KissMeData/249420/price/prices-20240201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	161002	57	100.00	KOSPI	의약품	N	N	N	N	N	15700	-160	5	-1.01	1145378040	72329	108.68	15860	16050	15700	20600	11110	15860	15836.40	5.28	-4370	16193	16026	15863	15696	15533	15945	15615	281	4740	1000	11410	10	1	28062501	4406	-2.97	2.20	12	0.26	-5282.00	7149.00	25200	20230227	-37.70	14380	20230710	9.18	18570	-15.46	20240102	15140	3.70	20240201	24450	-35.79	20230317	14380	9.18	20230710	0.14	N	249420	1000	280 억	1480509	N	N	301	N	N
3	20240229	151006	57	100.00	KOSPI	의약품	N	N	N	N	N	15740	-120	5	-0.76	1067618560	67380	101.25	15860	16050	15730	20600	11110	15860	15844.74	5.28	-1584	16193	16026	15863	15696	15533	15945	15615	281	4740	1000	11410	10	1	28062501	4417	-2.98	2.20	12	0.24	-5282.00	7149.00	25200	20230227	-37.54	14380	20230710	9.46	18570	-15.24	20240102	15140	3.96	20240201	24450	-35.62	20230317	14380	9.46	20230710	0.14	N	249420	1000	280 억	1480509	N	N	545	N	N
4	20240229	141007	57	100.00	KOSPI	의약품	N	N	N	N	N	15810	-50	5	-0.32	866209910	54602	82.05	15860	16050	15760	20600	11110	15860	15864.07	5.28	1414	16193	16026	15863	15696	15533	15945	15615	281	4740	1000	11410	10	1	28062501	4437	-2.99	2.21	12	0.19	-5282.00	7149.00	25200	20230227	-37.26	14380	20230710	9.94	18570	-14.86	20240102	15140	4.43	20240201	24450	-35.34	20230317	14380	9.94	20230710	0.14	N	249420	1000	280 억	1480509	N	N	545	N	N
5	20240229	131005	57	100.00	KOSPI	의약품	N	N	N	N	N	15770	-90	5	-0.57	704143520	44338	66.62	15860	16050	15760	20600	11110	15860	15881.26	5.28	3501	16193	16026	15863	15696	15533	15945	15615	281	4740	1000	11410	10	1	28062501	4425	-2.99	2.21	12	0.16	-5282.00	7149.00	25200	20230227	-37.42	14380	20230710	9.67	18570	-15.08	20240102	15140	4.16	20240201	24450	-35.50	20230317	14380	9.67	20230710	0.14	N	249420	1000	280 억	1480509	N	N	545	N	N
6	20240229	121005	57	100.00	KOSPI	의약품	N	N	N	N	N	15810	-50	5	-0.32	594833620	37415	56.22	15860	16050	15770	20600	11110	15860	15898.27	5.28	5005	16193	16026	15863	15696	15533	15945	15615	281	4740	1000	11410	10	1	28062501	4437	-2.99	2.21	12	0.13	-5282.00	7149.00	25200	20230227	-37.26	14380	20230710	9.94	18570	-14.86	20240102	15140	4.43	20240201	24450	-35.34	20230317	14380	9.94	20230710	0.14	N	249420	1000	280 억	1480509	N	N	545	N	N
7	20240229	111007	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	-10	5	-0.06	506843170	31848	47.86	15860	16050	15780	20600	11110	15860	15914.44	5.28	4749	16193	16026	15863	15696	15533	15945	15615	281	4740	1000	11410	10	1	28062501	4448	-3.00	2.22	12	0.11	-5282.00	7149.00	25200	20230227	-37.10	14380	20230710	10.22	18570	-14.65	20240102	15140	4.69	20240201	24450	-35.17	20230317	14380	10.22	20230710	0.14	N	249420	1000	280 억	1480509	N	N	545	N	N
8	20240229	101008	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	0	3	0.00	391332220	24552	36.89	15860	16050	15810	20600	11110	15860	15938.91	5.28	4500	16193	16026	15863	15696	15533	15945	15615	281	4740	1000	11410	10	1	28062501	4451	-3.00	2.22	12	0.09	-5282.00	7149.00	25200	20230227	-37.06	14380	20230710	10.29	18570	-14.59	20240102	15140	4.76	20240201	24450	-35.13	20230317	14380	10.29	20230710	0.14	N	249420	1000	280 억	1480509	N	N	545	N	N
9	20240229	091006	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	100	2	0.63	122764600	7717	11.60	15860	15990	15810	20600	11110	15860	15908.33	5.28	423	16193	16026	15863	15696	15533	15945	15615	281	4740	1000	11410	10	1	28062501	4479	-3.02	2.23	12	0.03	-5282.00	7149.00	25200	20230227	-36.67	14380	20230710	10.99	18570	-14.05	20240102	15140	5.42	20240201	24450	-34.72	20230317	14380	10.99	20230710	0.14	N	249420	1000	280 억	1480509	N	N	545	N	N
10	20240228	160909	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	50	2	0.32	1045334500	66198	105.17	15920	16030	15700	20550	11070	15810	15791.02	5.29	-4341	16170	15990	15850	15670	15530	15920	15600	281	4740	1000	11380	10	1	28062501	4451	-3.00	2.22	12	0.24	-5282.00	7149.00	25200	20230227	-37.06	14380	20230710	10.29	18570	-14.59	20240102	15140	4.76	20240201	24450	-35.13	20230317	14380	10.29	20230710	0.14	N	249420	1000	280 억	1485426	N	N	545	N	N
11	20240228	150909	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	10	2	0.06	943865290	59790	94.99	15920	16030	15700	20550	11070	15810	15786.34	5.29	-5324	16170	15990	15850	15670	15530	15920	15600	281	4740	1000	11380	10	1	28062501	4439	-3.00	2.21	12	0.21	-5282.00	7149.00	25200	20230227	-37.22	14380	20230710	10.01	18570	-14.81	20240102	15140	4.49	20240201	24450	-35.30	20230317	14380	10.01	20230710	0.14	N	249420	1000	280 억	1485426	N	N	632	N	N
12	20240228	141005	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-10	5	-0.06	702935650	44492	70.68	15920	16030	15740	20550	11070	15810	15799.15	5.29	-5599	16170	15990	15850	15670	15530	15920	15600	281	4740	1000	11380	10	1	28062501	4434	-2.99	2.21	12	0.16	-5282.00	7149.00	25200	20230227	-37.30	14380	20230710	9.87	18570	-14.92	20240102	15140	4.36	20240201	24450	-35.38	20230317	14380	9.87	20230710	0.14	N	249420	1000	280 억	1485426	N	N	632	N	N
13	20240228	131004	57	100.00	KOSPI	의약품	N	N	N	N	N	15790	-20	5	-0.13	639948530	40500	64.34	15920	16030	15740	20550	11070	15810	15801.20	5.29	-6058	16170	15990	15850	15670	15530	15920	15600	281	4740	1000	11380	10	1	28062501	4431	-2.99	2.21	12	0.14	-5282.00	7149.00	25200	20230227	-37.34	14380	20230710	9.81	18570	-14.97	20240102	15140	4.29	20240201	24450	-35.42	20230317	14380	9.81	20230710	0.14	N	249420	1000	280 억	1485426	N	N	632	N	N
14	20240228	121008	57	100.00	KOSPI	의약품	N	N	N	N	N	15780	-30	5	-0.19	477933070	30238	48.04	15920	16030	15740	20550	11070	15810	15805.71	5.29	-2778	16170	15990	15850	15670	15530	15920	15600	281	4740	1000	11380	10	1	28062501	4428	-2.99	2.21	12	0.11	-5282.00	7149.00	25200	20230227	-37.38	14380	20230710	9.74	18570	-15.02	20240102	15140	4.23	20240201	24450	-35.46	20230317	14380	9.74	20230710	0.14	N	249420	1000	280 억	1485426	N	N	632	N	N
