KissMeData/293480/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161043	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13680	10	2	0.07	174702360	12790	144.18	13670	13750	13620	17770	9570	13670	13659.29	1480	13796	13732	13676	13612	13556	13705	13585	89	4100	500	10110	10	1	17772946	2431	10.00	0.87	12	0.07	1368.00	15716.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.11	N	293480	500	88 억	N	N	42	N	N
3	20240229	151047	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13690	20	2	0.15	166329830	12178	137.28	13670	13750	13620	17770	9570	13670	13658.22	1590	13796	13732	13676	13612	13556	13705	13585	89	4100	500	10110	10	1	17772946	2433	10.01	0.87	12	0.07	1368.00	15716.00	16190	20230504	-15.44	13280	20231129	3.09	14940	-8.37	20240108	13280	3.09	20240201	16190	-15.44	20230504	13280	3.09	20231129	1.11	N	293480	500	88 억	N	N	80	N	N
4	20240229	141048	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13700	30	2	0.22	144036390	10549	118.92	13670	13750	13620	17770	9570	13670	13654.03	1997	13796	13732	13676	13612	13556	13705	13585	89	4100	500	10110	10	1	17772946	2435	10.01	0.87	12	0.06	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.11	N	293480	500	88 억	N	N	80	N	N
5	20240229	131046	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13670	0	3	0.00	128475790	9412	106.10	13670	13750	13620	17770	9570	13670	13650.21	1792	13796	13732	13676	13612	13556	13705	13585	89	4100	500	10110	10	1	17772946	2430	9.99	0.87	12	0.05	1368.00	15716.00	16190	20230504	-15.57	13280	20231129	2.94	14940	-8.50	20240108	13280	2.94	20240201	16190	-15.57	20230504	13280	2.94	20231129	1.11	N	293480	500	88 억	N	N	80	N	N
6	20240229	121046	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13640	-30	5	-0.22	116161600	8510	95.93	13670	13750	13620	17770	9570	13670	13650.01	1792	13796	13732	13676	13612	13556	13705	13585	89	4100	500	10110	10	1	17772946	2424	9.97	0.87	12	0.05	1368.00	15716.00	16190	20230504	-15.75	13280	20231129	2.71	14940	-8.70	20240108	13280	2.71	20240201	16190	-15.75	20230504	13280	2.71	20231129	1.11	N	293480	500	88 억	N	N	80	N	N
7	20240229	111049	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13630	-40	5	-0.29	90736090	6647	74.93	13670	13750	13620	17770	9570	13670	13650.68	1792	13796	13732	13676	13612	13556	13705	13585	89	4100	500	10110	10	1	17772946	2422	9.96	0.87	12	0.04	1368.00	15716.00	16190	20230504	-15.81	13280	20231129	2.64	14940	-8.77	20240108	13280	2.64	20240201	16190	-15.81	20230504	13280	2.64	20231129	1.11	N	293480	500	88 억	N	N	80	N	N
8	20240229	101050	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13680	10	2	0.07	37771870	2764	31.16	13670	13750	13620	17770	9570	13670	13665.65	48	13796	13732	13676	13612	13556	13705	13585	89	4100	500	10110	10	1	17772946	2431	10.00	0.87	12	0.02	1368.00	15716.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.11	N	293480	500	88 억	N	N	80	N	N
9	20240229	091048	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13670	0	3	0.00	6199580	454	5.12	13670	13750	13620	17770	9570	13670	13655.43	-5	13796	13732	13676	13612	13556	13705	13585	89	4100	500	10110	10	1	17772946	2430	9.99	0.87	12	0.00	1368.00	15716.00	16190	20230504	-15.57	13280	20231129	2.94	14940	-8.50	20240108	13280	2.94	20240201	16190	-15.57	20230504	13280	2.94	20231129	1.11	N	293480	500	88 억	N	N	80	N	N
10	20240228	160946	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13670	-10	5	-0.07	118545200	8679	38.53	13680	13740	13620	17780	9580	13680	13658.79	-1731	14026	13852	13736	13562	13446	13795	13505	89	4100	500	10120	10	1	17772946	2430	9.99	0.87	12	0.05	1368.00	15716.00	16190	20230504	-15.57	13280	20231129	2.94	14940	-8.50	20240108	13280	2.94	20240201	16190	-15.57	20230504	13280	2.94	20231129	1.10	N	293480	500	88 억	N	N	80	N	N
11	20240228	150945	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13670	-10	5	-0.07	112224710	8216	36.47	13680	13740	13630	17780	9580	13680	13659.29	-1729	14026	13852	13736	13562	13446	13795	13505	89	4100	500	10120	10	1	17772946	2430	9.99	0.87	12	0.05	1368.00	15716.00	16190	20230504	-15.57	13280	20231129	2.94	14940	-8.50	20240108	13280	2.94	20240201	16190	-15.57	20230504	13280	2.94	20231129	1.10	N	293480	500	88 억	N	N	7	N	N
12	20240228	141046	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13650	-30	5	-0.22	105501190	7723	34.28	13680	13740	13630	17780	9580	13680	13660.65	-1594	14026	13852	13736	13562	13446	13795	13505	89	4100	500	10120	10	1	17772946	2426	9.98	0.87	12	0.04	1368.00	15716.00	16190	20230504	-15.69	13280	20231129	2.79	14940	-8.63	20240108	13280	2.79	20240201	16190	-15.69	20230504	13280	2.79	20231129	1.10	N	293480	500	88 억	N	N	7	N	N
13	20240228	131043	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13660	-20	5	-0.15	97119560	7109	31.56	13680	13740	13630	17780	9580	13680	13661.49	-1485	14026	13852	13736	13562	13446	13795	13505	89	4100	500	10120	10	1	17772946	2428	9.99	0.87	12	0.04	1368.00	15716.00	16190	20230504	-15.63	13280	20231129	2.86	14940	-8.57	20240108	13280	2.86	20240201	16190	-15.63	20230504	13280	2.86	20231129	1.10	N	293480	500	88 억	N	N	7	N	N
14	20240228	121049	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13630	-50	5	-0.37	86573090	6336	28.13	13680	13740	13630	17780	9580	13680	13663.68	-1475	14026	13852	13736	13562	13446	13795	13505	89	4100	500	10120	10	1	17772946	2422	9.96	0.87	12	0.04	1368.00	15716.00	16190	20230504	-15.81	13280	20231129	2.64	14940	-8.77	20240108	13280	2.64	20240201	16190	-15.81	20230504	13280	2.64	20231129	1.10	N	293480	500	88 억	N	N	7	N	N
