	245640500	10185	125.42	23800	24600	23400	30450	16450	23450	24117.87	1.02	1885	23916	23682	23416	23182	22916	23550	23050	133	7000	1000	16410	50	1	13300000	3272	3.11	0.61	12	0.08	7913.00	40275.00	38048	20230303	-35.34	18710	20231031	31.48	25650	-4.09	20240201	20500	20.00	20240125	190000	-87.05	20230303	18710	31.48	20231031	0.26	N	003120	1000	133 억	135606	N	N	7	N	N
40	20240223	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	550	2	2.35	81638450	3443	42.40	23800	24150	23400	30450	16450	23450	23711.43	1.02	-20	23916	23682	23416	23182	22916	23550	23050	133	7000	1000	16410	50	1	13300000	3192	3.03	0.60	12	0.03	7913.00	40275.00	38048	20230303	-36.92	18710	20231031	28.27	25650	-6.43	20240201	20500	17.07	20240125	190000	-87.37	20230303	18710	28.27	20231031	0.26	N	003120	1000	133 억	135606	N	N	7	N	N
41	20240223	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	350	2	1.49	1190000	50	0.62	23800	23800	23800	30450	16450	23450	23800.00	1.02	-7	23916	23682	23416	23182	22916	23550	23050	133	7000	1000	16410	50	1	13300000	3165	3.01	0.59	12	0.00	7913.00	40275.00	38048	20230303	-37.45	18710	20231031	27.20	25650	-7.21	20240201	20500	16.10	20240125	190000	-87.47	20230303	18710	27.20	20231031	0.26	N	003120	1000	133 억	135606	N	N	7	N	N
42	20240222	160133	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	150	2	0.64	189989250	8121	72.14	23550	23650	23150	30250	16350	23300	23394.81	1.03	-1521	24100	23700	23500	23100	22900	23600	23000	133	6950	1000	16310	50	1	13300000	3119	2.96	0.58	12	0.06	7913.00	40275.00	38048	20230303	-38.37	18710	20231031	25.33	25650	-8.58	20240201	20500	14.39	20240125	190000	-87.66	20230303	18710	25.33	20231031	0.27	N	003120	1000	133 억	137208	N	N	7	N	N
43	20240222	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	150	2	0.64	171919150	7351	65.30	23550	23650	23150	30250	16350	23300	23387.18	1.03	-1539	24100	23700	23500	23100	22900	23600	23000	133	6950	1000	16310	50	1	13300000	3119	2.96	0.58	12	0.06	7913.00	40275.00	38048	20230303	-38.37	18710	20231031	25.33	25650	-8.58	20240201	20500	14.39	20240125	190000	-87.66	20230303	18710	25.33	20231031	0.27	N	003120	1000	133 억	137208	N	N	0	N	N
44	20240222	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	23550	250	2	1.07	166521900	7121	63.26	23550	23650	23150	30250	16350	23300	23384.62	1.03	-1460	24100	23700	23500	23100	22900	23600	23000	133	6950	1000	16310	50	1	13300000	3132	2.98	0.58	12	0.05	7913.00	40275.00	38048	20230303	-38.10	18710	20231031	25.87	25650	-8.19	20240201	20500	14.88	20240125	190000	-87.61	20230303	18710	25.87	20231031	0.27	N	003120	1000	133 억	137208	N	N	0	N	N
45	20240222	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	200	2	0.86	142633600	6104	54.22	23550	23650	23150	30250	16350	23300	23367.23	1.03	-1507	24100	23700	23500	23100	22900	23600	23000	133	6950	1000	16310	50	1	13300000	3126	2.97	0.58	12	0.05	7913.00	40275.00	38048	20230303	-38.24	18710	20231031	25.60	25650	-8.38	20240201	20500	14.63	20240125	190000	-87.63	20230303	18710	25.60	20231031	0.27	N	003120	1000	133 억	137208	N	N	0	N	N
46	20240222	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	100	2	0.43	98559000	4230	37.58	23550	23550	23150	30250	16350	23300	23300.00	1.03	-1192	24100	23700	23500	23100	22900	23600	23000	133	6950	1000	16310	50	1	13300000	3112	2.96	0.58	12	0.03	7913.00	40275.00	38048	20230303	-38.50	18710	20231031	25.07	25650	-8.77	20240201	20500	14.15	20240125	190000	-87.68	20230303	18710	25.07	20231031	0.27	N	003120	1000	133 억	137208	N	N	0	N	N
