KissMeData/102460/price/prices-20240201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160733	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14950	130	2	0.88	229368000	15442	57.89	14860	14950	14780	19260	10380	14820	14853.52	0.61	-1027	14980	14900	14770	14690	14560	14940	14730	93	4440	500	10670	10	1	18586811	2779	37.19	1.09	12	0.08	402.00	13668.00	20800	20230413	-28.12	13960	20231031	7.09	17150	-12.83	20240105	14120	5.88	20240222	20800	-28.12	20230413	13960	7.09	20231031	1.81	N	102460	500	92 억	114023	N	N	39	N	N
3	20240229	150735	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14870	50	2	0.34	193476700	13037	48.87	14860	14900	14780	19260	10380	14820	14840.58	0.61	-857	14980	14900	14770	14690	14560	14940	14730	93	4440	500	10670	10	1	18586811	2764	36.99	1.09	12	0.07	402.00	13668.00	20800	20230413	-28.51	13960	20231031	6.52	17150	-13.29	20240105	14120	5.31	20240222	20800	-28.51	20230413	13960	6.52	20231031	1.81	N	102460	500	92 억	114023	N	N	82	N	N
4	20240229	140736	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14890	70	2	0.47	180071020	12135	45.49	14860	14900	14780	19260	10380	14820	14838.98	0.61	-480	14980	14900	14770	14690	14560	14940	14730	93	4440	500	10670	10	1	18586811	2768	37.04	1.09	12	0.07	402.00	13668.00	20800	20230413	-28.41	13960	20231031	6.66	17150	-13.18	20240105	14120	5.45	20240222	20800	-28.41	20230413	13960	6.66	20231031	1.81	N	102460	500	92 억	114023	N	N	82	N	N
5	20240229	130734	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14850	30	2	0.20	158743890	10701	40.11	14860	14870	14780	19260	10380	14820	14834.49	0.61	-701	14980	14900	14770	14690	14560	14940	14730	93	4440	500	10670	10	1	18586811	2760	36.94	1.09	12	0.06	402.00	13668.00	20800	20230413	-28.61	13960	20231031	6.38	17150	-13.41	20240105	14120	5.17	20240222	20800	-28.61	20230413	13960	6.38	20231031	1.81	N	102460	500	92 억	114023	N	N	82	N	N
6	20240229	120734	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14860	40	2	0.27	151672740	10225	38.33	14860	14870	14780	19260	10380	14820	14833.52	0.61	-796	14980	14900	14770	14690	14560	14940	14730	93	4440	500	10670	10	1	18586811	2762	36.97	1.09	12	0.06	402.00	13668.00	20800	20230413	-28.56	13960	20231031	6.45	17150	-13.35	20240105	14120	5.24	20240222	20800	-28.56	20230413	13960	6.45	20231031	1.81	N	102460	500	92 억	114023	N	N	82	N	N
7	20240229	110735	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14870	50	2	0.34	117251520	7907	29.64	14860	14870	14780	19260	10380	14820	14828.83	0.61	-1316	14980	14900	14770	14690	14560	14940	14730	93	4440	500	10670	10	1	18586811	2764	36.99	1.09	12	0.04	402.00	13668.00	20800	20230413	-28.51	13960	20231031	6.52	17150	-13.29	20240105	14120	5.31	20240222	20800	-28.51	20230413	13960	6.52	20231031	1.81	N	102460	500	92 억	114023	N	N	82	N	N
8	20240229	100736	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14830	10	2	0.07	72378200	4882	18.30	14860	14870	14780	19260	10380	14820	14825.52	0.61	-1220	14980	14900	14770	14690	14560	14940	14730	93	4440	500	10670	10	1	18586811	2756	36.89	1.09	12	0.03	402.00	13668.00	20800	20230413	-28.70	13960	20231031	6.23	17150	-13.53	20240105	14120	5.03	20240222	20800	-28.70	20230413	13960	6.23	20231031	1.81	N	102460	500	92 억	114023	N	N	82	N	N
9	20240229	090734	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14810	-10	5	-0.07	7284650	492	1.84	14860	14860	14780	19260	10380	14820	14806.20	0.61	-433	14980	14900	14770	14690	14560	14940	14730	93	4440	500	10670	10	1	18586811	2753	36.84	1.08	12	0.00	402.00	13668.00	20800	20230413	-28.80	13960	20231031	6.09	17150	-13.64	20240105	14120	4.89	20240222	20800	-28.80	20230413	13960	6.09	20231031	1.81	N	102460	500	92 억	114023	N	N	82	N	N
10	20240228	160652	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14820	170	2	1.16	392077190	26573	59.35	14750	14850	14640	19040	10260	14650	14754.70	0.64	-4977	15143	14896	14733	14486	14323	14815	14405	93	4390	500	10540	10	1	18586811	2755	36.87	1.08	12	0.14	402.00	13668.00	20800	20230413	-28.75	13960	20231031	6.16	17150	-13.59	20240105	14120	4.96	20240222	20800	-28.75	20230413	13960	6.16	20231031	1.80	N	102460	500	92 억	118876	N	N	82	N	N
11	20240228	150651	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14800	150	2	1.02	375707820	25468	56.89	14750	14850	14640	19040	10260	14650	14752.15	0.64	-5289	15143	14896	14733	14486	14323	14815	14405	93	4390	500	10540	10	1	18586811	2751	36.82	1.08	12	0.14	402.00	13668.00	20800	20230413	-28.85	13960	20231031	6.02	17150	-13.70	20240105	14120	4.82	20240222	20800	-28.85	20230413	13960	6.02	20231031	1.80	N	102460	500	92 억	118876	N	N	1	N	N
12	20240228	140733	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14770	120	2	0.82	343530320	23295	52.03	14750	14850	14640	19040	10260	14650	14746.96	0.64	-5281	15143	14896	14733	14486	14323	14815	14405	93	4390	500	10540	10	1	18586811	2745	36.74	1.08	12	0.13	402.00	13668.00	20800	20230413	-28.99	13960	20231031	5.80	17150	-13.88	20240105	14120	4.60	20240222	20800	-28.99	20230413	13960	5.80	20231031	1.80	N	102460	500	92 억	118876	N	N	1	N	N
13	20240228	130734	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14800	150	2	1.02	279397590	18951	42.33	14750	14850	14640	19040	10260	14650	14743.16	0.64	-5482	15143	14896	14733	14486	14323	14815	14405	93	4390	500	10540	10	1	18586811	2751	36.82	1.08	12	0.10	402.00	13668.00	20800	20230413	-28.85	13960	20231031	6.02	17150	-13.70	20240105	14120	4.82	20240222	20800	-28.85	20230413	13960	6.02	20231031	1.80	N	102460	500	92 억	118876	N	N	1	N	N
14	20240228	120736	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14770	120	2	0.82	233004290	15820	35.34	14750	14850	14640	19040	10260	14650	14728.46	0.64	-5384	15143	14896	14733	14486	14323	14815	14405	93	4390	500	10540	10	1	18586811	2745	36.74	1.08	12	0.09	402.00	13668.00	20800	20230413	-28.99	13960	20231031	5.80	17150	-13.88	20240105	14120	4.60	20240222	20800	-28.99	20230413	13960	5.80	20231031	1.80	N	102460	500	92 억	118876	N	N	1	N	N