15	20240228	111005	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13680	0	3	0.00	44992650	3292	14.61	13680	13680	13640	17780	9580	13680	13667.27	-514	14026	13852	13736	13562	13446	13795	13505	89	4100	500	10120	10	1	17772946	2431	10.00	0.87	12	0.02	1368.00	15716.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.10	N	293480	500	88 억	N	N	7	N	N
16	20240228	101046	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13680	0	3	0.00	32835630	2403	10.67	13680	13680	13640	17780	9580	13680	13664.43	-361	14026	13852	13736	13562	13446	13795	13505	89	4100	500	10120	10	1	17772946	2431	10.00	0.87	12	0.01	1368.00	15716.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.10	N	293480	500	88 억	N	N	7	N	N
17	20240228	091050	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13680	0	3	0.00	3472710	254	1.13	13680	13680	13640	17780	9580	13680	13672.09	-134	14026	13852	13736	13562	13446	13795	13505	89	4100	500	10120	10	1	17772946	2431	10.00	0.87	12	0.00	1368.00	15716.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.10	N	293480	500	88 억	N	N	7	N	N
18	20240227	161044	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13680	-160	5	-1.16	308153590	22526	130.08	13910	13910	13620	17990	9690	13840	13679.91	-2821	14053	13946	13853	13746	13653	13900	13700	89	4150	500	10240	10	1	17772946	2431	10.00	0.87	12	0.13	1368.00	15716.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.09	N	293480	500	88 억	N	N	7	N	N
19	20240227	151045	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13690	-150	5	-1.08	304912610	22289	128.71	13910	13910	13620	17990	9690	13840	13679.96	-2741	14053	13946	13853	13746	13653	13900	13700	89	4150	500	10240	10	1	17772946	2433	10.01	0.87	12	0.13	1368.00	15716.00	16190	20230504	-15.44	13280	20231129	3.09	14940	-8.37	20240108	13280	3.09	20240201	16190	-15.44	20230504	13280	3.09	20231129	1.09	N	293480	500	88 억	N	N	11	N	N
20	20240227	141043	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13680	-160	5	-1.16	223613460	16341	94.36	13910	13910	13620	17990	9690	13840	13684.20	-2053	14053	13946	13853	13746	13653	13900	13700	89	4150	500	10240	10	1	17772946	2431	10.00	0.87	12	0.09	1368.00	15716.00	16190	20230504	-15.50	13280	20231129	3.01	14940	-8.43	20240108	13280	3.01	20240201	16190	-15.50	20230504	13280	3.01	20231129	1.09	N	293480	500	88 억	N	N	11	N	N
21	20240227	131004	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13700	-140	5	-1.01	211554720	15461	89.28	13910	13910	13620	17990	9690	13840	13683.12	-1924	14053	13946	13853	13746	13653	13900	13700	89	4150	500	10240	10	1	17772946	2435	10.01	0.87	12	0.09	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.09	N	293480	500	88 억	N	N	11	N	N
22	20240227	121046	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13670	-170	5	-1.23	111198780	8108	46.82	13910	13910	13670	17990	9690	13840	13714.70	-2005	14053	13946	13853	13746	13653	13900	13700	89	4150	500	10240	10	1	17772946	2430	9.99	0.87	12	0.05	1368.00	15716.00	16190	20230504	-15.57	13280	20231129	2.94	14940	-8.50	20240108	13280	2.94	20240201	16190	-15.57	20230504	13280	2.94	20231129	1.09	N	293480	500	88 억	N	N	11	N	N
23	20240227	111047	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13700	-140	5	-1.01	83299280	6069	35.05	13910	13910	13690	17990	9690	13840	13725.37	-1434	14053	13946	13853	13746	13653	13900	13700	89	4150	500	10240	10	1	17772946	2435	10.01	0.87	12	0.03	1368.00	15716.00	16190	20230504	-15.38	13280	20231129	3.16	14940	-8.30	20240108	13280	3.16	20240201	16190	-15.38	20230504	13280	3.16	20231129	1.09	N	293480	500	88 억	N	N	11	N	N
24	20240227	101041	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13760	-80	5	-0.58	63249350	4606	26.60	13910	13910	13700	17990	9690	13840	13731.95	-1332	14053	13946	13853	13746	13653	13900	13700	89	4150	500	10240	10	1	17772946	2446	10.06	0.88	12	0.03	1368.00	15716.00	16190	20230504	-15.01	13280	20231129	3.61	14940	-7.90	20240108	13280	3.61	20240201	16190	-15.01	20230504	13280	3.61	20231129	1.09	N	293480	500	88 억	N	N	11	N	N
25	20240227	091046	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13780	-60	5	-0.43	4566950	331	1.91	13910	13910	13780	17990	9690	13840	13797.43	-240	14053	13946	13853	13746	13653	13900	13700	89	4150	500	10240	10	1	17772946	2449	10.07	0.88	12	0.00	1368.00	15716.00	16190	20230504	-14.89	13280	20231129	3.77	14940	-7.76	20240108	13280	3.77	20240201	16190	-14.89	20230504	13280	3.77	20231129	1.09	N	293480	500	88 억	N	N	11	N	N
26	20240226	161040	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13840	-10	5	-0.07	239205290	17315	176.85	13870	13960	13760	18000	9700	13850	13814.92	-295	14023	13936	13893	13806	13763	13915	13785	89	4150	500	10240	10	1	17772946	2460	10.12	0.88	12	0.10	1368.00	15716.00	16190	20230504	-14.52	13280	20231129	4.22	14940	-7.36	20240108	13280	4.22	20240201	16190	-14.52	20230504	13280	4.22	20231129	1.09	N	293480	500	88 억	N	N	11	N	N
27	20240226	151033	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13830	-20	5	-0.14	234958330	17008	173.71	13870	13960	13760	18000	9700	13850	13814.58	-298	14023	13936	13893	13806	13763	13915	13785	89	4150	500	10240	10	1	17772946	2458	10.11	0.88	12	0.10	1368.00	15716.00	16190	20230504	-14.58	13280	20231129	4.14	14940	-7.43	20240108	13280	4.14	20240201	16190	-14.58	20230504	13280	4.14	20231129	1.09	N	293480	500	88 억	N	N	3	N	N