15	20240228	110924	57	100.00	KOSPI	의약품	N	N	N	N	N	15790	-20	5	-0.13	428371500	27098	43.05	15920	16030	15740	20550	11070	15810	15808.23	5.29	-1492	16170	15990	15850	15670	15530	15920	15600	281	4740	1000	11380	10	1	28062501	4431	-2.99	2.21	12	0.10	-5282.00	7149.00	25200	20230227	-37.34	14380	20230710	9.81	18570	-14.97	20240102	15140	4.29	20240201	24450	-35.42	20230317	14380	9.81	20230710	0.14	N	249420	1000	280 억	1485426	N	N	632	N	N
16	20240228	101005	57	100.00	KOSPI	의약품	N	N	N	N	N	15800	-10	5	-0.06	251527750	15879	25.23	15920	16030	15770	20550	11070	15810	15840.28	5.29	-1438	16170	15990	15850	15670	15530	15920	15600	281	4740	1000	11380	10	1	28062501	4434	-2.99	2.21	12	0.06	-5282.00	7149.00	25200	20230227	-37.30	14380	20230710	9.87	18570	-14.92	20240102	15140	4.36	20240201	24450	-35.38	20230317	14380	9.87	20230710	0.14	N	249420	1000	280 억	1485426	N	N	632	N	N
17	20240228	091008	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	40	2	0.25	56918070	3582	5.69	15920	16030	15780	20550	11070	15810	15890.03	5.29	98	16170	15990	15850	15670	15530	15920	15600	281	4740	1000	11380	10	1	28062501	4448	-3.00	2.22	12	0.01	-5282.00	7149.00	25200	20230227	-37.10	14380	20230710	10.22	18570	-14.65	20240102	15140	4.69	20240201	24450	-35.17	20230317	14380	10.22	20230710	0.14	N	249420	1000	280 억	1485426	N	N	632	N	N
18	20240227	161004	57	100.00	KOSPI	의약품	N	N	N	N	N	15810	-110	5	-0.69	990442290	62535	85.69	16030	16030	15710	20650	11150	15920	15838.21	5.33	-8676	16220	16070	15950	15800	15680	16010	15740	281	4730	1000	11460	10	1	28062501	4437	-2.99	2.21	12	0.22	-5282.00	7149.00	26050	20230221	-39.31	14380	20230710	9.94	18570	-14.86	20240102	15140	4.43	20240201	25200	-37.26	20230227	14380	9.94	20230710	0.14	N	249420	1000	280 억	1495534	N	N	632	N	N
19	20240227	151004	57	100.00	KOSPI	의약품	N	N	N	N	N	15850	-70	5	-0.44	958814380	60535	82.95	16030	16030	15710	20650	11150	15920	15839.01	5.33	-8537	16220	16070	15950	15800	15680	16010	15740	281	4730	1000	11460	10	1	28062501	4448	-3.00	2.22	12	0.22	-5282.00	7149.00	26050	20230221	-39.16	14380	20230710	10.22	18570	-14.65	20240102	15140	4.69	20240201	25200	-37.10	20230227	14380	10.22	20230710	0.14	N	249420	1000	280 억	1495534	N	N	915	N	N
20	20240227	141001	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	-60	5	-0.38	845599500	53382	73.15	16030	16030	15710	20650	11150	15920	15840.54	5.33	-7601	16220	16070	15950	15800	15680	16010	15740	281	4730	1000	11460	10	1	28062501	4451	-3.00	2.22	12	0.19	-5282.00	7149.00	26050	20230221	-39.12	14380	20230710	10.29	18570	-14.59	20240102	15140	4.76	20240201	25200	-37.06	20230227	14380	10.29	20230710	0.14	N	249420	1000	280 억	1495534	N	N	915	N	N
21	20240227	130923	57	100.00	KOSPI	의약품	N	N	N	N	N	15970	50	2	0.31	748429160	47276	64.78	16030	16030	15710	20650	11150	15920	15831.06	5.33	-8871	16220	16070	15950	15800	15680	16010	15740	281	4730	1000	11460	10	1	28062501	4482	-3.02	2.23	12	0.17	-5282.00	7149.00	26050	20230221	-38.69	14380	20230710	11.06	18570	-14.00	20240102	15140	5.48	20240201	25200	-36.63	20230227	14380	11.06	20230710	0.14	N	249420	1000	280 억	1495534	N	N	915	N	N
22	20240227	121006	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-20	5	-0.13	625496540	39543	54.18	16030	16030	15710	20650	11150	15920	15818.14	5.33	-11136	16220	16070	15950	15800	15680	16010	15740	281	4730	1000	11460	10	1	28062501	4462	-3.01	2.22	12	0.14	-5282.00	7149.00	26050	20230221	-38.96	14380	20230710	10.57	18570	-14.38	20240102	15140	5.02	20240201	25200	-36.90	20230227	14380	10.57	20230710	0.14	N	249420	1000	280 억	1495534	N	N	915	N	N
23	20240227	111005	57	100.00	KOSPI	의약품	N	N	N	N	N	15810	-110	5	-0.69	546718690	34574	47.37	16030	16030	15710	20650	11150	15920	15813.00	5.33	-10001	16220	16070	15950	15800	15680	16010	15740	281	4730	1000	11460	10	1	28062501	4437	-2.99	2.21	12	0.12	-5282.00	7149.00	26050	20230221	-39.31	14380	20230710	9.94	18570	-14.86	20240102	15140	4.43	20240201	25200	-37.26	20230227	14380	9.94	20230710	0.14	N	249420	1000	280 억	1495534	N	N	915	N	N
24	20240227	101000	57	100.00	KOSPI	의약품	N	N	N	N	N	15830	-90	5	-0.57	402151270	25449	34.87	16030	16030	15710	20650	11150	15920	15802.24	5.33	-11649	16220	16070	15950	15800	15680	16010	15740	281	4730	1000	11460	10	1	28062501	4442	-3.00	2.21	12	0.09	-5282.00	7149.00	26050	20230221	-39.23	14380	20230710	10.08	18570	-14.75	20240102	15140	4.56	20240201	25200	-37.18	20230227	14380	10.08	20230710	0.14	N	249420	1000	280 억	1495534	N	N	915	N	N
25	20240227	091005	57	100.00	KOSPI	의약품	N	N	N	N	N	15770	-150	5	-0.94	183779660	11614	15.91	16030	16030	15710	20650	11150	15920	15823.98	5.33	-7771	16220	16070	15950	15800	15680	16010	15740	281	4730	1000	11460	10	1	28062501	4425	-2.99	2.21	12	0.04	-5282.00	7149.00	26050	20230221	-39.46	14380	20230710	9.67	18570	-15.08	20240102	15140	4.16	20240201	25200	-37.42	20230227	14380	9.67	20230710	0.14	N	249420	1000	280 억	1495534	N	N	915	N	N
26	20240226	161000	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	-30	5	-0.19	1160524190	72525	77.77	15950	16100	15830	20700	11170	15950	16002.06	5.28	16769	16170	16060	15880	15770	15590	16115	15825	281	4750	1000	11480	10	1	28062501	4468	-3.01	2.23	12	0.26	-5282.00	7149.00	26050	20230221	-38.89	14380	20230710	10.71	18570	-14.27	20240102	15140	5.15	20240201	25200	-36.83	20230227	14380	10.71	20230710	0.15	N	249420	1000	280 억	1480849	N	N	915	N	N