15	20240228	110705	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14750	100	2	0.68	181860970	12365	27.62	14750	14790	14640	19040	10260	14650	14707.72	0.64	-3271	15143	14896	14733	14486	14323	14815	14405	93	4390	500	10540	10	1	18586811	2742	36.69	1.08	12	0.07	402.00	13668.00	20800	20230413	-29.09	13960	20231031	5.66	17150	-13.99	20240105	14120	4.46	20240222	20800	-29.09	20230413	13960	5.66	20231031	1.80	N	102460	500	92 억	118876	N	N	1	N	N
16	20240228	100732	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14720	70	2	0.48	159260130	10832	24.19	14750	14760	14640	19040	10260	14650	14702.74	0.64	-3322	15143	14896	14733	14486	14323	14815	14405	93	4390	500	10540	10	1	18586811	2736	36.62	1.08	12	0.06	402.00	13668.00	20800	20230413	-29.23	13960	20231031	5.44	17150	-14.17	20240105	14120	4.25	20240222	20800	-29.23	20230413	13960	5.44	20231031	1.80	N	102460	500	92 억	118876	N	N	1	N	N
17	20240228	090736	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14740	90	2	0.61	40090940	2718	6.07	14750	14760	14740	19040	10260	14650	14750.16	0.64	-2322	15143	14896	14733	14486	14323	14815	14405	93	4390	500	10540	10	1	18586811	2740	36.67	1.08	12	0.01	402.00	13668.00	20800	20230413	-29.13	13960	20231031	5.59	17150	-14.05	20240105	14120	4.39	20240222	20800	-29.13	20230413	13960	5.59	20231031	1.80	N	102460	500	92 억	118876	N	N	1	N	N
18	20240227	160734	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14650	-280	5	-1.88	656891880	44699	163.39	14800	14980	14570	19400	10460	14930	14696.20	0.68	-6144	15310	15120	15010	14820	14710	15065	14765	93	4470	500	10740	10	1	18586811	2723	36.44	1.07	12	0.24	402.00	13668.00	20800	20230413	-29.57	13960	20231031	4.94	17150	-14.58	20240105	14120	3.75	20240222	20800	-29.57	20230413	13960	4.94	20231031	1.81	N	102460	500	92 억	126612	N	N	1	N	N
19	20240227	150736	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14650	-280	5	-1.88	635394530	43230	158.02	14800	14980	14570	19400	10460	14930	14698.00	0.68	-5798	15310	15120	15010	14820	14710	15065	14765	93	4470	500	10740	10	1	18586811	2723	36.44	1.07	12	0.23	402.00	13668.00	20800	20230413	-29.57	13960	20231031	4.94	17150	-14.58	20240105	14120	3.75	20240222	20800	-29.57	20230413	13960	4.94	20231031	1.81	N	102460	500	92 억	126612	N	N	8	N	N
20	20240227	140732	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14720	-210	5	-1.41	618070080	42047	153.69	14800	14980	14570	19400	10460	14930	14699.50	0.68	-5759	15310	15120	15010	14820	14710	15065	14765	93	4470	500	10740	10	1	18586811	2736	36.62	1.08	12	0.23	402.00	13668.00	20800	20230413	-29.23	13960	20231031	5.44	17150	-14.17	20240105	14120	4.25	20240222	20800	-29.23	20230413	13960	5.44	20231031	1.81	N	102460	500	92 억	126612	N	N	8	N	N
21	20240227	130655	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14690	-240	5	-1.61	549892510	37390	136.67	14800	14980	14570	19400	10460	14930	14706.94	0.68	-5004	15310	15120	15010	14820	14710	15065	14765	93	4470	500	10740	10	1	18586811	2730	36.54	1.07	12	0.20	402.00	13668.00	20800	20230413	-29.37	13960	20231031	5.23	17150	-14.34	20240105	14120	4.04	20240222	20800	-29.37	20230413	13960	5.23	20231031	1.81	N	102460	500	92 억	126612	N	N	8	N	N
22	20240227	120736	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14640	-290	5	-1.94	474044290	32196	117.68	14800	14980	14590	19400	10460	14930	14723.70	0.68	-4919	15310	15120	15010	14820	14710	15065	14765	93	4470	500	10740	10	1	18586811	2721	36.42	1.07	12	0.17	402.00	13668.00	20800	20230413	-29.62	13960	20231031	4.87	17150	-14.64	20240105	14120	3.68	20240222	20800	-29.62	20230413	13960	4.87	20231031	1.81	N	102460	500	92 억	126612	N	N	8	N	N
23	20240227	110734	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14700	-230	5	-1.54	363268970	24631	90.03	14800	14980	14660	19400	10460	14930	14748.45	0.68	-2709	15310	15120	15010	14820	14710	15065	14765	93	4470	500	10740	10	1	18586811	2732	36.57	1.08	12	0.13	402.00	13668.00	20800	20230413	-29.33	13960	20231031	5.30	17150	-14.29	20240105	14120	4.11	20240222	20800	-29.33	20230413	13960	5.30	20231031	1.81	N	102460	500	92 억	126612	N	N	8	N	N
24	20240227	100731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14760	-170	5	-1.14	236235630	15996	58.47	14800	14980	14730	19400	10460	14930	14768.42	0.68	-692	15310	15120	15010	14820	14710	15065	14765	93	4470	500	10740	10	1	18586811	2743	36.72	1.08	12	0.09	402.00	13668.00	20800	20230413	-29.04	13960	20231031	5.73	17150	-13.94	20240105	14120	4.53	20240222	20800	-29.04	20230413	13960	5.73	20231031	1.81	N	102460	500	92 억	126612	N	N	8	N	N
25	20240227	090733	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14800	-130	5	-0.87	30279460	2045	7.47	14800	14980	14790	19400	10460	14930	14806.58	0.68	-623	15310	15120	15010	14820	14710	15065	14765	93	4470	500	10740	10	1	18586811	2751	36.82	1.08	12	0.01	402.00	13668.00	20800	20230413	-28.85	13960	20231031	6.02	17150	-13.70	20240105	14120	4.82	20240222	20800	-28.85	20230413	13960	6.02	20231031	1.81	N	102460	500	92 억	126612	N	N	8	N	N
26	20240226	160731	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14930	-100	5	-0.67	409748590	27331	80.10	15040	15200	14900	19530	10530	15030	14992.09	0.70	-3955	15376	15202	15106	14932	14836	15155	14885	93	4500	500	10820	10	1	18586811	2775	37.14	1.09	12	0.15	402.00	13668.00	20800	20230413	-28.22	13960	20231031	6.95	17150	-12.94	20240105	14120	5.74	20240222	20800	-28.22	20230413	13960	6.95	20231031	1.81	N	102460	500	92 억	130566	N	N	8	N	N