28	20240226	141039	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13780	-70	5	-0.51	105890240	7650	78.13	13870	13960	13780	18000	9700	13850	13841.86	-542	14023	13936	13893	13806	13763	13915	13785	89	4150	500	10240	10	1	17772946	2449	10.07	0.88	12	0.04	1368.00	15716.00	16190	20230504	-14.89	13280	20231129	3.77	14940	-7.76	20240108	13280	3.77	20240201	16190	-14.89	20230504	13280	3.77	20231129	1.09	N	293480	500	88 억	N	N	3	N	N
29	20240226	131031	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13800	-50	5	-0.36	101588900	7338	74.95	13870	13960	13790	18000	9700	13850	13844.22	-492	14023	13936	13893	13806	13763	13915	13785	89	4150	500	10240	10	1	17772946	2453	10.09	0.88	12	0.04	1368.00	15716.00	16190	20230504	-14.76	13280	20231129	3.92	14940	-7.63	20240108	13280	3.92	20240201	16190	-14.76	20230504	13280	3.92	20231129	1.09	N	293480	500	88 억	N	N	3	N	N
30	20240226	121031	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13830	-20	5	-0.14	82675480	5968	60.95	13870	13960	13800	18000	9700	13850	13853.13	-501	14023	13936	13893	13806	13763	13915	13785	89	4150	500	10240	10	1	17772946	2458	10.11	0.88	12	0.03	1368.00	15716.00	16190	20230504	-14.58	13280	20231129	4.14	14940	-7.43	20240108	13280	4.14	20240201	16190	-14.58	20230504	13280	4.14	20231129	1.09	N	293480	500	88 억	N	N	3	N	N
31	20240226	111029	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13840	-10	5	-0.07	78222880	5646	57.67	13870	13960	13800	18000	9700	13850	13854.57	-515	14023	13936	13893	13806	13763	13915	13785	89	4150	500	10240	10	1	17772946	2460	10.12	0.88	12	0.03	1368.00	15716.00	16190	20230504	-14.52	13280	20231129	4.22	14940	-7.36	20240108	13280	4.22	20240201	16190	-14.52	20230504	13280	4.22	20231129	1.09	N	293480	500	88 억	N	N	3	N	N
32	20240226	101027	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13850	0	3	0.00	40109390	2889	29.51	13870	13960	13850	18000	9700	13850	13883.49	-251	14023	13936	13893	13806	13763	13915	13785	89	4150	500	10240	10	1	17772946	2462	10.12	0.88	12	0.02	1368.00	15716.00	16190	20230504	-14.45	13280	20231129	4.29	14940	-7.30	20240108	13280	4.29	20240201	16190	-14.45	20230504	13280	4.29	20231129	1.09	N	293480	500	88 억	N	N	3	N	N
33	20240226	091026	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13950	100	2	0.72	3594340	258	2.64	13870	13960	13870	18000	9700	13850	13931.55	-100	14023	13936	13893	13806	13763	13915	13785	89	4150	500	10240	10	1	17772946	2479	10.20	0.89	12	0.00	1368.00	15716.00	16190	20230504	-13.84	13280	20231129	5.05	14940	-6.63	20240108	13280	5.05	20240201	16190	-13.84	20230504	13280	5.05	20231129	1.09	N	293480	500	88 억	N	N	3	N	N
34	20240223	161026	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13850	-60	5	-0.43	134604530	9691	87.64	13980	13980	13850	18080	9740	13910	13889.64	-441	14056	13982	13926	13852	13796	13955	13825	89	4170	500	10290	10	1	17772946	2462	10.12	0.88	12	0.05	1368.00	15716.00	16190	20230504	-14.45	13280	20231129	4.29	14940	-7.30	20240108	13280	4.29	20240201	16190	-14.45	20230504	13280	4.29	20231129	1.08	N	293480	500	88 억	N	N	3	N	N
35	20240223	151019	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13880	-30	5	-0.22	129576830	9328	84.36	13980	13980	13860	18080	9740	13910	13891.17	-487	14056	13982	13926	13852	13796	13955	13825	89	4170	500	10290	10	1	17772946	2467	10.15	0.88	12	0.05	1368.00	15716.00	16190	20230504	-14.27	13280	20231129	4.52	14940	-7.10	20240108	13280	4.52	20240201	16190	-14.27	20230504	13280	4.52	20231129	1.08	N	293480	500	88 억	N	N	10	N	N
36	20240223	141022	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13870	-40	5	-0.29	77425010	5568	50.35	13980	13980	13870	18080	9740	13910	13905.35	-489	14056	13982	13926	13852	13796	13955	13825	89	4170	500	10290	10	1	17772946	2465	10.14	0.88	12	0.03	1368.00	15716.00	16190	20230504	-14.33	13280	20231129	4.44	14940	-7.16	20240108	13280	4.44	20240201	16190	-14.33	20230504	13280	4.44	20231129	1.08	N	293480	500	88 억	N	N	10	N	N
37	20240223	131019	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13880	-30	5	-0.22	67335660	4841	43.78	13980	13980	13880	18080	9740	13910	13909.45	-489	14056	13982	13926	13852	13796	13955	13825	89	4170	500	10290	10	1	17772946	2467	10.15	0.88	12	0.03	1368.00	15716.00	16190	20230504	-14.27	13280	20231129	4.52	14940	-7.10	20240108	13280	4.52	20240201	16190	-14.27	20230504	13280	4.52	20231129	1.08	N	293480	500	88 억	N	N	10	N	N
38	20240223	121022	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13910	0	3	0.00	62185370	4470	40.42	13980	13980	13890	18080	9740	13910	13911.72	-390	14056	13982	13926	13852	13796	13955	13825	89	4170	500	10290	10	1	17772946	2472	10.17	0.89	12	0.03	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.08	N	293480	500	88 억	N	N	10	N	N
39	20240223	111009	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13900	-10	5	-0.07	54738160	3934	35.58	13980	13980	13890	18080	9740	13910	13914.12	-148	14056	13982	13926	13852	13796	13955	13825	89	4170	500	10290	10	1	17772946	2470	10.16	0.88	12	0.02	1368.00	15716.00	16190	20230504	-14.14	13280	20231129	4.67	14940	-6.96	20240108	13280	4.67	20240201	16190	-14.14	20230504	13280	4.67	20231129	1.08	N	293480	500	88 억	N	N	10	N	N
40	20240223	101017	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13910	0	3	0.00	38327460	2754	24.91	13980	13980	13890	18080	9740	13910	13917.02	-14	14056	13982	13926	13852	13796	13955	13825	89	4170	500	10290	10	1	17772946	2472	10.17	0.89	12	0.02	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.08	N	293480	500	88 억	N	N	10	N	N