47	20240222	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	0	3	0.00	73326650	3148	27.96	23550	23550	23150	30250	16350	23300	23293.09	1.03	-1202	24100	23700	23500	23100	22900	23600	23000	133	6950	1000	16310	50	1	13300000	3099	2.94	0.58	12	0.02	7913.00	40275.00	38048	20230303	-38.76	18710	20231031	24.53	25650	-9.16	20240201	20500	13.66	20240125	190000	-87.74	20230303	18710	24.53	20231031	0.27	N	003120	1000	133 억	137208	N	N	0	N	N
48	20240222	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	50	2	0.21	35214400	1512	13.43	23550	23550	23150	30250	16350	23300	23289.95	1.03	-839	24100	23700	23500	23100	22900	23600	23000	133	6950	1000	16310	50	1	13300000	3106	2.95	0.58	12	0.01	7913.00	40275.00	38048	20230303	-38.63	18710	20231031	24.80	25650	-8.97	20240201	20500	13.90	20240125	190000	-87.71	20230303	18710	24.80	20231031	0.27	N	003120	1000	133 억	137208	N	N	0	N	N
49	20240222	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-50	5	-0.21	5587450	239	2.12	23550	23550	23250	30250	16350	23300	23378.45	1.03	-164	24100	23700	23500	23100	22900	23600	23000	133	6950	1000	16310	50	1	13300000	3092	2.94	0.58	12	0.00	7913.00	40275.00	38048	20230303	-38.89	18710	20231031	24.27	25650	-9.36	20240201	20500	13.41	20240125	190000	-87.76	20230303	18710	24.27	20231031	0.27	N	003120	1000	133 억	137208	N	N	0	N	N
50	20240221	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	-400	5	-1.69	264557100	11256	84.40	23700	23900	23300	30800	16600	23700	23519.48	1.04	-1106	24300	24000	23650	23350	23000	24150	23500	133	7100	1000	16590	50	1	13300000	3099	2.94	0.58	12	0.08	7913.00	40275.00	38048	20230303	-38.76	18710	20231031	24.53	25650	-9.16	20240201	20500	13.66	20240125	190000	-87.74	20230303	18710	24.53	20231031	0.28	N	003120	1000	133 억	138079	N	N	10	N	N
51	20240221	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-350	5	-1.48	237030650	10075	75.54	23700	23900	23300	30800	16600	23700	23526.62	1.04	-930	24300	24000	23650	23350	23000	24150	23500	133	7100	1000	16590	50	1	13300000	3106	2.95	0.58	12	0.08	7913.00	40275.00	38048	20230303	-38.63	18710	20231031	24.80	25650	-8.97	20240201	20500	13.90	20240125	190000	-87.71	20230303	18710	24.80	20231031	0.28	N	003120	1000	133 억	138079	N	N	10	N	N
52	20240221	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	-250	5	-1.05	220814950	9382	70.35	23700	23900	23300	30800	16600	23700	23536.02	1.04	-436	24300	24000	23650	23350	23000	24150	23500	133	7100	1000	16590	50	1	13300000	3119	2.96	0.58	12	0.07	7913.00	40275.00	38048	20230303	-38.37	18710	20231031	25.33	25650	-8.58	20240201	20500	14.39	20240125	190000	-87.66	20230303	18710	25.33	20231031	0.28	N	003120	1000	133 억	138079	N	N	10	N	N
53	20240221	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	-200	5	-0.84	192815300	8187	61.39	23700	23900	23300	30800	16600	23700	23551.40	1.04	-181	24300	24000	23650	23350	23000	24150	23500	133	7100	1000	16590	50	1	13300000	3126	2.97	0.58	12	0.06	7913.00	40275.00	38048	20230303	-38.24	18710	20231031	25.60	25650	-8.38	20240201	20500	14.63	20240125	190000	-87.63	20230303	18710	25.60	20231031	0.28	N	003120	1000	133 억	138079	N	N	10	N	N
54	20240221	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-100	5	-0.42	172867250	7339	55.03	23700	23900	23300	30800	16600	23700	23554.61	1.04	479	24300	24000	23650	23350	23000	24150	23500	133	7100	1000	16590	50	1	13300000	3139	2.98	0.59	12	0.06	7913.00	40275.00	38048	20230303	-37.97	18710	20231031	26.14	25650	-7.99	20240201	20500	15.12	20240125	190000	-87.58	20230303	18710	26.14	20231031	0.28	N	003120	1000	133 억	138079	N	N	10	N	N
