KissMeData/377740/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

43 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	161151	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-105	5	-2.30	345055470	76951	68.85	4510	4540	4450	5930	3200	4565	4484.20	0.34	-27801	4758	4661	4523	4426	4288	4710	4475	510	1365	500	3280	5	1	102056048	4552	1.36	0.28	12	0.08	3278.00	15707.00	8310	20230223	-46.33	3800	20231031	17.37	4725	-5.61	20240202	4130	7.99	20240119	7690	-42.00	20230306	3800	17.37	20231031	0.37	N	377740	500	510 억	348273	N	N	475	N	N
3	20240229	151156	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-105	5	-2.30	320583230	71464	63.94	4510	4540	4450	5930	3200	4565	4485.94	0.34	-26596	4758	4661	4523	4426	4288	4710	4475	510	1365	500	3280	5	1	102056048	4552	1.36	0.28	12	0.07	3278.00	15707.00	8310	20230223	-46.33	3800	20231031	17.37	4725	-5.61	20240202	4130	7.99	20240119	7690	-42.00	20230306	3800	17.37	20231031	0.37	N	377740	500	510 억	348273	N	N	262	N	N
4	20240229	141157	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-105	5	-2.30	270541035	60239	53.90	4510	4540	4450	5930	3200	4565	4491.13	0.34	-19399	4758	4661	4523	4426	4288	4710	4475	510	1365	500	3280	5	1	102056048	4552	1.36	0.28	12	0.06	3278.00	15707.00	8310	20230223	-46.33	3800	20231031	17.37	4725	-5.61	20240202	4130	7.99	20240119	7690	-42.00	20230306	3800	17.37	20231031	0.37	N	377740	500	510 억	348273	N	N	262	N	N
5	20240229	131155	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	-100	5	-2.19	234359580	52146	46.65	4510	4540	4455	5930	3200	4565	4494.30	0.34	-14716	4758	4661	4523	4426	4288	4710	4475	510	1365	500	3280	5	1	102056048	4557	1.36	0.28	12	0.05	3278.00	15707.00	8310	20230223	-46.27	3800	20231031	17.50	4725	-5.50	20240202	4130	8.11	20240119	7690	-41.94	20230306	3800	17.50	20231031	0.37	N	377740	500	510 억	348273	N	N	262	N	N
6	20240229	121154	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	-95	5	-2.08	181876980	40398	36.14	4510	4540	4460	5930	3200	4565	4502.13	0.34	-11511	4758	4661	4523	4426	4288	4710	4475	510	1365	500	3280	5	1	102056048	4562	1.36	0.28	12	0.04	3278.00	15707.00	8310	20230223	-46.21	3800	20231031	17.63	4725	-5.40	20240202	4130	8.23	20240119	7690	-41.87	20230306	3800	17.63	20231031	0.37	N	377740	500	510 억	348273	N	N	262	N	N
7	20240229	111158	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-35	5	-0.77	96056585	21271	19.03	4510	4540	4490	5930	3200	4565	4515.85	0.34	88	4758	4661	4523	4426	4288	4710	4475	510	1365	500	3280	5	1	102056048	4623	1.38	0.29	12	0.02	3278.00	15707.00	8310	20230223	-45.49	3800	20231031	19.21	4725	-4.13	20240202	4130	9.69	20240119	7690	-41.09	20230306	3800	19.21	20231031	0.37	N	377740	500	510 억	348273	N	N	262	N	N
8	20240229	101200	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-65	5	-1.42	78776435	17445	15.61	4510	4540	4490	5930	3200	4565	4515.70	0.34	470	4758	4661	4523	4426	4288	4710	4475	510	1365	500	3280	5	1	102056048	4593	1.37	0.29	12	0.02	3278.00	15707.00	8310	20230223	-45.85	3800	20231031	18.42	4725	-4.76	20240202	4130	8.96	20240119	7690	-41.48	20230306	3800	18.42	20231031	0.37	N	377740	500	510 억	348273	N	N	262	N	N