41	20240223	091018	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13960	50	2	0.36	363040	26	0.24	13980	13980	13960	18080	9740	13910	13963.08	-14	14056	13982	13926	13852	13796	13955	13825	89	4170	500	10290	10	1	17772946	2481	10.20	0.89	12	0.00	1368.00	15716.00	16190	20230504	-13.77	13280	20231129	5.12	14940	-6.56	20240108	13280	5.12	20240201	16190	-13.77	20230504	13280	5.12	20231129	1.08	N	293480	500	88 억	N	N	10	N	N
42	20240222	161005	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13910	-50	5	-0.36	153667850	11055	101.59	14000	14000	13870	18140	9780	13960	13900.30	-2576	14140	14050	14000	13910	13860	14025	13885	89	4180	500	10330	10	1	17772946	2472	10.17	0.89	12	0.06	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.07	N	293480	500	88 억	N	N	10	N	N
43	20240222	151015	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13900	-60	5	-0.43	152944770	11003	101.11	14000	14000	13870	18140	9780	13960	13900.28	-2575	14140	14050	14000	13910	13860	14025	13885	89	4180	500	10330	10	1	17772946	2470	10.16	0.88	12	0.06	1368.00	15716.00	16190	20230504	-14.14	13280	20231129	4.67	14940	-6.96	20240108	13280	4.67	20240201	16190	-14.14	20230504	13280	4.67	20231129	1.07	N	293480	500	88 억	N	N	1	N	N
44	20240222	141012	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13910	-50	5	-0.36	134623170	9686	89.01	14000	14000	13870	18140	9780	13960	13898.74	-1474	14140	14050	14000	13910	13860	14025	13885	89	4180	500	10330	10	1	17772946	2472	10.17	0.89	12	0.05	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.07	N	293480	500	88 억	N	N	1	N	N
45	20240222	130957	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13910	-50	5	-0.36	128164920	9221	84.74	14000	14000	13870	18140	9780	13960	13899.24	-1461	14140	14050	14000	13910	13860	14025	13885	89	4180	500	10330	10	1	17772946	2472	10.17	0.89	12	0.05	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.07	N	293480	500	88 억	N	N	1	N	N
46	20240222	121009	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13950	-10	5	-0.07	115321180	8298	76.25	14000	14000	13870	18140	9780	13960	13897.47	-1152	14140	14050	14000	13910	13860	14025	13885	89	4180	500	10330	10	1	17772946	2479	10.20	0.89	12	0.05	1368.00	15716.00	16190	20230504	-13.84	13280	20231129	5.05	14940	-6.63	20240108	13280	5.05	20240201	16190	-13.84	20230504	13280	5.05	20231129	1.07	N	293480	500	88 억	N	N	1	N	N
47	20240222	111007	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13880	-80	5	-0.57	104788610	7540	69.29	14000	14000	13870	18140	9780	13960	13897.69	-1098	14140	14050	14000	13910	13860	14025	13885	89	4180	500	10330	10	1	17772946	2467	10.15	0.88	12	0.04	1368.00	15716.00	16190	20230504	-14.27	13280	20231129	4.52	14940	-7.10	20240108	13280	4.52	20240201	16190	-14.27	20230504	13280	4.52	20231129	1.07	N	293480	500	88 억	N	N	1	N	N
48	20240222	100958	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13910	-50	5	-0.36	36288470	2606	23.95	14000	14000	13890	18140	9780	13960	13924.97	-931	14140	14050	14000	13910	13860	14025	13885	89	4180	500	10330	10	1	17772946	2472	10.17	0.89	12	0.01	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.07	N	293480	500	88 억	N	N	1	N	N
49	20240222	091016	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14000	40	2	0.29	7394950	530	4.87	14000	14000	13950	18140	9780	13960	13952.74	-301	14140	14050	14000	13910	13860	14025	13885	89	4180	500	10330	10	1	17772946	2488	10.23	0.89	12	0.00	1368.00	15716.00	16190	20230504	-13.53	13280	20231129	5.42	14940	-6.29	20240108	13280	5.42	20240201	16190	-13.53	20230504	13280	5.42	20231129	1.07	N	293480	500	88 억	N	N	1	N	N
50	20240221	161003	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13960	-60	5	-0.43	152269240	10877	66.22	14090	14090	13950	18220	9820	14020	13999.19	-1704	14193	14106	14053	13966	13913	14080	13940	89	4200	500	10370	10	1	17772946	2481	10.20	0.89	12	0.06	1368.00	15716.00	16190	20230504	-13.77	13280	20231129	5.12	14940	-6.56	20240108	13280	5.12	20240201	16190	-13.77	20230504	13280	5.12	20231129	1.07	N	293480	500	88 억	N	N	1	N	N
51	20240221	150953	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13960	-60	5	-0.43	138614530	9899	60.26	14090	14090	13960	18220	9820	14020	14002.88	-1204	14193	14106	14053	13966	13913	14080	13940	89	4200	500	10370	10	1	17772946	2481	10.20	0.89	12	0.06	1368.00	15716.00	16190	20230504	-13.77	13280	20231129	5.12	14940	-6.56	20240108	13280	5.12	20240201	16190	-13.77	20230504	13280	5.12	20231129	1.07	N	293480	500	88 억	N	N	12	N	N
52	20240221	140954	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13980	-40	5	-0.29	123272230	8801	53.58	14090	14090	13980	18220	9820	14020	14006.62	-642	14193	14106	14053	13966	13913	14080	13940	89	4200	500	10370	10	1	17772946	2485	10.22	0.89	12	0.05	1368.00	15716.00	16190	20230504	-13.65	13280	20231129	5.27	14940	-6.43	20240108	13280	5.27	20240201	16190	-13.65	20230504	13280	5.27	20231129	1.07	N	293480	500	88 억	N	N	12	N	N
53	20240221	130954	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13990	-30	5	-0.21	110223960	7868	47.90	14090	14090	13980	18220	9820	14020	14009.15	-317	14193	14106	14053	13966	13913	14080	13940	89	4200	500	10370	10	1	17772946	2486	10.23	0.89	12	0.04	1368.00	15716.00	16190	20230504	-13.59	13280	20231129	5.35	14940	-6.36	20240108	13280	5.35	20240201	16190	-13.59	20230504	13280	5.35	20231129	1.07	N	293480	500	88 억	N	N	12	N	N