55	20240221	110138	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	-200	5	-0.84	150866050	6403	48.01	23700	23900	23300	30800	16600	23700	23561.78	1.04	970	24300	24000	23650	23350	23000	24150	23500	133	7100	1000	16590	50	1	13300000	3126	2.97	0.58	12	0.05	7913.00	40275.00	38048	20230303	-38.24	18710	20231031	25.60	25650	-8.38	20240201	20500	14.63	20240125	190000	-87.63	20230303	18710	25.60	20231031	0.28	N	003120	1000	133 억	138079	N	N	10	N	N
56	20240221	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	50	2	0.21	55463500	2337	17.52	23700	23900	23600	30800	16600	23700	23732.78	1.04	-141	24300	24000	23650	23350	23000	24150	23500	133	7100	1000	16590	50	1	13300000	3159	3.00	0.59	12	0.02	7913.00	40275.00	38048	20230303	-37.58	18710	20231031	26.94	25650	-7.41	20240201	20500	15.85	20240125	190000	-87.50	20230303	18710	26.94	20231031	0.28	N	003120	1000	133 억	138079	N	N	10	N	N
57	20240221	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	0	3	0.00	15002100	633	4.75	23700	23700	23700	30800	16600	23700	23700.00	1.04	24	24300	24000	23650	23350	23000	24150	23500	133	7100	1000	16590	50	1	13300000	3152	3.00	0.59	12	0.00	7913.00	40275.00	38048	20230303	-37.71	18710	20231031	26.67	25650	-7.60	20240201	20500	15.61	20240125	190000	-87.53	20230303	18710	26.67	20231031	0.28	N	003120	1000	133 억	138079	N	N	10	N	N
58	20240220	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	100	2	0.42	314991900	13333	95.29	23600	23950	23300	30650	16550	23600	23624.98	1.03	2633	24666	24132	23866	23332	23066	24000	23200	133	7050	1000	16520	50	1	13300000	3152	3.00	0.59	12	0.10	7913.00	40275.00	38048	20230303	-37.71	18710	20231031	26.67	25650	-7.60	20240201	20500	15.61	20240125	190000	-87.53	20230303	18710	26.67	20231031	0.28	N	003120	1000	133 억	137438	N	N	10	N	N
59	20240220	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	100	2	0.42	302525950	12806	91.52	23600	23950	23300	30650	16550	23600	23623.77	1.03	2648	24666	24132	23866	23332	23066	24000	23200	133	7050	1000	16520	50	1	13300000	3152	3.00	0.59	12	0.10	7913.00	40275.00	38048	20230303	-37.71	18710	20231031	26.67	25650	-7.60	20240201	20500	15.61	20240125	190000	-87.53	20230303	18710	26.67	20231031	0.28	N	003120	1000	133 억	137438	N	N	28	N	N
60	20240220	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	150	2	0.64	285544100	12088	86.39	23600	23950	23300	30650	16550	23600	23622.11	1.03	3309	24666	24132	23866	23332	23066	24000	23200	133	7050	1000	16520	50	1	13300000	3159	3.00	0.59	12	0.09	7913.00	40275.00	38048	20230303	-37.58	18710	20231031	26.94	25650	-7.41	20240201	20500	15.85	20240125	190000	-87.50	20230303	18710	26.94	20231031	0.28	N	003120	1000	133 억	137438	N	N	28	N	N
61	20240220	130137	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	50	2	0.21	271755650	11506	82.23	23600	23950	23300	30650	16550	23600	23618.60	1.03	3005	24666	24132	23866	23332	23066	24000	23200	133	7050	1000	16520	50	1	13300000	3145	2.99	0.59	12	0.09	7913.00	40275.00	38048	20230303	-37.84	18710	20231031	26.40	25650	-7.80	20240201	20500	15.37	20240125	190000	-87.55	20230303	18710	26.40	20231031	0.28	N	003120	1000	133 억	137438	N	N	28	N	N
62	20240220	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	50	2	0.21	160519750	6782	48.47	23600	23950	23450	30650	16550	23600	23668.50	1.03	1102	24666	24132	23866	23332	23066	24000	23200	133	7050	1000	16520	50	1	13300000	3145	2.99	0.59	12	0.05	7913.00	40275.00	38048	20230303	-37.84	18710	20231031	26.40	25650	-7.80	20240201	20500	15.37	20240125	190000	-87.55	20230303	18710	26.40	20231031	0.28	N	003120	1000	133 억	137438	N	N	28	N	N
63	20240220	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	150	2	0.64	71481600	3011	21.52	23600	23950	23600	30650	16550	23600	23740.15	1.03	-35	24666	24132	23866	23332	23066	24000	23200	133	7050	1000	16520	50	1	13300000	3159	3.00	0.59	12	0.02	7913.00	40275.00	38048	20230303	-37.58	18710	20231031	26.94	25650	-7.41	20240201	20500	15.85	20240125	190000	-87.50	20230303	18710	26.94	20231031	0.28	N	003120	1000	133 억	137438	N	N	28	N	N