27	20240226	150955	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	60	2	0.38	1127279970	70439	75.53	15950	16100	15830	20700	11170	15950	16003.64	5.28	16932	16170	16060	15880	15770	15590	16115	15825	281	4750	1000	11480	10	1	28062501	4493	-3.03	2.24	12	0.25	-5282.00	7149.00	26050	20230221	-38.54	14380	20230710	11.34	18570	-13.79	20240102	15140	5.75	20240201	25200	-36.47	20230227	14380	11.34	20230710	0.15	N	249420	1000	280 억	1480849	N	N	3433	N	N
28	20240226	140958	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	80	2	0.50	893310740	55785	59.82	15950	16100	15830	20700	11170	15950	16013.47	5.28	15459	16170	16060	15880	15770	15590	16115	15825	281	4750	1000	11480	10	1	28062501	4498	-3.03	2.24	12	0.20	-5282.00	7149.00	26050	20230221	-38.46	14380	20230710	11.47	18570	-13.68	20240102	15140	5.88	20240201	25200	-36.39	20230227	14380	11.47	20230710	0.15	N	249420	1000	280 억	1480849	N	N	3433	N	N
29	20240226	130951	57	100.00	KOSPI	의약품	N	N	N	N	N	16070	120	2	0.75	539196480	33712	36.15	15950	16090	15830	20700	11170	15950	15994.21	5.28	5736	16170	16060	15880	15770	15590	16115	15825	281	4750	1000	11480	10	1	28062501	4510	-3.04	2.25	12	0.12	-5282.00	7149.00	26050	20230221	-38.31	14380	20230710	11.75	18570	-13.46	20240102	15140	6.14	20240201	25200	-36.23	20230227	14380	11.75	20230710	0.15	N	249420	1000	280 억	1480849	N	N	3433	N	N
30	20240226	120951	57	100.00	KOSPI	의약품	N	N	N	N	N	16060	110	2	0.69	450682320	28198	30.24	15950	16090	15830	20700	11170	15950	15982.79	5.28	4068	16170	16060	15880	15770	15590	16115	15825	281	4750	1000	11480	10	1	28062501	4507	-3.04	2.25	12	0.10	-5282.00	7149.00	26050	20230221	-38.35	14380	20230710	11.68	18570	-13.52	20240102	15140	6.08	20240201	25200	-36.27	20230227	14380	11.68	20230710	0.15	N	249420	1000	280 억	1480849	N	N	3433	N	N
31	20240226	110950	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	90	2	0.56	396011600	24793	26.58	15950	16090	15830	20700	11170	15950	15972.73	5.28	3193	16170	16060	15880	15770	15590	16115	15825	281	4750	1000	11480	10	1	28062501	4501	-3.04	2.24	12	0.09	-5282.00	7149.00	26050	20230221	-38.43	14380	20230710	11.54	18570	-13.62	20240102	15140	5.94	20240201	25200	-36.35	20230227	14380	11.54	20230710	0.15	N	249420	1000	280 억	1480849	N	N	3433	N	N
32	20240226	100947	57	100.00	KOSPI	의약품	N	N	N	N	N	15970	20	2	0.13	221309480	13887	14.89	15950	16040	15830	20700	11170	15950	15936.44	5.28	2574	16170	16060	15880	15770	15590	16115	15825	281	4750	1000	11480	10	1	28062501	4482	-3.02	2.23	12	0.05	-5282.00	7149.00	26050	20230221	-38.69	14380	20230710	11.06	18570	-14.00	20240102	15140	5.48	20240201	25200	-36.63	20230227	14380	11.06	20230710	0.15	N	249420	1000	280 억	1480849	N	N	3433	N	N
33	20240226	090946	57	100.00	KOSPI	의약품	N	N	N	N	N	15860	-90	5	-0.56	32245870	2030	2.18	15950	15950	15830	20700	11170	15950	15884.41	5.28	122	16170	16060	15880	15770	15590	16115	15825	281	4750	1000	11480	10	1	28062501	4451	-3.00	2.22	12	0.01	-5282.00	7149.00	26050	20230221	-39.12	14380	20230710	10.29	18570	-14.59	20240102	15140	4.76	20240201	25200	-37.06	20230227	14380	10.29	20230710	0.15	N	249420	1000	280 억	1480849	N	N	3433	N	N
34	20240223	160948	57	100.00	KOSPI	의약품	N	N	N	N	N	15950	70	2	0.44	1463407800	92426	117.10	15880	15990	15700	20600	11120	15880	15833.06	5.24	5578	16166	16022	15936	15792	15706	15980	15750	281	4720	1000	11430	10	1	28062501	4476	-3.02	2.23	12	0.33	-5282.00	7149.00	26050	20230221	-38.77	14380	20230710	10.92	18570	-14.11	20240102	15140	5.35	20240201	25200	-36.71	20230227	14380	10.92	20230710	0.21	N	249420	1000	280 억	1471241	N	N	3433	N	N
35	20240223	150940	57	100.00	KOSPI	의약품	N	N	N	N	N	15840	-40	5	-0.25	1263402780	79865	101.19	15880	15990	15700	20600	11120	15880	15819.23	5.24	6031	16166	16022	15936	15792	15706	15980	15750	281	4720	1000	11430	10	1	28062501	4445	-3.00	2.22	12	0.28	-5282.00	7149.00	26050	20230221	-39.19	14380	20230710	10.15	18570	-14.70	20240102	15140	4.62	20240201	25200	-37.14	20230227	14380	10.15	20230710	0.21	N	249420	1000	280 억	1471241	N	N	24	N	N
36	20240223	140943	57	100.00	KOSPI	의약품	N	N	N	N	N	15790	-90	5	-0.57	1181306510	74667	94.60	15880	15990	15700	20600	11120	15880	15821.00	5.24	5566	16166	16022	15936	15792	15706	15980	15750	281	4720	1000	11430	10	1	28062501	4431	-2.99	2.21	12	0.27	-5282.00	7149.00	26050	20230221	-39.39	14380	20230710	9.81	18570	-14.97	20240102	15140	4.29	20240201	25200	-37.34	20230227	14380	9.81	20230710	0.21	N	249420	1000	280 억	1471241	N	N	24	N	N
37	20240223	130939	57	100.00	KOSPI	의약품	N	N	N	N	N	15820	-60	5	-0.38	1033976650	65335	82.78	15880	15990	15700	20600	11120	15880	15825.77	5.24	5893	16166	16022	15936	15792	15706	15980	15750	281	4720	1000	11430	10	1	28062501	4439	-3.00	2.21	12	0.23	-5282.00	7149.00	26050	20230221	-39.27	14380	20230710	10.01	18570	-14.81	20240102	15140	4.49	20240201	25200	-37.22	20230227	14380	10.01	20230710	0.21	N	249420	1000	280 억	1471241	N	N	24	N	N
38	20240223	120943	57	100.00	KOSPI	의약품	N	N	N	N	N	15830	-50	5	-0.31	918240990	58022	73.51	15880	15990	15700	20600	11120	15880	15825.74	5.24	6105	16166	16022	15936	15792	15706	15980	15750	281	4720	1000	11430	10	1	28062501	4442	-3.00	2.21	12	0.21	-5282.00	7149.00	26050	20230221	-39.23	14380	20230710	10.08	18570	-14.75	20240102	15140	4.56	20240201	25200	-37.18	20230227	14380	10.08	20230710	0.21	N	249420	1000	280 억	1471241	N	N	24	N	N
39	20240223	110931	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	10	2	0.06	840468810	53118	67.30	15880	15990	15700	20600	11120	15880	15822.67	5.24	7208	16166	16022	15936	15792	15706	15980	15750	281	4720	1000	11430	10	1	28062501	4459	-3.01	2.22	12	0.19	-5282.00	7149.00	26050	20230221	-39.00	14380	20230710	10.50	18570	-14.43	20240102	15140	4.95	20240201	25200	-36.94	20230227	14380	10.50	20230710	0.21	N	249420	1000	280 억	1471241	N	N	24	N	N