54	20240221	120958	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14010	-10	5	-0.07	89368340	6378	38.83	14090	14090	13990	18220	9820	14020	14011.97	-269	14193	14106	14053	13966	13913	14080	13940	89	4200	500	10370	10	1	17772946	2490	10.24	0.89	12	0.04	1368.00	15716.00	16190	20230504	-13.47	13280	20231129	5.50	14940	-6.22	20240108	13280	5.50	20240201	16190	-13.47	20230504	13280	5.50	20231129	1.07	N	293480	500	88 억	N	N	12	N	N
55	20240221	111003	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14050	30	2	0.21	69446250	4956	30.17	14090	14090	13990	18220	9820	14020	14012.56	311	14193	14106	14053	13966	13913	14080	13940	89	4200	500	10370	10	1	17772946	2497	10.27	0.89	12	0.03	1368.00	15716.00	16190	20230504	-13.22	13280	20231129	5.80	14940	-5.96	20240108	13280	5.80	20240201	16190	-13.22	20230504	13280	5.80	20231129	1.07	N	293480	500	88 억	N	N	12	N	N
56	20240221	100954	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14040	20	2	0.14	51123810	3649	22.21	14090	14090	13990	18220	9820	14020	14010.36	323	14193	14106	14053	13966	13913	14080	13940	89	4200	500	10370	10	1	17772946	2495	10.26	0.89	12	0.02	1368.00	15716.00	16190	20230504	-13.28	13280	20231129	5.72	14940	-6.02	20240108	13280	5.72	20240201	16190	-13.28	20230504	13280	5.72	20231129	1.07	N	293480	500	88 억	N	N	12	N	N
57	20240221	090955	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14050	30	2	0.21	9375300	670	4.08	14090	14090	13990	18220	9820	14020	13992.99	148	14193	14106	14053	13966	13913	14080	13940	89	4200	500	10370	10	1	17772946	2497	10.27	0.89	12	0.00	1368.00	15716.00	16190	20230504	-13.22	13280	20231129	5.80	14940	-5.96	20240108	13280	5.80	20240201	16190	-13.22	20230504	13280	5.80	20231129	1.07	N	293480	500	88 억	N	N	12	N	N
58	20240220	160949	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14020	0	3	0.00	230874150	16426	75.65	14110	14140	14000	18220	9820	14020	14055.41	1417	14206	14112	14056	13962	13906	14085	13935	89	4200	500	10370	10	1	17772946	2492	10.25	0.89	12	0.09	1368.00	15716.00	16190	20230504	-13.40	13280	20231129	5.57	14940	-6.16	20240108	13280	5.57	20240201	16190	-13.40	20230504	13280	5.57	20231129	1.08	N	293480	500	88 억	N	N	12	N	N
59	20240220	150948	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14070	50	2	0.36	212953140	15148	69.76	14110	14140	14000	18220	9820	14020	14058.17	1180	14206	14112	14056	13962	13906	14085	13935	89	4200	500	10370	10	1	17772946	2501	10.29	0.90	12	0.09	1368.00	15716.00	16190	20230504	-13.09	13280	20231129	5.95	14940	-5.82	20240108	13280	5.95	20240201	16190	-13.09	20230504	13280	5.95	20231129	1.08	N	293480	500	88 억	N	N	30	N	N
60	20240220	140945	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14110	90	2	0.64	191335640	13609	62.68	14110	14140	14000	18220	9820	14020	14059.49	676	14206	14112	14056	13962	13906	14085	13935	89	4200	500	10370	10	1	17772946	2508	10.31	0.90	12	0.08	1368.00	15716.00	16190	20230504	-12.85	13280	20231129	6.25	14940	-5.56	20240108	13280	6.25	20240201	16190	-12.85	20230504	13280	6.25	20231129	1.08	N	293480	500	88 억	N	N	30	N	N
61	20240220	130950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14120	100	2	0.71	177299190	12612	58.09	14110	14140	14000	18220	9820	14020	14057.98	494	14206	14112	14056	13962	13906	14085	13935	89	4200	500	10370	10	1	17772946	2510	10.32	0.90	12	0.07	1368.00	15716.00	16190	20230504	-12.79	13280	20231129	6.33	14940	-5.49	20240108	13280	6.33	20240201	16190	-12.79	20230504	13280	6.33	20231129	1.08	N	293480	500	88 억	N	N	30	N	N
62	20240220	120941	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14080	60	2	0.43	127029070	9044	41.65	14110	14120	14000	18220	9820	14020	14045.67	-482	14206	14112	14056	13962	13906	14085	13935	89	4200	500	10370	10	1	17772946	2502	10.29	0.90	12	0.05	1368.00	15716.00	16190	20230504	-13.03	13280	20231129	6.02	14940	-5.76	20240108	13280	6.02	20240201	16190	-13.03	20230504	13280	6.02	20231129	1.08	N	293480	500	88 억	N	N	30	N	N
63	20240220	110944	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14050	30	2	0.21	106146700	7560	34.82	14110	14120	14000	18220	9820	14020	14040.57	-423	14206	14112	14056	13962	13906	14085	13935	89	4200	500	10370	10	1	17772946	2497	10.27	0.89	12	0.04	1368.00	15716.00	16190	20230504	-13.22	13280	20231129	5.80	14940	-5.96	20240108	13280	5.80	20240201	16190	-13.22	20230504	13280	5.80	20231129	1.08	N	293480	500	88 억	N	N	30	N	N
64	20240220	100936	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14030	10	2	0.07	66513000	4736	21.81	14110	14120	14000	18220	9820	14020	14044.13	-552	14206	14112	14056	13962	13906	14085	13935	89	4200	500	10370	10	1	17772946	2494	10.26	0.89	12	0.03	1368.00	15716.00	16190	20230504	-13.34	13280	20231129	5.65	14940	-6.09	20240108	13280	5.65	20240201	16190	-13.34	20230504	13280	5.65	20231129	1.08	N	293480	500	88 억	N	N	30	N	N
65	20240220	090955	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14050	30	2	0.21	10013220	712	3.28	14110	14120	14020	18220	9820	14020	14063.51	-572	14206	14112	14056	13962	13906	14085	13935	89	4200	500	10370	10	1	17772946	2497	10.27	0.89	12	0.00	1368.00	15716.00	16190	20230504	-13.22	13280	20231129	5.80	14940	-5.96	20240108	13280	5.80	20240201	16190	-13.22	20230504	13280	5.80	20231129	1.08	N	293480	500	88 억	N	N	30	N	N
66	20240219	160949	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14020	-80	5	-0.57	305220940	21713	89.71	14150	14150	14000	18330	9870	14100	14057.43	2891	14333	14216	14053	13936	13773	14275	13995	89	4230	500	10430	10	1	17772946	2492	10.25	0.89	12	0.12	1368.00	15716.00	16190	20230504	-13.40	13280	20231129	5.57	14940	-6.16	20240108	13280	5.57	20240201	16190	-13.40	20230504	13280	5.57	20231129	1.08	N	293480	500	88 억	N	N	30	N	N