64	20240220	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	23900	300	2	1.27	39686000	1672	11.95	23600	23950	23600	30650	16550	23600	23735.65	1.03	-47	24666	24132	23866	23332	23066	24000	23200	133	7050	1000	16520	50	1	13300000	3179	3.02	0.59	12	0.01	7913.00	40275.00	38048	20230303	-37.18	18710	20231031	27.74	25650	-6.82	20240201	20500	16.59	20240125	190000	-87.42	20230303	18710	27.74	20231031	0.28	N	003120	1000	133 억	137438	N	N	28	N	N
65	20240220	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	0	3	0.00	2714000	115	0.82	23600	23600	23600	30650	16550	23600	23600.00	1.03	0	24666	24132	23866	23332	23066	24000	23200	133	7050	1000	16520	50	1	13300000	3139	2.98	0.59	12	0.00	7913.00	40275.00	38048	20230303	-37.97	18710	20231031	26.14	25650	-7.99	20240201	20500	15.12	20240125	190000	-87.58	20230303	18710	26.14	20231031	0.28	N	003120	1000	133 억	137438	N	N	28	N	N
66	20240219	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-50	5	-0.21	335097950	13992	105.96	23650	24400	23600	30700	16600	23650	23949.25	1.04	-189	24383	24016	23533	23166	22683	24200	23350	133	7050	1000	16550	50	1	13300000	3139	2.98	0.59	12	0.11	7913.00	40275.00	38048	20230303	-37.97	18710	20231031	26.14	25650	-7.99	20240201	20500	15.12	20240125	190000	-87.58	20230303	18710	26.14	20231031	0.28	N	003120	1000	133 억	138409	N	N	28	N	N
67	20240219	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	200	2	0.85	293696750	12245	92.73	23650	24400	23600	30700	16600	23650	23985.03	1.04	-169	24383	24016	23533	23166	22683	24200	23350	133	7050	1000	16550	50	1	13300000	3172	3.01	0.59	12	0.09	7913.00	40275.00	38048	20230303	-37.32	18710	20231031	27.47	25650	-7.02	20240201	20500	16.34	20240125	190000	-87.45	20230303	18710	27.47	20231031	0.28	N	003120	1000	133 억	138409	N	N	8	N	N
68	20240219	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	0	3	0.00	286018750	11922	90.28	23650	24400	23600	30700	16600	23650	23990.84	1.04	-201	24383	24016	23533	23166	22683	24200	23350	133	7050	1000	16550	50	1	13300000	3145	2.99	0.59	12	0.09	7913.00	40275.00	38048	20230303	-37.84	18710	20231031	26.40	25650	-7.80	20240201	20500	15.37	20240125	190000	-87.55	20230303	18710	26.40	20231031	0.28	N	003120	1000	133 억	138409	N	N	8	N	N
69	20240219	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	23750	100	2	0.42	267622550	11146	84.41	23650	24400	23600	30700	16600	23650	24010.64	1.04	-213	24383	24016	23533	23166	22683	24200	23350	133	7050	1000	16550	50	1	13300000	3159	3.00	0.59	12	0.08	7913.00	40275.00	38048	20230303	-37.58	18710	20231031	26.94	25650	-7.41	20240201	20500	15.85	20240125	190000	-87.50	20230303	18710	26.94	20231031	0.28	N	003120	1000	133 억	138409	N	N	8	N	N
70	20240219	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	150	2	0.63	244797200	10188	77.15	23650	24400	23600	30700	16600	23650	24027.99	1.04	-75	24383	24016	23533	23166	22683	24200	23350	133	7050	1000	16550	50	1	13300000	3165	3.01	0.59	12	0.08	7913.00	40275.00	38048	20230303	-37.45	18710	20231031	27.20	25650	-7.21	20240201	20500	16.10	20240125	190000	-87.47	20230303	18710	27.20	20231031	0.28	N	003120	1000	133 억	138409	N	N	8	N	N
71	20240219	110136	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	200	2	0.85	212452400	8831	66.88	23650	24400	23600	30700	16600	23650	24057.57	1.04	-44	24383	24016	23533	23166	22683	24200	23350	133	7050	1000	16550	50	1	13300000	3172	3.01	0.59	12	0.07	7913.00	40275.00	38048	20230303	-37.32	18710	20231031	27.47	25650	-7.02	20240201	20500	16.34	20240125	190000	-87.45	20230303	18710	27.47	20231031	0.28	N	003120	1000	133 억	138409	N	N	8	N	N