9	20240229	091157	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	-50	5	-1.10	42938035	9483	8.48	4510	4540	4510	5930	3200	4565	4527.90	0.34	2886	4758	4661	4523	4426	4288	4710	4475	510	1365	500	3280	5	1	102056048	4608	1.38	0.29	12	0.01	3278.00	15707.00	8310	20230223	-45.67	3800	20231031	18.82	4725	-4.44	20240202	4130	9.32	20240119	7690	-41.29	20230306	3800	18.82	20231031	0.37	N	377740	500	510 억	348273	N	N	262	N	N
10	20240228	161047	57	100.00	KOSPI	의약품	N	N	N	N	N	4565	140	2	3.16	502153415	111459	108.46	4425	4620	4385	5750	3100	4425	4505.27	0.34	-2200	4585	4505	4465	4385	4345	4485	4365	510	1325	500	3180	5	1	102056048	4659	1.39	0.29	12	0.11	3278.00	15707.00	8310	20230223	-45.07	3800	20231031	20.13	4725	-3.39	20240202	4130	10.53	20240119	7760	-41.17	20230228	3800	20.13	20231031	0.38	N	377740	500	510 억	349978	N	N	262	N	N
11	20240228	151045	57	100.00	KOSPI	의약품	N	N	N	N	N	4570	145	2	3.28	490638770	108935	106.01	4425	4620	4385	5750	3100	4425	4503.96	0.34	-3323	4585	4505	4465	4385	4345	4485	4365	510	1325	500	3180	5	1	102056048	4664	1.39	0.29	12	0.11	3278.00	15707.00	8310	20230223	-45.01	3800	20231031	20.26	4725	-3.28	20240202	4130	10.65	20240119	7760	-41.11	20230228	3800	20.26	20231031	0.38	N	377740	500	510 억	349978	N	N	77	N	N
12	20240228	141155	57	100.00	KOSPI	의약품	N	N	N	N	N	4555	130	2	2.94	341613990	76510	74.45	4425	4605	4385	5750	3100	4425	4464.96	0.34	-2328	4585	4505	4465	4385	4345	4485	4365	510	1325	500	3180	5	1	102056048	4649	1.39	0.29	12	0.07	3278.00	15707.00	8310	20230223	-45.19	3800	20231031	19.87	4725	-3.60	20240202	4130	10.29	20240119	7760	-41.30	20230228	3800	19.87	20231031	0.38	N	377740	500	510 억	349978	N	N	77	N	N
13	20240228	131144	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	55	2	1.24	222920685	50251	48.90	4425	4500	4385	5750	3100	4425	4436.14	0.34	-7471	4585	4505	4465	4385	4345	4485	4365	510	1325	500	3180	5	1	102056048	4572	1.37	0.29	12	0.05	3278.00	15707.00	8310	20230223	-46.09	3800	20231031	17.89	4725	-5.19	20240202	4130	8.47	20240119	7760	-42.27	20230228	3800	17.89	20231031	0.38	N	377740	500	510 억	349978	N	N	77	N	N
14	20240228	121159	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	30	2	0.68	174911840	39434	38.37	4425	4500	4385	5750	3100	4425	4435.56	0.34	-4028	4585	4505	4465	4385	4345	4485	4365	510	1325	500	3180	5	1	102056048	4547	1.36	0.28	12	0.04	3278.00	15707.00	8310	20230223	-46.39	3800	20231031	17.24	4725	-5.71	20240202	4130	7.87	20240119	7760	-42.59	20230228	3800	17.24	20231031	0.38	N	377740	500	510 억	349978	N	N	77	N	N
15	20240228	111114	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	35	2	0.79	154295415	34809	33.87	4425	4500	4385	5750	3100	4425	4432.63	0.34	-4129	4585	4505	4465	4385	4345	4485	4365	510	1325	500	3180	5	1	102056048	4552	1.36	0.28	12	0.03	3278.00	15707.00	8310	20230223	-46.33	3800	20231031	17.37	4725	-5.61	20240202	4130	7.99	20240119	7760	-42.53	20230228	3800	17.37	20231031	0.38	N	377740	500	510 억	349978	N	N	77	N	N