67	20240219	150953	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14060	-40	5	-0.28	294048000	20916	86.42	14150	14150	14000	18330	9870	14100	14058.52	2948	14333	14216	14053	13936	13773	14275	13995	89	4230	500	10430	10	1	17772946	2499	10.28	0.89	12	0.12	1368.00	15716.00	16190	20230504	-13.16	13280	20231129	5.87	14940	-5.89	20240108	13280	5.87	20240201	16190	-13.16	20230504	13280	5.87	20231129	1.08	N	293480	500	88 억	N	N	11	N	N
68	20240219	140953	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14040	-60	5	-0.43	219513240	15605	64.48	14150	14150	14000	18330	9870	14100	14066.85	2108	14333	14216	14053	13936	13773	14275	13995	89	4230	500	10430	10	1	17772946	2495	10.26	0.89	12	0.09	1368.00	15716.00	16190	20230504	-13.28	13280	20231129	5.72	14940	-6.02	20240108	13280	5.72	20240201	16190	-13.28	20230504	13280	5.72	20231129	1.08	N	293480	500	88 억	N	N	11	N	N
69	20240219	130950	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14080	-20	5	-0.14	133214880	9459	39.08	14150	14150	14030	18330	9870	14100	14083.40	1876	14333	14216	14053	13936	13773	14275	13995	89	4230	500	10430	10	1	17772946	2502	10.29	0.90	12	0.05	1368.00	15716.00	16190	20230504	-13.03	13280	20231129	6.02	14940	-5.76	20240108	13280	6.02	20240201	16190	-13.03	20230504	13280	6.02	20231129	1.08	N	293480	500	88 억	N	N	11	N	N
70	20240219	120949	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14080	-20	5	-0.14	118222230	8395	34.69	14150	14150	14030	18330	9870	14100	14082.46	2034	14333	14216	14053	13936	13773	14275	13995	89	4230	500	10430	10	1	17772946	2502	10.29	0.90	12	0.05	1368.00	15716.00	16190	20230504	-13.03	13280	20231129	6.02	14940	-5.76	20240108	13280	6.02	20240201	16190	-13.03	20230504	13280	6.02	20231129	1.08	N	293480	500	88 억	N	N	11	N	N
71	20240219	110946	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14090	-10	5	-0.07	114883900	8158	33.71	14150	14150	14030	18330	9870	14100	14082.36	2015	14333	14216	14053	13936	13773	14275	13995	89	4230	500	10430	10	1	17772946	2504	10.30	0.90	12	0.05	1368.00	15716.00	16190	20230504	-12.97	13280	20231129	6.10	14940	-5.69	20240108	13280	6.10	20240201	16190	-12.97	20230504	13280	6.10	20231129	1.08	N	293480	500	88 억	N	N	11	N	N
72	20240219	100942	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14100	0	3	0.00	62337560	4428	18.30	14150	14150	14030	18330	9870	14100	14078.04	1841	14333	14216	14053	13936	13773	14275	13995	89	4230	500	10430	10	1	17772946	2506	10.31	0.90	12	0.02	1368.00	15716.00	16190	20230504	-12.91	13280	20231129	6.17	14940	-5.62	20240108	13280	6.17	20240201	16190	-12.91	20230504	13280	6.17	20231129	1.08	N	293480	500	88 억	N	N	11	N	N
73	20240219	090944	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14100	0	3	0.00	2471840	175	0.72	14150	14150	14030	18330	9870	14100	14124.80	10	14333	14216	14053	13936	13773	14275	13995	89	4230	500	10430	10	1	17772946	2506	10.31	0.90	12	0.00	1368.00	15716.00	16190	20230504	-12.91	13280	20231129	6.17	14940	-5.62	20240108	13280	6.17	20240201	16190	-12.91	20230504	13280	6.17	20231129	1.08	N	293480	500	88 억	N	N	11	N	N
74	20240216	160936	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14100	200	2	1.44	339480840	24201	153.20	13900	14170	13890	18070	9730	13900	14027.55	3319	14080	13990	13940	13850	13800	13965	13825	89	4170	500	10280	10	1	17772946	2506	10.31	0.90	12	0.14	1368.00	15716.00	16190	20230504	-12.91	13280	20231129	6.17	14940	-5.62	20240108	13280	6.17	20240201	16190	-12.91	20230504	13280	6.17	20231129	1.11	N	293480	500	88 억	N	N	11	N	N
75	20240216	150944	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14120	220	2	1.58	315816550	22523	142.58	13900	14170	13890	18070	9730	13900	14021.96	2947	14080	13990	13940	13850	13800	13965	13825	89	4170	500	10280	10	1	17772946	2510	10.32	0.90	12	0.13	1368.00	15716.00	16190	20230504	-12.79	13280	20231129	6.33	14940	-5.49	20240108	13280	6.33	20240201	16190	-12.79	20230504	13280	6.33	20231129	1.11	N	293480	500	88 억	N	N	11	N	N
76	20240216	140947	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14050	150	2	1.08	191286990	13691	86.67	13900	14070	13890	18070	9730	13900	13971.73	1257	14080	13990	13940	13850	13800	13965	13825	89	4170	500	10280	10	1	17772946	2497	10.27	0.89	12	0.08	1368.00	15716.00	16190	20230504	-13.22	13280	20231129	5.80	14940	-5.96	20240108	13280	5.80	20240201	16190	-13.22	20230504	13280	5.80	20231129	1.11	N	293480	500	88 억	N	N	11	N	N
77	20240216	130942	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13990	90	2	0.65	160575670	11498	72.79	13900	14070	13890	18070	9730	13900	13965.53	657	14080	13990	13940	13850	13800	13965	13825	89	4170	500	10280	10	1	17772946	2486	10.23	0.89	12	0.06	1368.00	15716.00	16190	20230504	-13.59	13280	20231129	5.35	14940	-6.36	20240108	13280	5.35	20240201	16190	-13.59	20230504	13280	5.35	20231129	1.11	N	293480	500	88 억	N	N	11	N	N
78	20240216	120945	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14000	100	2	0.72	132637640	9502	60.15	13900	14070	13890	18070	9730	13900	13958.92	-606	14080	13990	13940	13850	13800	13965	13825	89	4170	500	10280	10	1	17772946	2488	10.23	0.89	12	0.05	1368.00	15716.00	16190	20230504	-13.53	13280	20231129	5.42	14940	-6.29	20240108	13280	5.42	20240201	16190	-13.53	20230504	13280	5.42	20231129	1.11	N	293480	500	88 억	N	N	11	N	N