72	20240219	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	24150	500	2	2.11	181035300	7521	56.96	23650	24400	23600	30700	16600	23650	24070.64	1.04	121	24383	24016	23533	23166	22683	24200	23350	133	7050	1000	16550	50	1	13300000	3212	3.05	0.60	12	0.06	7913.00	40275.00	38048	20230303	-36.53	18710	20231031	29.08	25650	-5.85	20240201	20500	17.80	20240125	190000	-87.29	20230303	18710	29.08	20231031	0.28	N	003120	1000	133 억	138409	N	N	8	N	N
73	20240219	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-50	5	-0.21	1327500	56	0.42	23650	24000	23600	30700	16600	23650	23705.36	1.04	-15	24383	24016	23533	23166	22683	24200	23350	133	7050	1000	16550	50	1	13300000	3139	2.98	0.59	12	0.00	7913.00	40275.00	38048	20230303	-37.97	18710	20231031	26.14	25650	-7.99	20240201	20500	15.12	20240125	190000	-87.58	20230303	18710	26.14	20231031	0.28	N	003120	1000	133 억	138409	N	N	8	N	N
74	20240216	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	750	2	3.28	308648000	13124	135.30	23050	23900	23050	29750	16050	22900	23517.77	1.03	3355	23500	23200	22950	22650	22400	23175	22625	133	6850	1000	16030	50	1	13300000	3145	2.99	0.59	12	0.10	7913.00	40275.00	38048	20230303	-37.84	18710	20231031	26.40	25650	-7.80	20240201	20500	15.37	20240125	190000	-87.55	20230303	18710	26.40	20231031	0.29	N	003120	1000	133 억	136682	N	N	8	N	N
75	20240216	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	800	2	3.49	291851250	12414	127.98	23050	23900	23050	29750	16050	22900	23509.85	1.03	3524	23500	23200	22950	22650	22400	23175	22625	133	6850	1000	16030	50	1	13300000	3152	3.00	0.59	12	0.09	7913.00	40275.00	38048	20230303	-37.71	18710	20231031	26.67	25650	-7.60	20240201	20500	15.61	20240125	190000	-87.53	20230303	18710	26.67	20231031	0.29	N	003120	1000	133 억	136682	N	N	8	N	N
76	20240216	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	23850	950	2	4.15	255512900	10882	112.19	23050	23900	23050	29750	16050	22900	23480.33	1.03	3767	23500	23200	22950	22650	22400	23175	22625	133	6850	1000	16030	50	1	13300000	3172	3.01	0.59	12	0.08	7913.00	40275.00	38048	20230303	-37.32	18710	20231031	27.47	25650	-7.02	20240201	20500	16.34	20240125	190000	-87.45	20230303	18710	27.47	20231031	0.29	N	003120	1000	133 억	136682	N	N	8	N	N
77	20240216	130135	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	600	2	2.62	164489200	7041	72.59	23050	23600	23050	29750	16050	22900	23361.62	1.03	1804	23500	23200	22950	22650	22400	23175	22625	133	6850	1000	16030	50	1	13300000	3126	2.97	0.58	12	0.05	7913.00	40275.00	38048	20230303	-38.24	18710	20231031	25.60	25650	-8.38	20240201	20500	14.63	20240125	190000	-87.63	20230303	18710	25.60	20231031	0.29	N	003120	1000	133 억	136682	N	N	8	N	N
78	20240216	120137	57	100.00	KOSPI	의약품	N	N	N	N	N	23500	600	2	2.62	128659800	5519	56.90	23050	23500	23050	29750	16050	22900	23312.16	1.03	1362	23500	23200	22950	22650	22400	23175	22625	133	6850	1000	16030	50	1	13300000	3126	2.97	0.58	12	0.04	7913.00	40275.00	38048	20230303	-38.24	18710	20231031	25.60	25650	-8.38	20240201	20500	14.63	20240125	190000	-87.63	20230303	18710	25.60	20231031	0.29	N	003120	1000	133 억	136682	N	N	8	N	N
79	20240216	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	400	2	1.75	62112900	2678	27.61	23050	23300	23050	29750	16050	22900	23193.76	1.03	766	23500	23200	22950	22650	22400	23175	22625	133	6850	1000	16030	50	1	13300000	3099	2.94	0.58	12	0.02	7913.00	40275.00	38048	20230303	-38.76	18710	20231031	24.53	25650	-9.16	20240201	20500	13.66	20240125	190000	-87.74	20230303	18710	24.53	20231031	0.29	N	003120	1000	133 억	136682	N	N	8	N	N