40	20240223	100937	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	40	2	0.25	586679490	37107	47.01	15880	15990	15700	20600	11120	15880	15810.48	5.24	4174	16166	16022	15936	15792	15706	15980	15750	281	4720	1000	11430	10	1	28062501	4468	-3.01	2.23	12	0.13	-5282.00	7149.00	26050	20230221	-38.89	14380	20230710	10.71	18570	-14.27	20240102	15140	5.15	20240201	25200	-36.83	20230227	14380	10.71	20230710	0.21	N	249420	1000	280 억	1471241	N	N	24	N	N
41	20240223	090939	57	100.00	KOSPI	의약품	N	N	N	N	N	15920	40	2	0.25	105767020	6685	8.47	15880	15920	15750	20600	11120	15880	15821.54	5.24	2579	16166	16022	15936	15792	15706	15980	15750	281	4720	1000	11430	10	1	28062501	4468	-3.01	2.23	12	0.02	-5282.00	7149.00	26050	20230221	-38.89	14380	20230710	10.71	18570	-14.27	20240102	15140	5.15	20240201	25200	-36.83	20230227	14380	10.71	20230710	0.21	N	249420	1000	280 억	1471241	N	N	24	N	N
42	20240222	160926	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	-150	5	-0.94	1248325280	78370	97.68	16080	16080	15850	20800	11230	16030	15928.67	5.33	-22471	16303	16166	16083	15946	15863	16125	15905	281	4770	1000	11540	10	1	28062501	4456	-3.01	2.22	12	0.28	-5282.00	7149.00	26050	20230221	-39.04	14380	20230710	10.43	18570	-14.49	20240102	15140	4.89	20240201	25200	-36.98	20230227	14380	10.43	20230710	0.21	N	249420	1000	280 억	1495244	N	N	24	N	N
43	20240222	150936	57	100.00	KOSPI	의약품	N	N	N	N	N	15890	-140	5	-0.87	1173277520	73642	91.78	16080	16080	15850	20800	11230	16030	15932.18	5.33	-22483	16303	16166	16083	15946	15863	16125	15905	281	4770	1000	11540	10	1	28062501	4459	-3.01	2.22	12	0.26	-5282.00	7149.00	26050	20230221	-39.00	14380	20230710	10.50	18570	-14.43	20240102	15140	4.95	20240201	25200	-36.94	20230227	14380	10.50	20230710	0.21	N	249420	1000	280 억	1495244	N	N	236	N	N
44	20240222	140933	57	100.00	KOSPI	의약품	N	N	N	N	N	15880	-150	5	-0.94	982193550	61596	76.77	16080	16080	15860	20800	11230	16030	15945.74	5.33	-20254	16303	16166	16083	15946	15863	16125	15905	281	4770	1000	11540	10	1	28062501	4456	-3.01	2.22	12	0.22	-5282.00	7149.00	26050	20230221	-39.04	14380	20230710	10.43	18570	-14.49	20240102	15140	4.89	20240201	25200	-36.98	20230227	14380	10.43	20230710	0.21	N	249420	1000	280 억	1495244	N	N	236	N	N
45	20240222	130920	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-130	5	-0.81	866088320	54286	67.66	16080	16080	15890	20800	11230	16030	15954.17	5.33	-19160	16303	16166	16083	15946	15863	16125	15905	281	4770	1000	11540	10	1	28062501	4462	-3.01	2.22	12	0.19	-5282.00	7149.00	26050	20230221	-38.96	14380	20230710	10.57	18570	-14.38	20240102	15140	5.02	20240201	25200	-36.90	20230227	14380	10.57	20230710	0.21	N	249420	1000	280 억	1495244	N	N	236	N	N
46	20240222	120931	57	100.00	KOSPI	의약품	N	N	N	N	N	15900	-130	5	-0.81	777885060	48738	60.74	16080	16080	15890	20800	11230	16030	15960.55	5.33	-18487	16303	16166	16083	15946	15863	16125	15905	281	4770	1000	11540	10	1	28062501	4462	-3.01	2.22	12	0.17	-5282.00	7149.00	26050	20230221	-38.96	14380	20230710	10.57	18570	-14.38	20240102	15140	5.02	20240201	25200	-36.90	20230227	14380	10.57	20230710	0.21	N	249420	1000	280 억	1495244	N	N	236	N	N
47	20240222	110929	57	100.00	KOSPI	의약품	N	N	N	N	N	15970	-60	5	-0.37	491380510	30743	38.32	16080	16080	15950	20800	11230	16030	15983.49	5.33	-10524	16303	16166	16083	15946	15863	16125	15905	281	4770	1000	11540	10	1	28062501	4482	-3.02	2.23	12	0.11	-5282.00	7149.00	26050	20230221	-38.69	14380	20230710	11.06	18570	-14.00	20240102	15140	5.48	20240201	25200	-36.63	20230227	14380	11.06	20230710	0.21	N	249420	1000	280 억	1495244	N	N	236	N	N
48	20240222	100920	57	100.00	KOSPI	의약품	N	N	N	N	N	15980	-50	5	-0.31	282816180	17687	22.04	16080	16080	15970	20800	11230	16030	15990.06	5.33	-3246	16303	16166	16083	15946	15863	16125	15905	281	4770	1000	11540	10	1	28062501	4484	-3.03	2.24	12	0.06	-5282.00	7149.00	26050	20230221	-38.66	14380	20230710	11.13	18570	-13.95	20240102	15140	5.55	20240201	25200	-36.59	20230227	14380	11.13	20230710	0.21	N	249420	1000	280 억	1495244	N	N	236	N	N
49	20240222	090937	57	100.00	KOSPI	의약품	N	N	N	N	N	16010	-20	5	-0.12	46298490	2892	3.60	16080	16080	15990	20800	11230	16030	16009.16	5.33	-1460	16303	16166	16083	15946	15863	16125	15905	281	4770	1000	11540	10	1	28062501	4493	-3.03	2.24	12	0.01	-5282.00	7149.00	26050	20230221	-38.54	14380	20230710	11.34	18570	-13.79	20240102	15140	5.75	20240201	25200	-36.47	20230227	14380	11.34	20230710	0.21	N	249420	1000	280 억	1495244	N	N	236	N	N
50	20240221	160927	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	-40	5	-0.25	1282734500	79679	99.18	16070	16220	16000	20850	11250	16070	16098.84	5.32	1716	16430	16250	16140	15960	15850	16195	15905	281	4780	1000	11570	10	1	28062501	4498	-3.03	2.24	12	0.28	-5282.00	7149.00	26050	20230221	-38.46	14380	20230710	11.47	18570	-13.68	20240102	15140	5.88	20240201	26050	-38.46	20230221	14380	11.47	20230710	0.21	N	249420	1000	280 억	1493369	N	N	236	N	N
51	20240221	150917	57	100.00	KOSPI	의약품	N	N	N	N	N	16030	-40	5	-0.25	1240542320	77047	95.90	16070	16220	16000	20850	11250	16070	16101.11	5.32	1578	16430	16250	16140	15960	15850	16195	15905	281	4780	1000	11570	10	1	28062501	4498	-3.03	2.24	12	0.27	-5282.00	7149.00	26050	20230221	-38.46	14380	20230710	11.47	18570	-13.68	20240102	15140	5.88	20240201	26050	-38.46	20230221	14380	11.47	20230710	0.21	N	249420	1000	280 억	1493369	N	N	614	N	N
52	20240221	140917	57	100.00	KOSPI	의약품	N	N	N	N	N	16050	-20	5	-0.12	1129335570	70116	87.27	16070	16220	16000	20850	11250	16070	16106.67	5.32	2838	16430	16250	16140	15960	15850	16195	15905	281	4780	1000	11570	10	1	28062501	4504	-3.04	2.25	12	0.25	-5282.00	7149.00	26050	20230221	-38.39	14380	20230710	11.61	18570	-13.57	20240102	15140	6.01	20240201	26050	-38.39	20230221	14380	11.61	20230710	0.21	N	249420	1000	280 억	1493369	N	N	614	N	N