27	20240226	150728	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14940	-90	5	-0.60	351375210	23416	68.62	15040	15200	14900	19530	10530	15030	15005.77	0.70	-3925	15376	15202	15106	14932	14836	15155	14885	93	4500	500	10820	10	1	18586811	2777	37.16	1.09	12	0.13	402.00	13668.00	20800	20230413	-28.17	13960	20231031	7.02	17150	-12.89	20240105	14120	5.81	20240222	20800	-28.17	20230413	13960	7.02	20231031	1.81	N	102460	500	92 억	130566	N	N	0	N	N
28	20240226	140728	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14980	-50	5	-0.33	280002090	18646	54.64	15040	15200	14900	19530	10530	15030	15016.74	0.70	-2791	15376	15202	15106	14932	14836	15155	14885	93	4500	500	10820	10	1	18586811	2784	37.26	1.10	12	0.10	402.00	13668.00	20800	20230413	-27.98	13960	20231031	7.31	17150	-12.65	20240105	14120	6.09	20240222	20800	-27.98	20230413	13960	7.31	20231031	1.81	N	102460	500	92 억	130566	N	N	0	N	N
29	20240226	130725	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15000	-30	5	-0.20	266588050	17750	52.02	15040	15200	14900	19530	10530	15030	15019.05	0.70	-2485	15376	15202	15106	14932	14836	15155	14885	93	4500	500	10820	10	1	18586811	2788	37.31	1.10	12	0.10	402.00	13668.00	20800	20230413	-27.88	13960	20231031	7.45	17150	-12.54	20240105	14120	6.23	20240222	20800	-27.88	20230413	13960	7.45	20231031	1.81	N	102460	500	92 억	130566	N	N	0	N	N
30	20240226	120724	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15000	-30	5	-0.20	246732170	16426	48.14	15040	15200	14900	19530	10530	15030	15020.83	0.70	-2021	15376	15202	15106	14932	14836	15155	14885	93	4500	500	10820	10	1	18586811	2788	37.31	1.10	12	0.09	402.00	13668.00	20800	20230413	-27.88	13960	20231031	7.45	17150	-12.54	20240105	14120	6.23	20240222	20800	-27.88	20230413	13960	7.45	20231031	1.81	N	102460	500	92 억	130566	N	N	0	N	N
31	20240226	110723	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14960	-70	5	-0.47	241248050	16060	47.07	15040	15200	14900	19530	10530	15030	15021.67	0.70	-1988	15376	15202	15106	14932	14836	15155	14885	93	4500	500	10820	10	1	18586811	2781	37.21	1.09	12	0.09	402.00	13668.00	20800	20230413	-28.08	13960	20231031	7.16	17150	-12.77	20240105	14120	5.95	20240222	20800	-28.08	20230413	13960	7.16	20231031	1.81	N	102460	500	92 억	130566	N	N	0	N	N
32	20240226	100721	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15000	-30	5	-0.20	204173700	13584	39.81	15040	15200	14900	19530	10530	15030	15030.45	0.70	-811	15376	15202	15106	14932	14836	15155	14885	93	4500	500	10820	10	1	18586811	2788	37.31	1.10	12	0.07	402.00	13668.00	20800	20230413	-27.88	13960	20231031	7.45	17150	-12.54	20240105	14120	6.23	20240222	20800	-27.88	20230413	13960	7.45	20231031	1.81	N	102460	500	92 억	130566	N	N	0	N	N
33	20240226	090720	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15130	100	2	0.67	40983040	2731	8.00	15040	15130	14900	19530	10530	15030	15006.61	0.70	-1698	15376	15202	15106	14932	14836	15155	14885	93	4500	500	10820	10	1	18586811	2812	37.64	1.11	12	0.01	402.00	13668.00	20800	20230413	-27.26	13960	20231031	8.38	17150	-11.78	20240105	14120	7.15	20240222	20800	-27.26	20230413	13960	8.38	20231031	1.81	N	102460	500	92 억	130566	N	N	0	N	N
34	20240223	160721	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15030	-70	5	-0.46	515036740	34119	49.47	15160	15280	15010	19630	10570	15100	15095.33	0.70	-562	16420	15760	14940	14280	13460	15350	13870	93	4530	500	10870	10	1	18586811	2794	37.39	1.10	12	0.18	402.00	13668.00	20800	20230413	-27.74	13960	20231031	7.66	17150	-12.36	20240105	14120	6.44	20240222	20800	-27.74	20230413	13960	7.66	20231031	1.80	N	102460	500	92 억	129505	N	N	12	N	N
35	20240223	150717	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15060	-40	5	-0.26	458448990	30356	44.01	15160	15280	15010	19630	10570	15100	15102.42	0.70	-858	16420	15760	14940	14280	13460	15350	13870	93	4530	500	10870	10	1	18586811	2799	37.46	1.10	12	0.16	402.00	13668.00	20800	20230413	-27.60	13960	20231031	7.88	17150	-12.19	20240105	14120	6.66	20240222	20800	-27.60	20230413	13960	7.88	20231031	1.80	N	102460	500	92 억	129505	N	N	12	N	N
36	20240223	140718	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15050	-50	5	-0.33	387945170	25677	37.23	15160	15280	15010	19630	10570	15100	15108.66	0.70	-1389	16420	15760	14940	14280	13460	15350	13870	93	4530	500	10870	10	1	18586811	2797	37.44	1.10	12	0.14	402.00	13668.00	20800	20230413	-27.64	13960	20231031	7.81	17150	-12.24	20240105	14120	6.59	20240222	20800	-27.64	20230413	13960	7.81	20231031	1.80	N	102460	500	92 억	129505	N	N	12	N	N
37	20240223	130715	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15130	30	2	0.20	303532650	20077	29.11	15160	15280	15010	19630	10570	15100	15118.43	0.70	-1288	16420	15760	14940	14280	13460	15350	13870	93	4530	500	10870	10	1	18586811	2812	37.64	1.11	12	0.11	402.00	13668.00	20800	20230413	-27.26	13960	20231031	8.38	17150	-11.78	20240105	14120	7.15	20240222	20800	-27.26	20230413	13960	8.38	20231031	1.80	N	102460	500	92 억	129505	N	N	12	N	N
38	20240223	120716	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15120	20	2	0.13	274347000	18145	26.31	15160	15280	15010	19630	10570	15100	15119.70	0.70	-540	16420	15760	14940	14280	13460	15350	13870	93	4530	500	10870	10	1	18586811	2810	37.61	1.11	12	0.10	402.00	13668.00	20800	20230413	-27.31	13960	20231031	8.31	17150	-11.84	20240105	14120	7.08	20240222	20800	-27.31	20230413	13960	8.31	20231031	1.80	N	102460	500	92 억	129505	N	N	12	N	N
39	20240223	110711	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15170	70	2	0.46	196260100	12987	18.83	15160	15280	15010	19630	10570	15100	15112.04	0.70	-727	16420	15760	14940	14280	13460	15350	13870	93	4530	500	10870	10	1	18586811	2820	37.74	1.11	12	0.07	402.00	13668.00	20800	20230413	-27.07	13960	20231031	8.67	17150	-11.55	20240105	14120	7.44	20240222	20800	-27.07	20230413	13960	8.67	20231031	1.80	N	102460	500	92 억	129505	N	N	12	N	N