80	20240216	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	350	2	1.53	35716800	1543	15.91	23050	23250	23050	29750	16050	22900	23147.63	1.03	-85	23500	23200	22950	22650	22400	23175	22625	133	6850	1000	16030	50	1	13300000	3092	2.94	0.58	12	0.01	7913.00	40275.00	38048	20230303	-38.89	18710	20231031	24.27	25650	-9.36	20240201	20500	13.41	20240125	190000	-87.76	20230303	18710	24.27	20231031	0.29	N	003120	1000	133 억	136682	N	N	8	N	N
81	20240216	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	150	2	0.66	184400	8	0.08	23050	23050	23050	29750	16050	22900	23050.00	1.03	0	23500	23200	22950	22650	22400	23175	22625	133	6850	1000	16030	50	1	13300000	3066	2.91	0.57	12	0.00	7913.00	40275.00	38048	20230303	-39.42	18710	20231031	23.20	25650	-10.14	20240201	20500	12.44	20240125	190000	-87.87	20230303	18710	23.20	20231031	0.29	N	003120	1000	133 억	136682	N	N	8	N	N
82	20240215	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	0	3	0.00	222182900	9700	80.22	22900	23250	22700	29750	16050	22900	22905.45	1.02	819	23466	23182	23016	22732	22566	23325	22875	133	6850	1000	16030	50	1	13300000	3046	2.89	0.57	12	0.07	7913.00	40275.00	38048	20230303	-39.81	18710	20231031	22.39	25650	-10.72	20240201	20500	11.71	20240125	190000	-87.95	20230303	18710	22.39	20231031	0.30	N	003120	1000	133 억	135532	N	N	8	N	N
83	20240215	150136	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	0	3	0.00	213021400	9301	76.92	22900	23250	22700	29750	16050	22900	22903.06	1.02	1037	23466	23182	23016	22732	22566	23325	22875	133	6850	1000	16030	50	1	13300000	3046	2.89	0.57	12	0.07	7913.00	40275.00	38048	20230303	-39.81	18710	20231031	22.39	25650	-10.72	20240201	20500	11.71	20240125	190000	-87.95	20230303	18710	22.39	20231031	0.30	N	003120	1000	133 억	135532	N	N	3	N	N
84	20240215	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	50	2	0.22	202430150	8839	73.10	22900	23250	22700	29750	16050	22900	22901.93	1.02	1012	23466	23182	23016	22732	22566	23325	22875	133	6850	1000	16030	50	1	13300000	3052	2.90	0.57	12	0.07	7913.00	40275.00	38048	20230303	-39.68	18710	20231031	22.66	25650	-10.53	20240201	20500	11.95	20240125	190000	-87.92	20230303	18710	22.66	20231031	0.30	N	003120	1000	133 억	135532	N	N	3	N	N
85	20240215	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	100	2	0.44	193319900	8442	69.82	22900	23250	22700	29750	16050	22900	22899.77	1.02	1215	23466	23182	23016	22732	22566	23325	22875	133	6850	1000	16030	50	1	13300000	3059	2.91	0.57	12	0.06	7913.00	40275.00	38048	20230303	-39.55	18710	20231031	22.93	25650	-10.33	20240201	20500	12.20	20240125	190000	-87.89	20230303	18710	22.93	20231031	0.30	N	003120	1000	133 억	135532	N	N	3	N	N
86	20240215	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	0	3	0.00	120539850	5255	43.46	22900	23250	22850	29750	16050	22900	22938.13	1.02	947	23466	23182	23016	22732	22566	23325	22875	133	6850	1000	16030	50	1	13300000	3046	2.89	0.57	12	0.04	7913.00	40275.00	38048	20230303	-39.81	18710	20231031	22.39	25650	-10.72	20240201	20500	11.71	20240125	190000	-87.95	20230303	18710	22.39	20231031	0.30	N	003120	1000	133 억	135532	N	N	3	N	N
87	20240215	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	50	2	0.22	82402650	3591	29.70	22900	23250	22850	29750	16050	22900	22946.99	1.02	354	23466	23182	23016	22732	22566	23325	22875	133	6850	1000	16030	50	1	13300000	3052	2.90	0.57	12	0.03	7913.00	40275.00	38048	20230303	-39.68	18710	20231031	22.66	25650	-10.53	20240201	20500	11.95	20240125	190000	-87.92	20230303	18710	22.66	20231031	0.30	N	003120	1000	133 억	135532	N	N	3	N	N