53	20240221	130917	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	60	2	0.37	837432220	51943	64.65	16070	16220	16000	20850	11250	16070	16122.14	5.32	3937	16430	16250	16140	15960	15850	16195	15905	281	4780	1000	11570	10	1	28062501	4526	-3.05	2.26	12	0.19	-5282.00	7149.00	26050	20230221	-38.08	14380	20230710	12.17	18570	-13.14	20240102	15140	6.54	20240201	26050	-38.08	20230221	14380	12.17	20230710	0.21	N	249420	1000	280 억	1493369	N	N	614	N	N
54	20240221	120920	57	100.00	KOSPI	의약품	N	N	N	N	N	16190	120	2	0.75	779317030	48342	60.17	16070	16220	16000	20850	11250	16070	16120.91	5.32	5848	16430	16250	16140	15960	15850	16195	15905	281	4780	1000	11570	10	1	28062501	4543	-3.07	2.26	12	0.17	-5282.00	7149.00	26050	20230221	-37.85	14380	20230710	12.59	18570	-12.82	20240102	15140	6.94	20240201	26050	-37.85	20230221	14380	12.59	20230710	0.21	N	249420	1000	280 억	1493369	N	N	614	N	N
55	20240221	110925	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	60	2	0.37	575446230	35728	44.47	16070	16200	16000	20850	11250	16070	16106.31	5.32	7458	16430	16250	16140	15960	15850	16195	15905	281	4780	1000	11570	10	1	28062501	4526	-3.05	2.26	12	0.13	-5282.00	7149.00	26050	20230221	-38.08	14380	20230710	12.17	18570	-13.14	20240102	15140	6.54	20240201	26050	-38.08	20230221	14380	12.17	20230710	0.21	N	249420	1000	280 억	1493369	N	N	614	N	N
56	20240221	100918	57	100.00	KOSPI	의약품	N	N	N	N	N	16150	80	2	0.50	286426550	17799	22.15	16070	16200	16000	20850	11250	16070	16092.28	5.32	6400	16430	16250	16140	15960	15850	16195	15905	281	4780	1000	11570	10	1	28062501	4532	-3.06	2.26	12	0.06	-5282.00	7149.00	26050	20230221	-38.00	14380	20230710	12.31	18570	-13.03	20240102	15140	6.67	20240201	26050	-38.00	20230221	14380	12.31	20230710	0.21	N	249420	1000	280 억	1493369	N	N	614	N	N
57	20240221	090917	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	30	2	0.19	69313070	4303	5.36	16070	16200	16000	20850	11250	16070	16108.08	5.32	2479	16430	16250	16140	15960	15850	16195	15905	281	4780	1000	11570	10	1	28062501	4518	-3.05	2.25	12	0.02	-5282.00	7149.00	26050	20230221	-38.20	14380	20230710	11.96	18570	-13.30	20240102	15140	6.34	20240201	26050	-38.20	20230221	14380	11.96	20230710	0.21	N	249420	1000	280 억	1493369	N	N	614	N	N
58	20240220	160912	57	100.00	KOSPI	의약품	N	N	N	N	N	16070	-230	5	-1.41	1289048450	80029	125.07	16300	16320	16030	21150	11410	16300	16107.41	5.33	-3393	16673	16486	16333	16146	15993	16580	16240	281	4850	1000	11730	10	1	28062501	4510	-3.04	2.25	12	0.29	-5282.00	7149.00	26050	20230221	-38.31	14380	20230710	11.75	18570	-13.46	20240102	15140	6.14	20240201	26050	-38.31	20230221	14380	11.75	20230710	0.21	N	249420	1000	280 억	1496017	N	N	614	N	N
59	20240220	150911	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	-200	5	-1.23	1212350890	75262	117.62	16300	16320	16030	21150	11410	16300	16108.41	5.33	-3111	16673	16486	16333	16146	15993	16580	16240	281	4850	1000	11730	10	1	28062501	4518	-3.05	2.25	12	0.27	-5282.00	7149.00	26050	20230221	-38.20	14380	20230710	11.96	18570	-13.30	20240102	15140	6.34	20240201	26050	-38.20	20230221	14380	11.96	20230710	0.21	N	249420	1000	280 억	1496017	N	N	412	N	N
60	20240220	140910	57	100.00	KOSPI	의약품	N	N	N	N	N	16070	-230	5	-1.41	1020734950	63342	98.99	16300	16320	16030	21150	11410	16300	16114.66	5.33	351	16673	16486	16333	16146	15993	16580	16240	281	4850	1000	11730	10	1	28062501	4510	-3.04	2.25	12	0.23	-5282.00	7149.00	26050	20230221	-38.31	14380	20230710	11.75	18570	-13.46	20240102	15140	6.14	20240201	26050	-38.31	20230221	14380	11.75	20230710	0.21	N	249420	1000	280 억	1496017	N	N	412	N	N
61	20240220	130912	57	100.00	KOSPI	의약품	N	N	N	N	N	16090	-210	5	-1.29	853340060	52933	82.72	16300	16320	16030	21150	11410	16300	16121.14	5.33	3084	16673	16486	16333	16146	15993	16580	16240	281	4850	1000	11730	10	1	28062501	4515	-3.05	2.25	12	0.19	-5282.00	7149.00	26050	20230221	-38.23	14380	20230710	11.89	18570	-13.35	20240102	15140	6.27	20240201	26050	-38.23	20230221	14380	11.89	20230710	0.21	N	249420	1000	280 억	1496017	N	N	412	N	N
62	20240220	120906	57	100.00	KOSPI	의약품	N	N	N	N	N	16120	-180	5	-1.10	742539710	46050	71.97	16300	16320	16030	21150	11410	16300	16124.64	5.33	1797	16673	16486	16333	16146	15993	16580	16240	281	4850	1000	11730	10	1	28062501	4524	-3.05	2.25	12	0.16	-5282.00	7149.00	26050	20230221	-38.12	14380	20230710	12.10	18570	-13.19	20240102	15140	6.47	20240201	26050	-38.12	20230221	14380	12.10	20230710	0.21	N	249420	1000	280 억	1496017	N	N	412	N	N
63	20240220	110907	57	100.00	KOSPI	의약품	N	N	N	N	N	16100	-200	5	-1.23	672812350	41716	65.19	16300	16320	16030	21150	11410	16300	16128.40	5.33	817	16673	16486	16333	16146	15993	16580	16240	281	4850	1000	11730	10	1	28062501	4518	-3.05	2.25	12	0.15	-5282.00	7149.00	26050	20230221	-38.20	14380	20230710	11.96	18570	-13.30	20240102	15140	6.34	20240201	26050	-38.20	20230221	14380	11.96	20230710	0.21	N	249420	1000	280 억	1496017	N	N	412	N	N
64	20240220	100900	57	100.00	KOSPI	의약품	N	N	N	N	N	16180	-120	5	-0.74	480744500	29806	46.58	16300	16320	16030	21150	11410	16300	16129.12	5.33	-327	16673	16486	16333	16146	15993	16580	16240	281	4850	1000	11730	10	1	28062501	4541	-3.06	2.26	12	0.11	-5282.00	7149.00	26050	20230221	-37.89	14380	20230710	12.52	18570	-12.87	20240102	15140	6.87	20240201	26050	-37.89	20230221	14380	12.52	20230710	0.21	N	249420	1000	280 억	1496017	N	N	412	N	N
65	20240220	090917	57	100.00	KOSPI	의약품	N	N	N	N	N	16140	-160	5	-0.98	100220380	6182	9.66	16300	16320	16130	21150	11410	16300	16211.64	5.33	-1077	16673	16486	16333	16146	15993	16580	16240	281	4850	1000	11730	10	1	28062501	4529	-3.06	2.26	12	0.02	-5282.00	7149.00	26050	20230221	-38.04	14380	20230710	12.24	18570	-13.09	20240102	15140	6.61	20240201	26050	-38.04	20230221	14380	12.24	20230710	0.21	N	249420	1000	280 억	1496017	N	N	412	N	N