40	20240223	100712	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15100	0	3	0.00	101592030	6743	9.78	15160	15180	15010	19630	10570	15100	15066.30	0.70	-1077	16420	15760	14940	14280	13460	15350	13870	93	4530	500	10870	10	1	18586811	2807	37.56	1.10	12	0.04	402.00	13668.00	20800	20230413	-27.40	13960	20231031	8.17	17150	-11.95	20240105	14120	6.94	20240222	20800	-27.40	20230413	13960	8.17	20231031	1.80	N	102460	500	92 억	129505	N	N	12	N	N
41	20240223	090715	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15080	-20	5	-0.13	12615380	835	1.21	15160	15180	15080	19630	10570	15100	15108.24	0.70	-446	16420	15760	14940	14280	13460	15350	13870	93	4530	500	10870	10	1	18586811	2803	37.51	1.10	12	0.00	402.00	13668.00	20800	20230413	-27.50	13960	20231031	8.02	17150	-12.07	20240105	14120	6.80	20240222	20800	-27.50	20230413	13960	8.02	20231031	1.80	N	102460	500	92 억	129505	N	N	12	N	N
42	20240222	160706	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15100	-350	5	-2.27	1041010090	68694	166.87	15480	15600	14120	20050	10820	15450	15154.36	0.73	-4067	15936	15692	15556	15312	15176	15625	15245	93	4600	500	11120	10	1	18586811	2807	37.56	1.10	12	0.37	402.00	13668.00	20800	20230413	-27.40	13960	20231031	8.17	17150	-11.95	20240105	14120	6.94	20240222	20800	-27.40	20230413	13960	8.17	20231031	1.78	N	102460	500	92 억	135023	N	N	12	N	N
43	20240222	150715	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15070	-380	5	-2.46	1017803360	67155	163.14	15480	15600	14120	20050	10820	15450	15156.03	0.73	-3851	15936	15692	15556	15312	15176	15625	15245	93	4600	500	11120	10	1	18586811	2801	37.49	1.10	12	0.36	402.00	13668.00	20800	20230413	-27.55	13960	20231031	7.95	17150	-12.13	20240105	14120	6.73	20240222	20800	-27.55	20230413	13960	7.95	20231031	1.78	N	102460	500	92 억	135023	N	N	1	N	N
44	20240222	140710	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15090	-360	5	-2.33	545389640	35666	86.64	15480	15600	15050	20050	10820	15450	15291.58	0.73	-6269	15936	15692	15556	15312	15176	15625	15245	93	4600	500	11120	10	1	18586811	2805	37.54	1.10	12	0.19	402.00	13668.00	20800	20230413	-27.45	13960	20231031	8.09	17150	-12.01	20240105	14960	0.87	20240201	20800	-27.45	20230413	13960	8.09	20231031	1.78	N	102460	500	92 억	135023	N	N	1	N	N
45	20240222	130700	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15190	-260	5	-1.68	452884410	29553	71.79	15480	15600	15170	20050	10820	15450	15324.48	0.73	-6174	15936	15692	15556	15312	15176	15625	15245	93	4600	500	11120	10	1	18586811	2823	37.79	1.11	12	0.16	402.00	13668.00	20800	20230413	-26.97	13960	20231031	8.81	17150	-11.43	20240105	14960	1.54	20240201	20800	-26.97	20230413	13960	8.81	20231031	1.78	N	102460	500	92 억	135023	N	N	1	N	N
46	20240222	120710	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15250	-200	5	-1.29	322404520	20972	50.95	15480	15600	15250	20050	10820	15450	15373.09	0.73	-3209	15936	15692	15556	15312	15176	15625	15245	93	4600	500	11120	10	1	18586811	2834	37.94	1.12	12	0.11	402.00	13668.00	20800	20230413	-26.68	13960	20231031	9.24	17150	-11.08	20240105	14960	1.94	20240201	20800	-26.68	20230413	13960	9.24	20231031	1.78	N	102460	500	92 억	135023	N	N	1	N	N
47	20240222	110707	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15290	-160	5	-1.04	251638010	16345	39.71	15480	15600	15290	20050	10820	15450	15395.41	0.73	-3210	15936	15692	15556	15312	15176	15625	15245	93	4600	500	11120	10	1	18586811	2842	38.03	1.12	12	0.09	402.00	13668.00	20800	20230413	-26.49	13960	20231031	9.53	17150	-10.85	20240105	14960	2.21	20240201	20800	-26.49	20230413	13960	9.53	20231031	1.78	N	102460	500	92 억	135023	N	N	1	N	N
48	20240222	100659	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15370	-80	5	-0.52	106930970	6919	16.81	15480	15600	15370	20050	10820	15450	15454.69	0.73	-1926	15936	15692	15556	15312	15176	15625	15245	93	4600	500	11120	10	1	18586811	2857	38.23	1.12	12	0.04	402.00	13668.00	20800	20230413	-26.11	13960	20231031	10.10	17150	-10.38	20240105	14960	2.74	20240201	20800	-26.11	20230413	13960	10.10	20231031	1.78	N	102460	500	92 억	135023	N	N	1	N	N
49	20240222	090713	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15500	50	2	0.32	15354030	989	2.40	15480	15600	15470	20050	10820	15450	15524.80	0.73	-904	15936	15692	15556	15312	15176	15625	15245	93	4600	500	11120	10	1	18586811	2881	38.56	1.13	12	0.01	402.00	13668.00	20800	20230413	-25.48	13960	20231031	11.03	17150	-9.62	20240105	14960	3.61	20240201	20800	-25.48	20230413	13960	11.03	20231031	1.78	N	102460	500	92 억	135023	N	N	1	N	N
50	20240221	160706	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15450	-260	5	-1.65	640976570	41165	165.04	15710	15800	15420	20400	11000	15710	15570.91	0.72	1490	16076	15892	15766	15582	15456	15830	15520	93	4690	500	11310	10	1	18586811	2872	38.43	1.13	12	0.22	402.00	13668.00	20800	20230413	-25.72	13960	20231031	10.67	17150	-9.91	20240105	14960	3.28	20240201	20800	-25.72	20230413	13960	10.67	20231031	1.78	N	102460	500	92 억	134030	N	N	1	N	N
51	20240221	150659	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15480	-230	5	-1.46	618306470	39698	159.15	15710	15800	15420	20400	11000	15710	15575.25	0.72	1519	16076	15892	15766	15582	15456	15830	15520	93	4690	500	11310	10	1	18586811	2877	38.51	1.13	12	0.21	402.00	13668.00	20800	20230413	-25.58	13960	20231031	10.89	17150	-9.74	20240105	14960	3.48	20240201	20800	-25.58	20230413	13960	10.89	20231031	1.78	N	102460	500	92 억	134030	N	N	11	N	N
52	20240221	140701	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15480	-230	5	-1.46	524985250	33664	134.96	15710	15800	15450	20400	11000	15710	15594.86	0.72	3235	16076	15892	15766	15582	15456	15830	15520	93	4690	500	11310	10	1	18586811	2877	38.51	1.13	12	0.18	402.00	13668.00	20800	20230413	-25.58	13960	20231031	10.89	17150	-9.74	20240105	14960	3.48	20240201	20800	-25.58	20230413	13960	10.89	20231031	1.78	N	102460	500	92 억	134030	N	N	11	N	N