88	20240215	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	250	2	1.09	51005800	2226	18.41	22900	23250	22850	29750	16050	22900	22913.66	1.02	118	23466	23182	23016	22732	22566	23325	22875	133	6850	1000	16030	50	1	13300000	3079	2.93	0.57	12	0.02	7913.00	40275.00	38048	20230303	-39.16	18710	20231031	23.73	25650	-9.75	20240201	20500	12.93	20240125	190000	-87.82	20230303	18710	23.73	20231031	0.30	N	003120	1000	133 억	135532	N	N	3	N	N
89	20240215	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	0	3	0.00	4648700	203	1.68	22900	22900	22900	29750	16050	22900	22900.00	1.02	111	23466	23182	23016	22732	22566	23325	22875	133	6850	1000	16030	50	1	13300000	3046	2.89	0.57	12	0.00	7913.00	40275.00	38048	20230303	-39.81	18710	20231031	22.39	25650	-10.72	20240201	20500	11.71	20240125	190000	-87.95	20230303	18710	22.39	20231031	0.30	N	003120	1000	133 억	135532	N	N	3	N	N
90	20240214	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	-400	5	-1.72	278508900	12091	51.52	22850	23300	22850	30250	16350	23300	23034.41	1.01	1232	24400	23850	23400	22850	22400	23625	22625	133	6950	1000	16310	50	1	13300000	3046	2.89	0.57	12	0.09	7913.00	40275.00	38048	20230303	-39.81	18710	20231031	22.39	25650	-10.72	20240201	20500	11.71	20240125	190000	-87.95	20230303	18710	22.39	20231031	0.30	N	003120	1000	133 억	134456	N	N	3	N	N
91	20240214	150135	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-200	5	-0.86	222012450	9626	41.01	22850	23300	22850	30250	16350	23300	23063.83	1.01	1098	24400	23850	23400	22850	22400	23625	22625	133	6950	1000	16310	50	1	13300000	3072	2.92	0.57	12	0.07	7913.00	40275.00	38048	20230303	-39.29	18710	20231031	23.46	25650	-9.94	20240201	20500	12.68	20240125	190000	-87.84	20230303	18710	23.46	20231031	0.30	N	003120	1000	133 억	134456	N	N	2	N	N
92	20240214	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-150	5	-0.64	142650000	6172	26.30	22850	23300	22850	30250	16350	23300	23112.44	1.01	1030	24400	23850	23400	22850	22400	23625	22625	133	6950	1000	16310	50	1	13300000	3079	2.93	0.57	12	0.05	7913.00	40275.00	38048	20230303	-39.16	18710	20231031	23.73	25650	-9.75	20240201	20500	12.93	20240125	190000	-87.82	20230303	18710	23.73	20231031	0.30	N	003120	1000	133 억	134456	N	N	2	N	N
93	20240214	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-50	5	-0.21	123737750	5354	22.81	22850	23300	22850	30250	16350	23300	23111.27	1.01	957	24400	23850	23400	22850	22400	23625	22625	133	6950	1000	16310	50	1	13300000	3092	2.94	0.58	12	0.04	7913.00	40275.00	38048	20230303	-38.89	18710	20231031	24.27	25650	-9.36	20240201	20500	13.41	20240125	190000	-87.76	20230303	18710	24.27	20231031	0.30	N	003120	1000	133 억	134456	N	N	2	N	N
94	20240214	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-50	5	-0.21	105306250	4558	19.42	22850	23300	22850	30250	16350	23300	23103.61	1.01	564	24400	23850	23400	22850	22400	23625	22625	133	6950	1000	16310	50	1	13300000	3092	2.94	0.58	12	0.03	7913.00	40275.00	38048	20230303	-38.89	18710	20231031	24.27	25650	-9.36	20240201	20500	13.41	20240125	190000	-87.76	20230303	18710	24.27	20231031	0.30	N	003120	1000	133 억	134456	N	N	2	N	N
95	20240214	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	-100	5	-0.43	68567450	2968	12.65	22850	23300	22850	30250	16350	23300	23102.24	1.01	259	24400	23850	23400	22850	22400	23625	22625	133	6950	1000	16310	50	1	13300000	3086	2.93	0.58	12	0.02	7913.00	40275.00	38048	20230303	-39.02	18710	20231031	24.00	25650	-9.55	20240201	20500	13.17	20240125	190000	-87.79	20230303	18710	24.00	20231031	0.30	N	003120	1000	133 억	134456	N	N	2	N	N