79	20240216	110951	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13930	30	2	0.22	64585900	4646	29.41	13900	13990	13890	18070	9730	13900	13901.40	13	14080	13990	13940	13850	13800	13965	13825	89	4170	500	10280	10	1	17772946	2476	10.18	0.89	12	0.03	1368.00	15716.00	16190	20230504	-13.96	13280	20231129	4.89	14940	-6.76	20240108	13280	4.89	20240201	16190	-13.96	20230504	13280	4.89	20231129	1.11	N	293480	500	88 억	N	N	11	N	N
80	20240216	100945	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13910	10	2	0.07	29781950	2142	13.56	13900	13990	13890	18070	9730	13900	13903.80	-616	14080	13990	13940	13850	13800	13965	13825	89	4170	500	10280	10	1	17772946	2472	10.17	0.89	12	0.01	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.11	N	293480	500	88 억	N	N	11	N	N
81	20240216	090937	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13930	30	2	0.22	2786320	200	1.27	13900	13990	13890	18070	9730	13900	13931.60	-53	14080	13990	13940	13850	13800	13965	13825	89	4170	500	10280	10	1	17772946	2476	10.18	0.89	12	0.00	1368.00	15716.00	16190	20230504	-13.96	13280	20231129	4.89	14940	-6.76	20240108	13280	4.89	20240201	16190	-13.96	20230504	13280	4.89	20231129	1.11	N	293480	500	88 억	N	N	11	N	N
82	20240215	160936	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13900	-100	5	-0.71	219260950	15737	51.31	14000	14030	13890	18200	9800	14000	13932.83	-4814	14206	14102	13916	13812	13626	14155	13865	89	4200	500	10360	10	1	17772946	2470	10.16	0.88	12	0.09	1368.00	15716.00	16190	20230504	-14.14	13280	20231129	4.67	14940	-6.96	20240108	13280	4.67	20240201	16190	-14.14	20230504	13280	4.67	20231129	1.15	N	293480	500	88 억	N	N	11	N	N
83	20240215	150942	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13930	-70	5	-0.50	206681450	14832	48.36	14000	14030	13890	18200	9800	14000	13934.83	-4673	14206	14102	13916	13812	13626	14155	13865	89	4200	500	10360	10	1	17772946	2476	10.18	0.89	12	0.08	1368.00	15716.00	16190	20230504	-13.96	13280	20231129	4.89	14940	-6.76	20240108	13280	4.89	20240201	16190	-13.96	20230504	13280	4.89	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
84	20240215	140935	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13970	-30	5	-0.21	193696230	13899	45.31	14000	14030	13890	18200	9800	14000	13935.98	-4422	14206	14102	13916	13812	13626	14155	13865	89	4200	500	10360	10	1	17772946	2483	10.21	0.89	12	0.08	1368.00	15716.00	16190	20230504	-13.71	13280	20231129	5.20	14940	-6.49	20240108	13280	5.20	20240201	16190	-13.71	20230504	13280	5.20	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
85	20240215	130910	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13910	-90	5	-0.64	151986990	10907	35.56	14000	14030	13890	18200	9800	14000	13934.81	-3042	14206	14102	13916	13812	13626	14155	13865	89	4200	500	10360	10	1	17772946	2472	10.17	0.89	12	0.06	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
86	20240215	120935	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13940	-60	5	-0.43	144848000	10394	33.89	14000	14030	13890	18200	9800	14000	13935.73	-2910	14206	14102	13916	13812	13626	14155	13865	89	4200	500	10360	10	1	17772946	2478	10.19	0.89	12	0.06	1368.00	15716.00	16190	20230504	-13.90	13280	20231129	4.97	14940	-6.69	20240108	13280	4.97	20240201	16190	-13.90	20230504	13280	4.97	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
87	20240215	110928	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13980	-20	5	-0.14	138741790	9956	32.46	14000	14030	13890	18200	9800	14000	13935.50	-2869	14206	14102	13916	13812	13626	14155	13865	89	4200	500	10360	10	1	17772946	2485	10.22	0.89	12	0.06	1368.00	15716.00	16190	20230504	-13.65	13280	20231129	5.27	14940	-6.43	20240108	13280	5.27	20240201	16190	-13.65	20230504	13280	5.27	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
88	20240215	100928	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13980	-20	5	-0.14	106694250	7660	24.97	14000	14030	13890	18200	9800	14000	13928.75	-1915	14206	14102	13916	13812	13626	14155	13865	89	4200	500	10360	10	1	17772946	2485	10.22	0.89	12	0.04	1368.00	15716.00	16190	20230504	-13.65	13280	20231129	5.27	14940	-6.43	20240108	13280	5.27	20240201	16190	-13.65	20230504	13280	5.27	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
89	20240215	090931	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13940	-60	5	-0.43	419950	30	0.10	14000	14010	13940	18200	9800	14000	13998.33	-11	14206	14102	13916	13812	13626	14155	13865	89	4200	500	10360	10	1	17772946	2478	10.19	0.89	12	0.00	1368.00	15716.00	16190	20230504	-13.90	13280	20231129	4.97	14940	-6.69	20240108	13280	4.97	20240201	16190	-13.90	20230504	13280	4.97	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
90	20240214	160925	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14000	170	2	1.23	425835680	30660	158.52	13830	14020	13730	17970	9690	13830	13888.96	2495	13983	13906	13853	13776	13723	13895	13765	89	4140	500	10230	10	1	17772946	2488	10.23	0.89	12	0.17	1368.00	15716.00	16190	20230504	-13.53	13280	20231129	5.42	14940	-6.29	20240108	13280	5.42	20240201	16190	-13.53	20230504	13280	5.42	20231129	1.16	N	293480	500	88 억	N	N	0	N	N
91	20240214	150927	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13980	150	2	1.08	419732660	30224	156.26	13830	14020	13730	17970	9690	13830	13887.40	2477	13983	13906	13853	13776	13723	13895	13765	89	4140	500	10230	10	1	17772946	2485	10.22	0.89	12	0.17	1368.00	15716.00	16190	20230504	-13.65	13280	20231129	5.27	14940	-6.43	20240108	13280	5.27	20240201	16190	-13.65	20230504	13280	5.27	20231129	1.16	N	293480	500	88 억	N	N	0	N	N