53	20240221	130702	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15530	-180	5	-1.15	485996000	31148	124.88	15710	15800	15450	20400	11000	15710	15602.80	0.72	3447	16076	15892	15766	15582	15456	15830	15520	93	4690	500	11310	10	1	18586811	2887	38.63	1.14	12	0.17	402.00	13668.00	20800	20230413	-25.34	13960	20231031	11.25	17150	-9.45	20240105	14960	3.81	20240201	20800	-25.34	20230413	13960	11.25	20231031	1.78	N	102460	500	92 억	134030	N	N	11	N	N
54	20240221	120700	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15590	-120	5	-0.76	351168460	22456	90.03	15710	15800	15520	20400	11000	15710	15638.07	0.72	3082	16076	15892	15766	15582	15456	15830	15520	93	4690	500	11310	10	1	18586811	2898	38.78	1.14	12	0.12	402.00	13668.00	20800	20230413	-25.05	13960	20231031	11.68	17150	-9.10	20240105	14960	4.21	20240201	20800	-25.05	20230413	13960	11.68	20231031	1.78	N	102460	500	92 억	134030	N	N	11	N	N
55	20240221	110707	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15620	-90	5	-0.57	320083920	20462	82.04	15710	15800	15520	20400	11000	15710	15642.85	0.72	3474	16076	15892	15766	15582	15456	15830	15520	93	4690	500	11310	10	1	18586811	2903	38.86	1.14	12	0.11	402.00	13668.00	20800	20230413	-24.90	13960	20231031	11.89	17150	-8.92	20240105	14960	4.41	20240201	20800	-24.90	20230413	13960	11.89	20231031	1.78	N	102460	500	92 억	134030	N	N	11	N	N
56	20240221	100659	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15700	-10	5	-0.06	265496020	16969	68.03	15710	15800	15520	20400	11000	15710	15645.94	0.72	4092	16076	15892	15766	15582	15456	15830	15520	93	4690	500	11310	10	1	18586811	2918	39.05	1.15	12	0.09	402.00	13668.00	20800	20230413	-24.52	13960	20231031	12.46	17150	-8.45	20240105	14960	4.95	20240201	20800	-24.52	20230413	13960	12.46	20231031	1.78	N	102460	500	92 억	134030	N	N	11	N	N
57	20240221	090658	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15620	-90	5	-0.57	57922280	3706	14.86	15710	15710	15600	20400	11000	15710	15629.33	0.72	34	16076	15892	15766	15582	15456	15830	15520	93	4690	500	11310	10	1	18586811	2903	38.86	1.14	12	0.02	402.00	13668.00	20800	20230413	-24.90	13960	20231031	11.89	17150	-8.92	20240105	14960	4.41	20240201	20800	-24.90	20230413	13960	11.89	20231031	1.78	N	102460	500	92 억	134030	N	N	11	N	N
58	20240220	160653	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15710	-70	5	-0.44	393458630	24942	62.67	15850	15950	15640	20500	11050	15780	15774.96	0.74	814	16253	16016	15733	15496	15213	16135	15615	93	4720	500	11360	10	1	18586811	2920	39.08	1.15	12	0.13	402.00	13668.00	20800	20230413	-24.47	13960	20231031	12.54	17150	-8.40	20240105	14960	5.01	20240201	20800	-24.47	20230413	13960	12.54	20231031	1.79	N	102460	500	92 억	136714	N	N	11	N	N
59	20240220	150656	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15710	-70	5	-0.44	358872050	22738	57.13	15850	15950	15640	20500	11050	15780	15782.92	0.74	1256	16253	16016	15733	15496	15213	16135	15615	93	4720	500	11360	10	1	18586811	2920	39.08	1.15	12	0.12	402.00	13668.00	20800	20230413	-24.47	13960	20231031	12.54	17150	-8.40	20240105	14960	5.01	20240201	20800	-24.47	20230413	13960	12.54	20231031	1.79	N	102460	500	92 억	136714	N	N	32	N	N
60	20240220	140654	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15710	-70	5	-0.44	323554910	20484	51.47	15850	15950	15650	20500	11050	15780	15795.49	0.74	1621	16253	16016	15733	15496	15213	16135	15615	93	4720	500	11360	10	1	18586811	2920	39.08	1.15	12	0.11	402.00	13668.00	20800	20230413	-24.47	13960	20231031	12.54	17150	-8.40	20240105	14960	5.01	20240201	20800	-24.47	20230413	13960	12.54	20231031	1.79	N	102460	500	92 억	136714	N	N	32	N	N
61	20240220	130656	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15820	40	2	0.25	291203750	18431	46.31	15850	15950	15650	20500	11050	15780	15799.67	0.74	1069	16253	16016	15733	15496	15213	16135	15615	93	4720	500	11360	10	1	18586811	2940	39.35	1.16	12	0.10	402.00	13668.00	20800	20230413	-23.94	13960	20231031	13.32	17150	-7.76	20240105	14960	5.75	20240201	20800	-23.94	20230413	13960	13.32	20231031	1.79	N	102460	500	92 억	136714	N	N	32	N	N
62	20240220	120650	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15830	50	2	0.32	273599330	17318	43.51	15850	15950	15650	20500	11050	15780	15798.55	0.74	442	16253	16016	15733	15496	15213	16135	15615	93	4720	500	11360	10	1	18586811	2942	39.38	1.16	12	0.09	402.00	13668.00	20800	20230413	-23.89	13960	20231031	13.40	17150	-7.70	20240105	14960	5.82	20240201	20800	-23.89	20230413	13960	13.40	20231031	1.79	N	102460	500	92 억	136714	N	N	32	N	N
63	20240220	110652	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15770	-10	5	-0.06	240299290	15210	38.22	15850	15950	15650	20500	11050	15780	15798.77	0.74	366	16253	16016	15733	15496	15213	16135	15615	93	4720	500	11360	10	1	18586811	2931	39.23	1.15	12	0.08	402.00	13668.00	20800	20230413	-24.18	13960	20231031	12.97	17150	-8.05	20240105	14960	5.41	20240201	20800	-24.18	20230413	13960	12.97	20231031	1.79	N	102460	500	92 억	136714	N	N	32	N	N
64	20240220	100644	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15890	110	2	0.70	144892990	9180	23.07	15850	15950	15650	20500	11050	15780	15783.55	0.74	-1665	16253	16016	15733	15496	15213	16135	15615	93	4720	500	11360	10	1	18586811	2953	39.53	1.16	12	0.05	402.00	13668.00	20800	20230413	-23.61	13960	20231031	13.83	17150	-7.35	20240105	14960	6.22	20240201	20800	-23.61	20230413	13960	13.83	20231031	1.79	N	102460	500	92 억	136714	N	N	32	N	N
65	20240220	090700	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15850	70	2	0.44	20695270	1305	3.28	15850	15950	15850	20500	11050	15780	15858.44	0.74	-1211	16253	16016	15733	15496	15213	16135	15615	93	4720	500	11360	10	1	18586811	2946	39.43	1.16	12	0.01	402.00	13668.00	20800	20230413	-23.80	13960	20231031	13.54	17150	-7.58	20240105	14960	5.95	20240201	20800	-23.80	20230413	13960	13.54	20231031	1.79	N	102460	500	92 억	136714	N	N	32	N	N