66	20240219	160912	57	100.00	KOSPI	의약품	N	N	N	N	N	16300	60	2	0.37	1042307070	63798	87.86	16240	16520	16180	21100	11370	16240	16337.63	5.36	-8419	16693	16466	16333	16106	15973	16400	16040	281	4860	1000	11690	10	1	28062501	4574	-3.09	2.28	12	0.23	-5282.00	7149.00	26050	20230221	-37.43	14380	20230710	13.35	18570	-12.22	20240102	15140	7.66	20240201	26050	-37.43	20230221	14380	13.35	20230710	0.20	N	249420	1000	280 억	1504409	N	N	412	N	N
67	20240219	150916	57	100.00	KOSPI	의약품	N	N	N	N	N	16280	40	2	0.25	985164790	60288	83.03	16240	16520	16180	21100	11370	16240	16340.98	5.36	-8188	16693	16466	16333	16106	15973	16400	16040	281	4860	1000	11690	10	1	28062501	4569	-3.08	2.28	12	0.21	-5282.00	7149.00	26050	20230221	-37.50	14380	20230710	13.21	18570	-12.33	20240102	15140	7.53	20240201	26050	-37.50	20230221	14380	13.21	20230710	0.20	N	249420	1000	280 억	1504409	N	N	242	N	N
68	20240219	140915	57	100.00	KOSPI	의약품	N	N	N	N	N	16300	60	2	0.37	911738120	55782	76.82	16240	16520	16180	21100	11370	16240	16344.67	5.36	-8088	16693	16466	16333	16106	15973	16400	16040	281	4860	1000	11690	10	1	28062501	4574	-3.09	2.28	12	0.20	-5282.00	7149.00	26050	20230221	-37.43	14380	20230710	13.35	18570	-12.22	20240102	15140	7.66	20240201	26050	-37.43	20230221	14380	13.35	20230710	0.20	N	249420	1000	280 억	1504409	N	N	242	N	N
69	20240219	130914	57	100.00	KOSPI	의약품	N	N	N	N	N	16310	70	2	0.43	836629070	51179	70.48	16240	16520	16180	21100	11370	16240	16347.12	5.36	-6880	16693	16466	16333	16106	15973	16400	16040	281	4860	1000	11690	10	1	28062501	4577	-3.09	2.28	12	0.18	-5282.00	7149.00	26050	20230221	-37.39	14380	20230710	13.42	18570	-12.17	20240102	15140	7.73	20240201	26050	-37.39	20230221	14380	13.42	20230710	0.20	N	249420	1000	280 억	1504409	N	N	242	N	N
70	20240219	120912	57	100.00	KOSPI	의약품	N	N	N	N	N	16360	120	2	0.74	602699330	36876	50.78	16240	16520	16180	21100	11370	16240	16343.95	5.36	2660	16693	16466	16333	16106	15973	16400	16040	281	4860	1000	11690	10	1	28062501	4591	-3.10	2.29	12	0.13	-5282.00	7149.00	26050	20230221	-37.20	14380	20230710	13.77	18570	-11.90	20240102	15140	8.06	20240201	26050	-37.20	20230221	14380	13.77	20230710	0.20	N	249420	1000	280 억	1504409	N	N	242	N	N
71	20240219	110910	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	110	2	0.68	567158450	34704	47.79	16240	16520	16180	21100	11370	16240	16342.74	5.36	2719	16693	16466	16333	16106	15973	16400	16040	281	4860	1000	11690	10	1	28062501	4588	-3.10	2.29	12	0.12	-5282.00	7149.00	26050	20230221	-37.24	14380	20230710	13.70	18570	-11.95	20240102	15140	7.99	20240201	26050	-37.24	20230221	14380	13.70	20230710	0.20	N	249420	1000	280 억	1504409	N	N	242	N	N
72	20240219	100907	57	100.00	KOSPI	의약품	N	N	N	N	N	16410	170	2	1.05	450821970	27599	38.01	16240	16520	16180	21100	11370	16240	16334.72	5.36	4079	16693	16466	16333	16106	15973	16400	16040	281	4860	1000	11690	10	1	28062501	4605	-3.11	2.30	12	0.10	-5282.00	7149.00	26050	20230221	-37.01	14380	20230710	14.12	18570	-11.63	20240102	15140	8.39	20240201	26050	-37.01	20230221	14380	14.12	20230710	0.20	N	249420	1000	280 억	1504409	N	N	242	N	N
73	20240219	090907	57	100.00	KOSPI	의약품	N	N	N	N	N	16230	-10	5	-0.06	41647120	2563	3.53	16240	16340	16230	21100	11370	16240	16249.37	5.36	855	16693	16466	16333	16106	15973	16400	16040	281	4860	1000	11690	10	1	28062501	4555	-3.07	2.27	12	0.01	-5282.00	7149.00	26050	20230221	-37.70	14380	20230710	12.87	18570	-12.60	20240102	15140	7.20	20240201	26050	-37.70	20230221	14380	12.87	20230710	0.20	N	249420	1000	280 억	1504409	N	N	242	N	N
74	20240216	160901	57	100.00	KOSPI	의약품	N	N	N	N	N	16240	-80	5	-0.49	1176690710	72096	68.81	16320	16560	16200	21200	11430	16320	16321.58	5.36	-217	16766	16542	16426	16202	16086	16485	16145	281	4880	1000	11750	10	1	28062501	4557	-3.07	2.27	12	0.26	-5282.00	7149.00	26050	20230221	-37.66	14380	20230710	12.93	18570	-12.55	20240102	15140	7.27	20240201	26050	-37.66	20230221	14380	12.93	20230710	0.19	N	249420	1000	280 억	1504125	N	N	242	N	N
75	20240216	150907	57	100.00	KOSPI	의약품	N	N	N	N	N	16260	-60	5	-0.37	1032467550	63222	60.34	16320	16560	16200	21200	11430	16320	16330.83	5.36	-65	16766	16542	16426	16202	16086	16485	16145	281	4880	1000	11750	10	1	28062501	4563	-3.08	2.27	12	0.23	-5282.00	7149.00	26050	20230221	-37.58	14380	20230710	13.07	18570	-12.44	20240102	15140	7.40	20240201	26050	-37.58	20230221	14380	13.07	20230710	0.19	N	249420	1000	280 억	1504125	N	N	78	N	N
76	20240216	140911	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	30	2	0.18	886979450	54297	51.83	16320	16560	16200	21200	11430	16320	16335.70	5.36	-438	16766	16542	16426	16202	16086	16485	16145	281	4880	1000	11750	10	1	28062501	4588	-3.10	2.29	12	0.19	-5282.00	7149.00	26050	20230221	-37.24	14380	20230710	13.70	18570	-11.95	20240102	15140	7.99	20240201	26050	-37.24	20230221	14380	13.70	20230710	0.19	N	249420	1000	280 억	1504125	N	N	78	N	N
77	20240216	130905	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	0	3	0.00	693203330	42403	40.47	16320	16560	16200	21200	11430	16320	16347.99	5.36	-6317	16766	16542	16426	16202	16086	16485	16145	281	4880	1000	11750	10	1	28062501	4580	-3.09	2.28	12	0.15	-5282.00	7149.00	26050	20230221	-37.35	14380	20230710	13.49	18570	-12.12	20240102	15140	7.79	20240201	26050	-37.35	20230221	14380	13.49	20230710	0.19	N	249420	1000	280 억	1504125	N	N	78	N	N