16	20240228	101155	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	55	2	1.24	129993000	29363	28.57	4425	4500	4385	5750	3100	4425	4427.10	0.34	-2942	4585	4505	4465	4385	4345	4485	4365	510	1325	500	3180	5	1	102056048	4572	1.37	0.29	12	0.03	3278.00	15707.00	8310	20230223	-46.09	3800	20231031	17.89	4725	-5.19	20240202	4130	8.47	20240119	7760	-42.27	20230228	3800	17.89	20231031	0.38	N	377740	500	510 억	349978	N	N	77	N	N
17	20240228	091200	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	30	2	0.68	47785010	10780	10.49	4425	4500	4425	5750	3100	4425	4432.75	0.34	-328	4585	4505	4465	4385	4345	4485	4365	510	1325	500	3180	5	1	102056048	4547	1.36	0.28	12	0.01	3278.00	15707.00	8310	20230223	-46.39	3800	20231031	17.24	4725	-5.71	20240202	4130	7.87	20240119	7760	-42.59	20230228	3800	17.24	20231031	0.38	N	377740	500	510 억	349978	N	N	77	N	N
18	20240227	161154	57	100.00	KOSPI	의약품	N	N	N	N	N	4425	-105	5	-2.32	459959660	102580	150.78	4530	4545	4425	5880	3175	4530	4483.92	0.37	-29246	4640	4585	4540	4485	4440	4562	4462	510	1350	500	3260	5	1	102056048	4516	1.35	0.28	12	0.10	3278.00	15707.00	8720	20230221	-49.25	3800	20231031	16.45	4725	-6.35	20240202	4130	7.14	20240119	7970	-44.48	20230227	3800	16.45	20231031	0.40	N	377740	500	510 억	379287	N	N	77	N	N
19	20240227	151154	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-70	5	-1.55	437792925	97589	143.45	4530	4545	4450	5880	3175	4530	4486.09	0.37	-28918	4640	4585	4540	4485	4440	4562	4462	510	1350	500	3260	5	1	102056048	4552	1.36	0.28	12	0.10	3278.00	15707.00	8720	20230221	-48.85	3800	20231031	17.37	4725	-5.61	20240202	4130	7.99	20240119	7970	-44.04	20230227	3800	17.37	20231031	0.40	N	377740	500	510 억	379287	N	N	2290	N	N
20	20240227	141152	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-55	5	-1.21	334299345	74375	109.32	4530	4545	4470	5880	3175	4530	4494.78	0.37	-19550	4640	4585	4540	4485	4440	4562	4462	510	1350	500	3260	5	1	102056048	4567	1.37	0.28	12	0.07	3278.00	15707.00	8720	20230221	-48.68	3800	20231031	17.76	4725	-5.29	20240202	4130	8.35	20240119	7970	-43.85	20230227	3800	17.76	20231031	0.40	N	377740	500	510 억	379287	N	N	2290	N	N
21	20240227	131113	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-45	5	-0.99	286807600	63760	93.72	4530	4545	4470	5880	3175	4530	4498.24	0.37	-16336	4640	4585	4540	4485	4440	4562	4462	510	1350	500	3260	5	1	102056048	4577	1.37	0.29	12	0.06	3278.00	15707.00	8720	20230221	-48.57	3800	20231031	18.03	4725	-5.08	20240202	4130	8.60	20240119	7970	-43.73	20230227	3800	18.03	20231031	0.40	N	377740	500	510 억	379287	N	N	2290	N	N
22	20240227	121154	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	-25	5	-0.55	265899150	59100	86.87	4530	4545	4470	5880	3175	4530	4499.14	0.37	-13690	4640	4585	4540	4485	4440	4562	4462	510	1350	500	3260	5	1	102056048	4598	1.37	0.29	12	0.06	3278.00	15707.00	8720	20230221	-48.34	3800	20231031	18.55	4725	-4.66	20240202	4130	9.08	20240119	7970	-43.48	20230227	3800	18.55	20231031	0.40	N	377740	500	510 억	379287	N	N	2290	N	N