66	20240219	160654	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15780	330	2	2.14	628929730	39799	176.89	15450	15970	15450	20050	10820	15450	15802.80	0.69	8080	15583	15516	15403	15336	15223	15460	15280	93	4600	500	11120	10	1	18586811	2933	39.25	1.15	12	0.21	402.00	13668.00	20800	20230413	-24.13	13960	20231031	13.04	17150	-7.99	20240105	14960	5.48	20240201	20800	-24.13	20230413	13960	13.04	20231031	1.78	N	102460	500	92 억	127727	N	N	32	N	N
67	20240219	150659	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15790	340	2	2.20	610815450	38651	171.79	15450	15970	15450	20050	10820	15450	15803.35	0.69	8128	15583	15516	15403	15336	15223	15460	15280	93	4600	500	11120	10	1	18586811	2935	39.28	1.16	12	0.21	402.00	13668.00	20800	20230413	-24.09	13960	20231031	13.11	17150	-7.93	20240105	14960	5.55	20240201	20800	-24.09	20230413	13960	13.11	20231031	1.78	N	102460	500	92 억	127727	N	N	13	N	N
68	20240219	140657	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15720	270	2	1.75	580294760	36714	163.18	15450	15970	15450	20050	10820	15450	15805.82	0.69	7795	15583	15516	15403	15336	15223	15460	15280	93	4600	500	11120	10	1	18586811	2922	39.10	1.15	12	0.20	402.00	13668.00	20800	20230413	-24.42	13960	20231031	12.61	17150	-8.34	20240105	14960	5.08	20240201	20800	-24.42	20230413	13960	12.61	20231031	1.78	N	102460	500	92 억	127727	N	N	13	N	N
69	20240219	130658	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15750	300	2	1.94	562615640	35590	158.18	15450	15970	15450	20050	10820	15450	15808.25	0.69	7873	15583	15516	15403	15336	15223	15460	15280	93	4600	500	11120	10	1	18586811	2927	39.18	1.15	12	0.19	402.00	13668.00	20800	20230413	-24.28	13960	20231031	12.82	17150	-8.16	20240105	14960	5.28	20240201	20800	-24.28	20230413	13960	12.82	20231031	1.78	N	102460	500	92 억	127727	N	N	13	N	N
70	20240219	120656	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15770	320	2	2.07	550684970	34833	154.82	15450	15970	15450	20050	10820	15450	15809.29	0.69	8190	15583	15516	15403	15336	15223	15460	15280	93	4600	500	11120	10	1	18586811	2931	39.23	1.15	12	0.19	402.00	13668.00	20800	20230413	-24.18	13960	20231031	12.97	17150	-8.05	20240105	14960	5.41	20240201	20800	-24.18	20230413	13960	12.97	20231031	1.78	N	102460	500	92 억	127727	N	N	13	N	N
71	20240219	110655	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15810	360	2	2.33	479001860	30297	134.66	15450	15970	15450	20050	10820	15450	15810.21	0.69	8512	15583	15516	15403	15336	15223	15460	15280	93	4600	500	11120	10	1	18586811	2939	39.33	1.16	12	0.16	402.00	13668.00	20800	20230413	-23.99	13960	20231031	13.25	17150	-7.81	20240105	14960	5.68	20240201	20800	-23.99	20230413	13960	13.25	20231031	1.78	N	102460	500	92 억	127727	N	N	13	N	N
72	20240219	100651	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15890	440	2	2.85	400833980	25367	112.75	15450	15970	15450	20050	10820	15450	15801.39	0.69	7659	15583	15516	15403	15336	15223	15460	15280	93	4600	500	11120	10	1	18586811	2953	39.53	1.16	12	0.14	402.00	13668.00	20800	20230413	-23.61	13960	20231031	13.83	17150	-7.35	20240105	14960	6.22	20240201	20800	-23.61	20230413	13960	13.83	20231031	1.78	N	102460	500	92 억	127727	N	N	13	N	N
73	20240219	090651	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15610	160	2	1.04	36053590	2314	10.28	15450	15650	15450	20050	10820	15450	15580.64	0.69	2050	15583	15516	15403	15336	15223	15460	15280	93	4600	500	11120	10	1	18586811	2901	38.83	1.14	12	0.01	402.00	13668.00	20800	20230413	-24.95	13960	20231031	11.82	17150	-8.98	20240105	14960	4.34	20240201	20800	-24.95	20230413	13960	11.82	20231031	1.78	N	102460	500	92 억	127727	N	N	13	N	N
74	20240216	160647	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15450	120	2	0.78	345520200	22499	190.51	15470	15470	15290	19920	10740	15330	15357.14	0.66	5106	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11030	10	1	18586811	2872	38.43	1.13	12	0.12	402.00	13668.00	20800	20230413	-25.72	13960	20231031	10.67	17150	-9.91	20240105	14960	3.28	20240201	20800	-25.72	20230413	13960	10.67	20231031	1.79	N	102460	500	92 억	122442	N	N	13	N	N
75	20240216	150653	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15420	90	2	0.59	329736430	21477	181.85	15470	15470	15290	19920	10740	15330	15353.00	0.66	5177	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11030	10	1	18586811	2866	38.36	1.13	12	0.12	402.00	13668.00	20800	20230413	-25.87	13960	20231031	10.46	17150	-10.09	20240105	14960	3.07	20240201	20800	-25.87	20230413	13960	10.46	20231031	1.79	N	102460	500	92 억	122442	N	N	8	N	N
76	20240216	140656	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15410	80	2	0.52	273627940	17842	151.08	15470	15470	15290	19920	10740	15330	15336.17	0.66	2997	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11030	10	1	18586811	2864	38.33	1.13	12	0.10	402.00	13668.00	20800	20230413	-25.91	13960	20231031	10.39	17150	-10.15	20240105	14960	3.01	20240201	20800	-25.91	20230413	13960	10.39	20231031	1.79	N	102460	500	92 억	122442	N	N	8	N	N
77	20240216	130648	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15320	-10	5	-0.07	184162180	12018	101.76	15470	15470	15290	19920	10740	15330	15323.86	0.66	-1061	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11030	10	1	18586811	2847	38.11	1.12	12	0.06	402.00	13668.00	20800	20230413	-26.35	13960	20231031	9.74	17150	-10.67	20240105	14960	2.41	20240201	20800	-26.35	20230413	13960	9.74	20231031	1.79	N	102460	500	92 억	122442	N	N	8	N	N