92	20240214	140923	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13910	80	2	0.58	349211560	25173	130.15	13830	14020	13730	17970	9690	13830	13872.46	2544	13983	13906	13853	13776	13723	13895	13765	89	4140	500	10230	10	1	17772946	2472	10.17	0.89	12	0.14	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.16	N	293480	500	88 억	N	N	0	N	N
93	20240214	130926	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13910	80	2	0.58	330515060	23826	123.18	13830	14020	13730	17970	9690	13830	13872.03	2270	13983	13906	13853	13776	13723	13895	13765	89	4140	500	10230	10	1	17772946	2472	10.17	0.89	12	0.13	1368.00	15716.00	16190	20230504	-14.08	13280	20231129	4.74	14940	-6.89	20240108	13280	4.74	20240201	16190	-14.08	20230504	13280	4.74	20231129	1.16	N	293480	500	88 억	N	N	0	N	N
94	20240214	120918	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14020	190	2	1.37	280589010	20247	104.68	13830	14020	13730	17970	9690	13830	13858.30	1943	13983	13906	13853	13776	13723	13895	13765	89	4140	500	10230	10	1	17772946	2492	10.25	0.89	12	0.11	1368.00	15716.00	16190	20230504	-13.40	13280	20231129	5.57	14940	-6.16	20240108	13280	5.57	20240201	16190	-13.40	20230504	13280	5.57	20231129	1.16	N	293480	500	88 억	N	N	0	N	N
95	20240214	110924	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13920	90	2	0.65	184993110	13386	69.21	13830	13940	13730	17970	9690	13830	13819.89	1703	13983	13906	13853	13776	13723	13895	13765	89	4140	500	10230	10	1	17772946	2474	10.18	0.89	12	0.08	1368.00	15716.00	16190	20230504	-14.02	13280	20231129	4.82	14940	-6.83	20240108	13280	4.82	20240201	16190	-14.02	20230504	13280	4.82	20231129	1.16	N	293480	500	88 억	N	N	0	N	N
96	20240214	090916	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13800	-30	5	-0.22	15304570	1107	5.72	13830	13840	13800	17970	9690	13830	13825.27	157	13983	13906	13853	13776	13723	13895	13765	89	4140	500	10230	10	1	17772946	2453	10.09	0.88	12	0.01	1368.00	15716.00	16190	20230504	-14.76	13280	20231129	3.92	14940	-7.63	20240108	13280	3.92	20240201	16190	-14.76	20230504	13280	3.92	20231129	1.16	N	293480	500	88 억	N	N	0	N	N
97	20240213	160913	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13830	0	3	0.00	266384430	19257	177.09	13830	13930	13800	17970	9690	13830	13833.12	2503	13983	13906	13863	13786	13743	13885	13765	89	4140	500	10230	10	1	17772946	2458	10.11	0.88	12	0.11	1368.00	15716.00	16190	20230504	-14.58	13280	20231129	4.14	14940	-7.43	20240108	13280	4.14	20240201	16190	-14.58	20230504	13280	4.14	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
98	20240213	150912	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13830	0	3	0.00	265277400	19177	176.36	13830	13930	13800	17970	9690	13830	13833.10	2528	13983	13906	13863	13786	13743	13885	13765	89	4140	500	10230	10	1	17772946	2458	10.11	0.88	12	0.11	1368.00	15716.00	16190	20230504	-14.58	13280	20231129	4.14	14940	-7.43	20240108	13280	4.14	20240201	16190	-14.58	20230504	13280	4.14	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
99	20240213	140921	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13860	30	2	0.22	234935770	16984	156.19	13830	13930	13800	17970	9690	13830	13832.77	1851	13983	13906	13863	13786	13743	13885	13765	89	4140	500	10230	10	1	17772946	2463	10.13	0.88	12	0.10	1368.00	15716.00	16190	20230504	-14.39	13280	20231129	4.37	14940	-7.23	20240108	13280	4.37	20240201	16190	-14.39	20230504	13280	4.37	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
100	20240213	130909	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13850	20	2	0.14	206972870	14965	137.62	13830	13930	13800	17970	9690	13830	13830.46	1096	13983	13906	13863	13786	13743	13885	13765	89	4140	500	10230	10	1	17772946	2462	10.12	0.88	12	0.08	1368.00	15716.00	16190	20230504	-14.45	13280	20231129	4.29	14940	-7.30	20240108	13280	4.29	20240201	16190	-14.45	20230504	13280	4.29	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
101	20240213	120920	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13820	-10	5	-0.07	180771100	13070	120.19	13830	13930	13800	17970	9690	13830	13830.99	789	13983	13906	13863	13786	13743	13885	13765	89	4140	500	10230	10	1	17772946	2456	10.10	0.88	12	0.07	1368.00	15716.00	16190	20230504	-14.64	13280	20231129	4.07	14940	-7.50	20240108	13280	4.07	20240201	16190	-14.64	20230504	13280	4.07	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
102	20240213	110942	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13820	-10	5	-0.07	153018030	11064	101.75	13830	13930	13800	17970	9690	13830	13830.26	546	13983	13906	13863	13786	13743	13885	13765	89	4140	500	10230	10	1	17772946	2456	10.10	0.88	12	0.06	1368.00	15716.00	16190	20230504	-14.64	13280	20231129	4.07	14940	-7.50	20240108	13280	4.07	20240201	16190	-14.64	20230504	13280	4.07	20231129	1.15	N	293480	500	88 억	N	N	0	N	N
103	20240213	100800	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	13840	10	2	0.07	87228320	6307	58.00	13830	13930	13800	17970	9690	13830	13830.40	302	13983	13906	13863	13786	13743	13885	13765	89	4140	500	10230	10	1	17772946	2460	10.12	0.88	12	0.04	1368.00	15716.00	16190	20230504	-14.52	13280	20231129	4.22	14940	-7.36	20240108	13280	4.22	20240201	16190	-14.52	20230504	13280	4.22	20231129	1.15	N	293480	500	88 억	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History