78	20240216	120908	57	100.00	KOSPI	의약품	N	N	N	N	N	16300	-20	5	-0.12	616527180	37693	35.98	16320	16560	16200	21200	11430	16320	16356.55	5.36	-6053	16766	16542	16426	16202	16086	16485	16145	281	4880	1000	11750	10	1	28062501	4574	-3.09	2.28	12	0.13	-5282.00	7149.00	26050	20230221	-37.43	14380	20230710	13.35	18570	-12.22	20240102	15140	7.66	20240201	26050	-37.43	20230221	14380	13.35	20230710	0.19	N	249420	1000	280 억	1504125	N	N	78	N	N
79	20240216	110915	57	100.00	KOSPI	의약품	N	N	N	N	N	16270	-50	5	-0.31	544902560	33295	31.78	16320	16560	16200	21200	11430	16320	16365.91	5.36	-6207	16766	16542	16426	16202	16086	16485	16145	281	4880	1000	11750	10	1	28062501	4566	-3.08	2.28	12	0.12	-5282.00	7149.00	26050	20230221	-37.54	14380	20230710	13.14	18570	-12.39	20240102	15140	7.46	20240201	26050	-37.54	20230221	14380	13.14	20230710	0.19	N	249420	1000	280 억	1504125	N	N	78	N	N
80	20240216	100908	57	100.00	KOSPI	의약품	N	N	N	N	N	16310	-10	5	-0.06	347649240	21195	20.23	16320	16560	16200	21200	11430	16320	16402.46	5.36	-6056	16766	16542	16426	16202	16086	16485	16145	281	4880	1000	11750	10	1	28062501	4577	-3.09	2.28	12	0.08	-5282.00	7149.00	26050	20230221	-37.39	14380	20230710	13.42	18570	-12.17	20240102	15140	7.73	20240201	26050	-37.39	20230221	14380	13.42	20230710	0.19	N	249420	1000	280 억	1504125	N	N	78	N	N
81	20240216	090901	57	100.00	KOSPI	의약품	N	N	N	N	N	16350	30	2	0.18	53492690	3287	3.14	16320	16350	16200	21200	11430	16320	16273.88	5.36	64	16766	16542	16426	16202	16086	16485	16145	281	4880	1000	11750	10	1	28062501	4588	-3.10	2.29	12	0.01	-5282.00	7149.00	26050	20230221	-37.24	14380	20230710	13.70	18570	-11.95	20240102	15140	7.99	20240201	26050	-37.24	20230221	14380	13.70	20230710	0.19	N	249420	1000	280 억	1504125	N	N	78	N	N
82	20240215	160900	57	100.00	KOSPI	의약품	N	N	N	N	N	16320	-260	5	-1.57	1721076680	104619	45.18	16580	16650	16310	21550	11610	16580	16451.05	5.44	-20861	17346	16962	16536	16152	15726	17155	16345	281	4970	1000	11930	10	1	28062501	4580	-3.09	2.28	12	0.37	-5282.00	7149.00	26100	20230209	-37.47	14380	20230710	13.49	18570	-12.12	20240102	15140	7.79	20240201	26050	-37.35	20230221	14380	13.49	20230710	0.18	N	249420	1000	280 억	1525236	N	N	78	N	N
83	20240215	150905	57	100.00	KOSPI	의약품	N	N	N	N	N	16340	-240	5	-1.45	1590768580	96644	41.74	16580	16650	16310	21550	11610	16580	16460.09	5.44	-20025	17346	16962	16536	16152	15726	17155	16345	281	4970	1000	11930	10	1	28062501	4585	-3.09	2.29	12	0.34	-5282.00	7149.00	26100	20230209	-37.39	14380	20230710	13.63	18570	-12.01	20240102	15140	7.93	20240201	26050	-37.27	20230221	14380	13.63	20230710	0.18	N	249420	1000	280 억	1525236	N	N	79	N	N
84	20240215	140859	57	100.00	KOSPI	의약품	N	N	N	N	N	16380	-200	5	-1.21	1377699310	83639	36.12	16580	16650	16310	21550	11610	16580	16471.97	5.44	-14877	17346	16962	16536	16152	15726	17155	16345	281	4970	1000	11930	10	1	28062501	4597	-3.10	2.29	12	0.30	-5282.00	7149.00	26100	20230209	-37.24	14380	20230710	13.91	18570	-11.79	20240102	15140	8.19	20240201	26050	-37.12	20230221	14380	13.91	20230710	0.18	N	249420	1000	280 억	1525236	N	N	79	N	N
85	20240215	130838	57	100.00	KOSPI	의약품	N	N	N	N	N	16410	-170	5	-1.03	1295764090	78639	33.96	16580	16650	16310	21550	11610	16580	16477.37	5.44	-13317	17346	16962	16536	16152	15726	17155	16345	281	4970	1000	11930	10	1	28062501	4605	-3.11	2.30	12	0.28	-5282.00	7149.00	26100	20230209	-37.13	14380	20230710	14.12	18570	-11.63	20240102	15140	8.39	20240201	26050	-37.01	20230221	14380	14.12	20230710	0.18	N	249420	1000	280 억	1525236	N	N	79	N	N
86	20240215	120900	57	100.00	KOSPI	의약품	N	N	N	N	N	16410	-170	5	-1.03	1232228240	74769	32.29	16580	16650	16310	21550	11610	16580	16480.47	5.44	-12035	17346	16962	16536	16152	15726	17155	16345	281	4970	1000	11930	10	1	28062501	4605	-3.11	2.30	12	0.27	-5282.00	7149.00	26100	20230209	-37.13	14380	20230710	14.12	18570	-11.63	20240102	15140	8.39	20240201	26050	-37.01	20230221	14380	14.12	20230710	0.18	N	249420	1000	280 억	1525236	N	N	79	N	N
87	20240215	110854	57	100.00	KOSPI	의약품	N	N	N	N	N	16370	-210	5	-1.27	990639520	60010	25.92	16580	16650	16360	21550	11610	16580	16507.91	5.44	-13370	17346	16962	16536	16152	15726	17155	16345	281	4970	1000	11930	10	1	28062501	4594	-3.10	2.29	12	0.21	-5282.00	7149.00	26100	20230209	-37.28	14380	20230710	13.84	18570	-11.85	20240102	15140	8.12	20240201	26050	-37.16	20230221	14380	13.84	20230710	0.18	N	249420	1000	280 억	1525236	N	N	79	N	N
88	20240215	100853	57	100.00	KOSPI	의약품	N	N	N	N	N	16520	-60	5	-0.36	715871850	43320	18.71	16580	16650	16400	21550	11610	16580	16525.20	5.44	-5684	17346	16962	16536	16152	15726	17155	16345	281	4970	1000	11930	10	1	28062501	4636	-3.13	2.31	12	0.15	-5282.00	7149.00	26100	20230209	-36.70	14380	20230710	14.88	18570	-11.04	20240102	15140	9.11	20240201	26050	-36.58	20230221	14380	14.88	20230710	0.18	N	249420	1000	280 억	1525236	N	N	79	N	N
89	20240215	090856	57	100.00	KOSPI	의약품	N	N	N	N	N	16550	-30	5	-0.18	124265180	7522	3.25	16580	16590	16460	21550	11610	16580	16520.22	5.44	-269	17346	16962	16536	16152	15726	17155	16345	281	4970	1000	11930	10	1	28062501	4644	-3.13	2.32	12	0.03	-5282.00	7149.00	26100	20230209	-36.59	14380	20230710	15.09	18570	-10.88	20240102	15140	9.31	20240201	26050	-36.47	20230221	14380	15.09	20230710	0.18	N	249420	1000	280 억	1525236	N	N	79	N	N
90	20240214	160850	57	100.00	KOSPI	의약품	N	N	N	N	N	16580	450	2	2.79	3820155510	231011	227.32	16250	16920	16110	20950	11300	16130	16536.62	5.42	8242	16403	16266	16083	15946	15763	16335	16015	281	4820	1000	11610	10	1	28062501	4653	-3.14	2.32	12	0.82	-5282.00	7149.00	26250	20230208	-36.84	14380	20230710	15.30	18570	-10.72	20240102	15140	9.51	20240201	26050	-36.35	20230221	14380	15.30	20230710	0.18	N	249420	1000	280 억	1520390	N	N	79	N	N