78	20240216	120651	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15300	-30	5	-0.20	183458060	11972	101.37	15470	15470	15290	19920	10740	15330	15323.93	0.66	-1061	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11030	10	1	18586811	2844	38.06	1.12	12	0.06	402.00	13668.00	20800	20230413	-26.44	13960	20231031	9.60	17150	-10.79	20240105	14960	2.27	20240201	20800	-26.44	20230413	13960	9.60	20231031	1.79	N	102460	500	92 억	122442	N	N	8	N	N
79	20240216	110659	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15290	-40	5	-0.26	139176650	9080	76.88	15470	15470	15290	19920	10740	15330	15327.82	0.66	-1641	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11030	10	1	18586811	2842	38.03	1.12	12	0.05	402.00	13668.00	20800	20230413	-26.49	13960	20231031	9.53	17150	-10.85	20240105	14960	2.21	20240201	20800	-26.49	20230413	13960	9.53	20231031	1.79	N	102460	500	92 억	122442	N	N	8	N	N
80	20240216	100652	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15310	-20	5	-0.13	97622430	6364	53.89	15470	15470	15300	19920	10740	15330	15339.79	0.66	-2086	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11030	10	1	18586811	2846	38.08	1.12	12	0.03	402.00	13668.00	20800	20230413	-26.39	13960	20231031	9.67	17150	-10.73	20240105	14960	2.34	20240201	20800	-26.39	20230413	13960	9.67	20231031	1.79	N	102460	500	92 억	122442	N	N	8	N	N
81	20240216	090644	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15450	120	2	0.78	1716950	111	0.94	15470	15470	15450	19920	10740	15330	15468.02	0.66	-11	15536	15432	15346	15242	15156	15485	15295	93	4590	500	11030	10	1	18586811	2872	38.43	1.13	12	0.00	402.00	13668.00	20800	20230413	-25.72	13960	20231031	10.67	17150	-9.91	20240105	14960	3.28	20240201	20800	-25.72	20230413	13960	10.67	20231031	1.79	N	102460	500	92 억	122442	N	N	8	N	N
82	20240215	160646	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15330	30	2	0.20	180648470	11806	77.68	15300	15450	15260	19890	10710	15300	15301.41	0.67	-2257	15700	15500	15300	15100	14900	15600	15200	93	4590	500	11010	10	1	18586811	2849	38.13	1.12	12	0.06	402.00	13668.00	20800	20230413	-26.30	13960	20231031	9.81	17150	-10.61	20240105	14960	2.47	20240201	20800	-26.30	20230413	13960	9.81	20231031	1.79	N	102460	500	92 억	124663	N	N	8	N	N
83	20240215	150652	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15320	20	2	0.13	172138220	11251	74.03	15300	15450	15260	19890	10710	15300	15299.82	0.67	-2217	15700	15500	15300	15100	14900	15600	15200	93	4590	500	11010	10	1	18586811	2847	38.11	1.12	12	0.06	402.00	13668.00	20800	20230413	-26.35	13960	20231031	9.74	17150	-10.67	20240105	14960	2.41	20240201	20800	-26.35	20230413	13960	9.74	20231031	1.79	N	102460	500	92 억	124663	N	N	1	N	N
84	20240215	140648	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15340	40	2	0.26	165043980	10788	70.98	15300	15450	15260	19890	10710	15300	15298.85	0.67	-2203	15700	15500	15300	15100	14900	15600	15200	93	4590	500	11010	10	1	18586811	2851	38.16	1.12	12	0.06	402.00	13668.00	20800	20230413	-26.25	13960	20231031	9.89	17150	-10.55	20240105	14960	2.54	20240201	20800	-26.25	20230413	13960	9.89	20231031	1.79	N	102460	500	92 억	124663	N	N	1	N	N
85	20240215	130640	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15320	20	2	0.13	125921820	8233	54.17	15300	15450	15260	19890	10710	15300	15294.77	0.67	-238	15700	15500	15300	15100	14900	15600	15200	93	4590	500	11010	10	1	18586811	2847	38.11	1.12	12	0.04	402.00	13668.00	20800	20230413	-26.35	13960	20231031	9.74	17150	-10.67	20240105	14960	2.41	20240201	20800	-26.35	20230413	13960	9.74	20231031	1.79	N	102460	500	92 억	124663	N	N	1	N	N
86	20240215	120647	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15320	20	2	0.13	106003420	6932	45.61	15300	15450	15260	19890	10710	15300	15291.90	0.67	78	15700	15500	15300	15100	14900	15600	15200	93	4590	500	11010	10	1	18586811	2847	38.11	1.12	12	0.04	402.00	13668.00	20800	20230413	-26.35	13960	20231031	9.74	17150	-10.67	20240105	14960	2.41	20240201	20800	-26.35	20230413	13960	9.74	20231031	1.79	N	102460	500	92 억	124663	N	N	1	N	N
87	20240215	110644	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15320	20	2	0.13	99676260	6519	42.89	15300	15450	15260	19890	10710	15300	15290.12	0.67	78	15700	15500	15300	15100	14900	15600	15200	93	4590	500	11010	10	1	18586811	2847	38.11	1.12	12	0.04	402.00	13668.00	20800	20230413	-26.35	13960	20231031	9.74	17150	-10.67	20240105	14960	2.41	20240201	20800	-26.35	20230413	13960	9.74	20231031	1.79	N	102460	500	92 억	124663	N	N	1	N	N
88	20240215	100642	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15320	20	2	0.13	66082040	4323	28.44	15300	15450	15260	19890	10710	15300	15286.15	0.67	-3	15700	15500	15300	15100	14900	15600	15200	93	4590	500	11010	10	1	18586811	2847	38.11	1.12	12	0.02	402.00	13668.00	20800	20230413	-26.35	13960	20231031	9.74	17150	-10.67	20240105	14960	2.41	20240201	20800	-26.35	20230413	13960	9.74	20231031	1.79	N	102460	500	92 억	124663	N	N	1	N	N
89	20240215	090644	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15300	0	3	0.00	3108230	203	1.34	15300	15450	15300	19890	10710	15300	15311.48	0.67	-99	15700	15500	15300	15100	14900	15600	15200	93	4590	500	11010	10	1	18586811	2844	38.06	1.12	12	0.00	402.00	13668.00	20800	20230413	-26.44	13960	20231031	9.60	17150	-10.79	20240105	14960	2.27	20240201	20800	-26.44	20230413	13960	9.60	20231031	1.79	N	102460	500	92 억	124663	N	N	1	N	N
90	20240214	160640	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15300	10	2	0.07	232076870	15190	70.39	15100	15500	15100	19870	10710	15290	15278.27	0.67	477	15603	15446	15273	15116	14943	15525	15195	93	4580	500	11000	10	1	18586811	2844	38.06	1.12	12	0.08	402.00	13668.00	20800	20230413	-26.44	13960	20231031	9.60	17150	-10.79	20240105	14960	2.27	20240201	20800	-26.44	20230413	13960	9.60	20231031	1.80	N	102460	500	92 억	124732	N	N	1	N	N