96	20240214	090134	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-150	5	-0.64	4072300	178	0.76	22850	23150	22850	30250	16350	23300	22878.09	1.01	3	24400	23850	23400	22850	22400	23625	22625	133	6950	1000	16310	50	1	13300000	3079	2.93	0.57	12	0.00	7913.00	40275.00	38048	20230303	-39.16	18710	20231031	23.73	25650	-9.75	20240201	20500	12.93	20240125	190000	-87.82	20230303	18710	23.73	20231031	0.30	N	003120	1000	133 억	134456	N	N	2	N	N
97	20240213	160135	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	-400	5	-1.69	546903150	23451	145.88	23700	23950	22950	30800	16600	23700	23320.46	0.97	5924	24366	24032	23816	23482	23266	23925	23375	133	7100	1000	16590	50	1	13300000	3099	2.94	0.58	12	0.18	7913.00	40275.00	38048	20230303	-38.76	18623	20230207	25.11	25650	-9.16	20240201	20500	13.66	20240125	190000	-87.74	20230303	18710	24.53	20231031	0.31	N	003120	1000	133 억	128866	N	N	2	N	N
98	20240213	150131	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	-300	5	-1.27	483600150	20733	128.97	23700	23950	22950	30800	16600	23700	23324.42	0.97	5287	24366	24032	23816	23482	23266	23925	23375	133	7100	1000	16590	50	1	13300000	3112	2.96	0.58	12	0.16	7913.00	40275.00	38048	20230303	-38.50	18623	20230207	25.65	25650	-8.77	20240201	20500	14.15	20240125	190000	-87.68	20230303	18710	25.07	20231031	0.31	N	003120	1000	133 억	128866	N	N	3	N	N
99	20240213	140135	57	100.00	KOSPI	의약품	N	N	N	N	N	23400	-300	5	-1.27	465248200	19950	124.10	23700	23950	22950	30800	16600	23700	23319.95	0.97	5206	24366	24032	23816	23482	23266	23925	23375	133	7100	1000	16590	50	1	13300000	3112	2.96	0.58	12	0.15	7913.00	40275.00	38048	20230303	-38.50	18623	20230207	25.65	25650	-8.77	20240201	20500	14.15	20240125	190000	-87.68	20230303	18710	25.07	20231031	0.31	N	003120	1000	133 억	128866	N	N	3	N	N
100	20240213	130133	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	-250	5	-1.05	445083250	19090	118.75	23700	23950	22950	30800	16600	23700	23314.19	0.97	4782	24366	24032	23816	23482	23266	23925	23375	133	7100	1000	16590	50	1	13300000	3119	2.96	0.58	12	0.14	7913.00	40275.00	38048	20230303	-38.37	18623	20230207	25.92	25650	-8.58	20240201	20500	14.39	20240125	190000	-87.66	20230303	18710	25.33	20231031	0.31	N	003120	1000	133 억	128866	N	N	3	N	N
101	20240213	120135	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-50	5	-0.21	425017450	18237	113.44	23700	23950	22950	30800	16600	23700	23304.36	0.97	4849	24366	24032	23816	23482	23266	23925	23375	133	7100	1000	16590	50	1	13300000	3145	2.99	0.59	12	0.14	7913.00	40275.00	38048	20230303	-37.84	18623	20230207	26.99	25650	-7.80	20240201	20500	15.37	20240125	190000	-87.55	20230303	18710	26.40	20231031	0.31	N	003120	1000	133 억	128866	N	N	3	N	N
102	20240213	110135	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	-400	5	-1.69	398655300	17110	106.43	23700	23950	22950	30800	16600	23700	23298.61	0.97	4664	24366	24032	23816	23482	23266	23925	23375	133	7100	1000	16590	50	1	13300000	3099	2.94	0.58	12	0.13	7913.00	40275.00	38048	20230303	-38.76	18623	20230207	25.11	25650	-9.16	20240201	20500	13.66	20240125	190000	-87.74	20230303	18710	24.53	20231031	0.31	N	003120	1000	133 억	128866	N	N	3	N	N
103	20240213	100130	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-350	5	-1.48	182021050	7776	48.37	23700	23950	22950	30800	16600	23700	23406.55	0.97	1084	24366	24032	23816	23482	23266	23925	23375	133	7100	1000	16590	50	1	13300000	3106	2.95	0.58	12	0.06	7913.00	40275.00	38048	20230303	-38.63	18623	20230207	25.38	25650	-8.97	20240201	20500	13.90	20240125	190000	-87.71	20230303	18710	24.80	20231031	0.31	N	003120	1000	133 억	128866	N	N	3	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History