91	20240214	150851	57	100.00	KOSPI	의약품	N	N	N	N	N	16570	440	2	2.73	3718141590	224857	221.26	16250	16920	16110	20950	11300	16130	16535.64	5.42	8449	16403	16266	16083	15946	15763	16335	16015	281	4820	1000	11610	10	1	28062501	4650	-3.14	2.32	12	0.80	-5282.00	7149.00	26250	20230208	-36.88	14380	20230710	15.23	18570	-10.77	20240102	15140	9.45	20240201	26050	-36.39	20230221	14380	15.23	20230710	0.18	N	249420	1000	280 억	1520390	N	N	2	N	N
92	20240214	140847	57	100.00	KOSPI	의약품	N	N	N	N	N	16650	520	2	3.22	3391405310	205206	201.92	16250	16920	16110	20950	11300	16130	16526.89	5.42	13121	16403	16266	16083	15946	15763	16335	16015	281	4820	1000	11610	10	1	28062501	4672	-3.15	2.33	12	0.73	-5282.00	7149.00	26250	20230208	-36.57	14380	20230710	15.79	18570	-10.34	20240102	15140	9.97	20240201	26050	-36.08	20230221	14380	15.79	20230710	0.18	N	249420	1000	280 억	1520390	N	N	2	N	N
93	20240214	130851	57	100.00	KOSPI	의약품	N	N	N	N	N	16420	290	2	1.80	3075758190	186125	183.15	16250	16920	16110	20950	11300	16130	16525.29	5.42	10106	16403	16266	16083	15946	15763	16335	16015	281	4820	1000	11610	10	1	28062501	4608	-3.11	2.30	12	0.66	-5282.00	7149.00	26250	20230208	-37.45	14380	20230710	14.19	18570	-11.58	20240102	15140	8.45	20240201	26050	-36.97	20230221	14380	14.19	20230710	0.18	N	249420	1000	280 억	1520390	N	N	2	N	N
94	20240214	120844	57	100.00	KOSPI	의약품	N	N	N	N	N	16370	240	2	1.49	2998507120	181411	178.51	16250	16920	16110	20950	11300	16130	16528.87	5.42	10387	16403	16266	16083	15946	15763	16335	16015	281	4820	1000	11610	10	1	28062501	4594	-3.10	2.29	12	0.65	-5282.00	7149.00	26250	20230208	-37.64	14380	20230710	13.84	18570	-11.85	20240102	15140	8.12	20240201	26050	-37.16	20230221	14380	13.84	20230710	0.18	N	249420	1000	280 억	1520390	N	N	2	N	N
95	20240214	110849	57	100.00	KOSPI	의약품	N	N	N	N	N	16480	350	2	2.17	2799463780	169282	166.58	16250	16920	16110	20950	11300	16130	16537.35	5.42	12790	16403	16266	16083	15946	15763	16335	16015	281	4820	1000	11610	10	1	28062501	4625	-3.12	2.31	12	0.60	-5282.00	7149.00	26250	20230208	-37.22	14380	20230710	14.60	18570	-11.25	20240102	15140	8.85	20240201	26050	-36.74	20230221	14380	14.60	20230710	0.18	N	249420	1000	280 억	1520390	N	N	2	N	N
96	20240214	090840	57	100.00	KOSPI	의약품	N	N	N	N	N	16270	140	2	0.87	281639960	17346	17.07	16250	16300	16110	20950	11300	16130	16236.78	5.42	2203	16403	16266	16083	15946	15763	16335	16015	281	4820	1000	11610	10	1	28062501	4566	-3.08	2.28	12	0.06	-5282.00	7149.00	26250	20230208	-38.02	14380	20230710	13.14	18570	-12.39	20240102	15140	7.46	20240201	26050	-37.54	20230221	14380	13.14	20230710	0.18	N	249420	1000	280 억	1520390	N	N	2	N	N
97	20240213	160839	57	100.00	KOSPI	의약품	N	N	N	N	N	16130	250	2	1.57	1632520200	101546	165.09	15900	16220	15900	20600	11120	15880	16076.66	5.28	36545	16093	15986	15933	15826	15773	15960	15800	281	4720	1000	11430	10	1	28062501	4526	-3.05	2.26	12	0.36	-5282.00	7149.00	26300	20230207	-38.67	14380	20230710	12.17	18570	-13.14	20240102	15140	6.54	20240201	26050	-38.08	20230221	14380	12.17	20230710	0.19	N	249420	1000	280 억	1480555	N	N	2	N	N
98	20240213	150836	57	100.00	KOSPI	의약품	N	N	N	N	N	16170	290	2	1.83	1544441840	96088	156.21	15900	16220	15900	20600	11120	15880	16073.21	5.28	35409	16093	15986	15933	15826	15773	15960	15800	281	4720	1000	11430	10	1	28062501	4538	-3.06	2.26	12	0.34	-5282.00	7149.00	26300	20230207	-38.52	14380	20230710	12.45	18570	-12.92	20240102	15140	6.80	20240201	26050	-37.93	20230221	14380	12.45	20230710	0.19	N	249420	1000	280 억	1480555	N	N	72	N	N
99	20240213	140846	57	100.00	KOSPI	의약품	N	N	N	N	N	16210	330	2	2.08	1361917400	84814	137.88	15900	16210	15900	20600	11120	15880	16057.71	5.28	34381	16093	15986	15933	15826	15773	15960	15800	281	4720	1000	11430	10	1	28062501	4549	-3.07	2.27	12	0.30	-5282.00	7149.00	26300	20230207	-38.37	14380	20230710	12.73	18570	-12.71	20240102	15140	7.07	20240201	26050	-37.77	20230221	14380	12.73	20230710	0.19	N	249420	1000	280 억	1480555	N	N	72	N	N
100	20240213	130834	57	100.00	KOSPI	의약품	N	N	N	N	N	16120	240	2	1.51	922691860	57626	93.68	15900	16150	15900	20600	11120	15880	16011.74	5.28	22946	16093	15986	15933	15826	15773	15960	15800	281	4720	1000	11430	10	1	28062501	4524	-3.05	2.25	12	0.21	-5282.00	7149.00	26300	20230207	-38.71	14380	20230710	12.10	18570	-13.19	20240102	15140	6.47	20240201	26050	-38.12	20230221	14380	12.10	20230710	0.19	N	249420	1000	280 억	1480555	N	N	72	N	N
101	20240213	120845	57	100.00	KOSPI	의약품	N	N	N	N	N	16040	160	2	1.01	651460690	40754	66.25	15900	16070	15900	20600	11120	15880	15985.21	5.28	12002	16093	15986	15933	15826	15773	15960	15800	281	4720	1000	11430	10	1	28062501	4501	-3.04	2.24	12	0.15	-5282.00	7149.00	26300	20230207	-39.01	14380	20230710	11.54	18570	-13.62	20240102	15140	5.94	20240201	26050	-38.43	20230221	14380	11.54	20230710	0.19	N	249420	1000	280 억	1480555	N	N	72	N	N
102	20240213	110907	57	100.00	KOSPI	의약품	N	N	N	N	N	15990	110	2	0.69	451221530	28233	45.90	15900	16070	15900	20600	11120	15880	15982.08	5.28	4174	16093	15986	15933	15826	15773	15960	15800	281	4720	1000	11430	10	1	28062501	4487	-3.03	2.24	12	0.10	-5282.00	7149.00	26300	20230207	-39.20	14380	20230710	11.20	18570	-13.89	20240102	15140	5.61	20240201	26050	-38.62	20230221	14380	11.20	20230710	0.19	N	249420	1000	280 억	1480555	N	N	72	N	N
103	20240213	100720	57	100.00	KOSPI	의약품	N	N	N	N	N	15960	80	2	0.50	380706890	23819	38.72	15900	16070	15900	20600	11120	15880	15983.35	5.28	4205	16093	15986	15933	15826	15773	15960	15800	281	4720	1000	11430	10	1	28062501	4479	-3.02	2.23	12	0.08	-5282.00	7149.00	26300	20230207	-39.32	14380	20230710	10.99	18570	-14.05	20240102	15140	5.42	20240201	26050	-38.73	20230221	14380	10.99	20230710	0.19	N	249420	1000	280 억	1480555	N	N	72	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History