91	20240214	150639	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15340	50	2	0.33	228480190	14955	69.30	15100	15500	15100	19870	10710	15290	15277.85	0.67	438	15603	15446	15273	15116	14943	15525	15195	93	4580	500	11000	10	1	18586811	2851	38.16	1.12	12	0.08	402.00	13668.00	20800	20230413	-26.25	13960	20231031	9.89	17150	-10.55	20240105	14960	2.54	20240201	20800	-26.25	20230413	13960	9.89	20231031	1.80	N	102460	500	92 억	124732	N	N	0	N	N
92	20240214	140638	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15350	60	2	0.39	217315440	14228	65.93	15100	15500	15100	19870	10710	15290	15273.79	0.67	282	15603	15446	15273	15116	14943	15525	15195	93	4580	500	11000	10	1	18586811	2853	38.18	1.12	12	0.08	402.00	13668.00	20800	20230413	-26.20	13960	20231031	9.96	17150	-10.50	20240105	14960	2.61	20240201	20800	-26.20	20230413	13960	9.96	20231031	1.80	N	102460	500	92 억	124732	N	N	0	N	N
93	20240214	130639	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15350	60	2	0.39	194750760	12758	59.12	15100	15500	15100	19870	10710	15290	15264.99	0.67	-274	15603	15446	15273	15116	14943	15525	15195	93	4580	500	11000	10	1	18586811	2853	38.18	1.12	12	0.07	402.00	13668.00	20800	20230413	-26.20	13960	20231031	9.96	17150	-10.50	20240105	14960	2.61	20240201	20800	-26.20	20230413	13960	9.96	20231031	1.80	N	102460	500	92 억	124732	N	N	0	N	N
94	20240214	120634	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15310	20	2	0.13	183734610	12040	55.79	15100	15500	15100	19870	10710	15290	15260.35	0.67	-338	15603	15446	15273	15116	14943	15525	15195	93	4580	500	11000	10	1	18586811	2846	38.08	1.12	12	0.06	402.00	13668.00	20800	20230413	-26.39	13960	20231031	9.67	17150	-10.73	20240105	14960	2.34	20240201	20800	-26.39	20230413	13960	9.67	20231031	1.80	N	102460	500	92 억	124732	N	N	0	N	N
95	20240214	110640	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15300	10	2	0.07	120168170	7900	36.61	15100	15390	15100	19870	10710	15290	15211.16	0.67	-375	15603	15446	15273	15116	14943	15525	15195	93	4580	500	11000	10	1	18586811	2844	38.06	1.12	12	0.04	402.00	13668.00	20800	20230413	-26.44	13960	20231031	9.60	17150	-10.79	20240105	14960	2.27	20240201	20800	-26.44	20230413	13960	9.60	20231031	1.80	N	102460	500	92 억	124732	N	N	0	N	N
96	20240214	090631	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15130	-160	5	-1.05	9499920	629	2.91	15100	15150	15100	19870	10710	15290	15103.21	0.67	-75	15603	15446	15273	15116	14943	15525	15195	93	4580	500	11000	10	1	18586811	2812	37.64	1.11	12	0.00	402.00	13668.00	20800	20230413	-27.26	13960	20231031	8.38	17150	-11.78	20240105	14960	1.14	20240201	20800	-27.26	20230413	13960	8.38	20231031	1.80	N	102460	500	92 억	124732	N	N	0	N	N
97	20240213	160632	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15290	150	2	0.99	329475200	21572	166.30	15100	15430	15100	19680	10600	15140	15273.27	0.65	3887	15313	15226	15163	15076	15013	15195	15045	93	4540	500	10900	10	1	18586811	2842	38.03	1.12	12	0.12	402.00	13668.00	20800	20230413	-26.49	13960	20231031	9.53	17150	-10.85	20240105	14960	2.21	20240201	20800	-26.49	20230413	13960	9.53	20231031	1.79	N	102460	500	92 억	120293	N	N	0	N	N
98	20240213	150630	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15290	150	2	0.99	318779930	20872	160.90	15100	15430	15100	19680	10600	15140	15273.09	0.65	3841	15313	15226	15163	15076	15013	15195	15045	93	4540	500	10900	10	1	18586811	2842	38.03	1.12	12	0.11	402.00	13668.00	20800	20230413	-26.49	13960	20231031	9.53	17150	-10.85	20240105	14960	2.21	20240201	20800	-26.49	20230413	13960	9.53	20231031	1.79	N	102460	500	92 억	120293	N	N	0	N	N
99	20240213	140638	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15340	200	2	1.32	303332730	19864	153.13	15100	15430	15100	19680	10600	15140	15270.48	0.65	3537	15313	15226	15163	15076	15013	15195	15045	93	4540	500	10900	10	1	18586811	2851	38.16	1.12	12	0.11	402.00	13668.00	20800	20230413	-26.25	13960	20231031	9.89	17150	-10.55	20240105	14960	2.54	20240201	20800	-26.25	20230413	13960	9.89	20231031	1.79	N	102460	500	92 억	120293	N	N	0	N	N
100	20240213	130629	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15310	170	2	1.12	279354750	18297	141.05	15100	15430	15100	19680	10600	15140	15267.79	0.65	2489	15313	15226	15163	15076	15013	15195	15045	93	4540	500	10900	10	1	18586811	2846	38.08	1.12	12	0.10	402.00	13668.00	20800	20230413	-26.39	13960	20231031	9.67	17150	-10.73	20240105	14960	2.34	20240201	20800	-26.39	20230413	13960	9.67	20231031	1.79	N	102460	500	92 억	120293	N	N	0	N	N
101	20240213	120638	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15240	100	2	0.66	226864230	14855	114.52	15100	15430	15100	19680	10600	15140	15271.91	0.65	922	15313	15226	15163	15076	15013	15195	15045	93	4540	500	10900	10	1	18586811	2833	37.91	1.12	12	0.08	402.00	13668.00	20800	20230413	-26.73	13960	20231031	9.17	17150	-11.14	20240105	14960	1.87	20240201	20800	-26.73	20230413	13960	9.17	20231031	1.79	N	102460	500	92 억	120293	N	N	0	N	N
102	20240213	110637	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15200	60	2	0.40	202541740	13255	102.18	15100	15430	15100	19680	10600	15140	15280.40	0.65	192	15313	15226	15163	15076	15013	15195	15045	93	4540	500	10900	10	1	18586811	2825	37.81	1.11	12	0.07	402.00	13668.00	20800	20230413	-26.92	13960	20231031	8.88	17150	-11.37	20240105	14960	1.60	20240201	20800	-26.92	20230413	13960	8.88	20231031	1.79	N	102460	500	92 억	120293	N	N	0	N	N
103	20240213	100532	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15350	210	2	1.39	178483060	11678	90.02	15100	15430	15100	19680	10600	15140	15283.70	0.65	128	15313	15226	15163	15076	15013	15195	15045	93	4540	500	10900	10	1	18586811	2853	38.18	1.12	12	0.06	402.00	13668.00	20800	20230413	-26.20	13960	20231031	9.96	17150	-10.50	20240105	14960	2.61	20240201	20800	-26.20	20230413	13960	9.96	20231031	1.79	N	102460	500	92 억	120293	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History