23	20240227	111156	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-30	5	-0.66	156587815	34713	51.02	4530	4545	4490	5880	3175	4530	4510.93	0.37	-4348	4640	4585	4540	4485	4440	4562	4462	510	1350	500	3260	5	1	102056048	4593	1.37	0.29	12	0.03	3278.00	15707.00	8720	20230221	-48.39	3800	20231031	18.42	4725	-4.76	20240202	4130	8.96	20240119	7970	-43.54	20230227	3800	18.42	20231031	0.40	N	377740	500	510 억	379287	N	N	2290	N	N
24	20240227	101150	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-20	5	-0.44	66709365	14804	21.76	4530	4535	4490	5880	3175	4530	4506.17	0.37	-5428	4640	4585	4540	4485	4440	4562	4462	510	1350	500	3260	5	1	102056048	4603	1.38	0.29	12	0.01	3278.00	15707.00	8720	20230221	-48.28	3800	20231031	18.68	4725	-4.55	20240202	4130	9.20	20240119	7970	-43.41	20230227	3800	18.68	20231031	0.40	N	377740	500	510 억	379287	N	N	2290	N	N
25	20240227	091154	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	-20	5	-0.44	8700715	1926	2.83	4530	4535	4490	5880	3175	4530	4517.51	0.37	-1482	4640	4585	4540	4485	4440	4562	4462	510	1350	500	3260	5	1	102056048	4603	1.38	0.29	12	0.00	3278.00	15707.00	8720	20230221	-48.28	3800	20231031	18.68	4725	-4.55	20240202	4130	9.20	20240119	7970	-43.41	20230227	3800	18.68	20231031	0.40	N	377740	500	510 억	379287	N	N	2290	N	N
26	20240226	161149	57	100.00	KOSPI	의약품	N	N	N	N	N	4530	-55	5	-1.20	308694570	68029	68.92	4585	4595	4495	5960	3210	4585	4537.69	0.40	-22021	4661	4622	4571	4532	4481	4630	4540	510	1375	500	3300	5	1	102056048	4623	1.38	0.29	12	0.07	3278.00	15707.00	8720	20230221	-48.05	3800	20231031	19.21	4725	-4.13	20240202	4130	9.69	20240119	7970	-43.16	20230227	3800	19.21	20231031	0.41	N	377740	500	510 억	404402	N	N	2290	N	N
27	20240226	151141	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	-50	5	-1.09	297191680	65490	66.34	4585	4595	4495	5960	3210	4585	4537.97	0.40	-21583	4661	4622	4571	4532	4481	4630	4540	510	1375	500	3300	5	1	102056048	4628	1.38	0.29	12	0.06	3278.00	15707.00	8720	20230221	-47.99	3800	20231031	19.34	4725	-4.02	20240202	4130	9.81	20240119	7970	-43.10	20230227	3800	19.34	20231031	0.41	N	377740	500	510 억	404402	N	N	2891	N	N
28	20240226	141146	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-65	5	-1.42	270243775	59528	60.30	4585	4595	4495	5960	3210	4585	4539.78	0.40	-18505	4661	4622	4571	4532	4481	4630	4540	510	1375	500	3300	5	1	102056048	4613	1.38	0.29	12	0.06	3278.00	15707.00	8720	20230221	-48.17	3800	20231031	18.95	4725	-4.34	20240202	4130	9.44	20240119	7970	-43.29	20230227	3800	18.95	20231031	0.41	N	377740	500	510 억	404402	N	N	2891	N	N
29	20240226	131139	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-65	5	-1.42	260546790	57381	58.13	4585	4595	4495	5960	3210	4585	4540.65	0.40	-18320	4661	4622	4571	4532	4481	4630	4540	510	1375	500	3300	5	1	102056048	4613	1.38	0.29	12	0.06	3278.00	15707.00	8720	20230221	-48.17	3800	20231031	18.95	4725	-4.34	20240202	4130	9.44	20240119	7970	-43.29	20230227	3800	18.95	20231031	0.41	N	377740	500	510 억	404402	N	N	2891	N	N
30	20240226	121139	57	100.00	KOSPI	의약품	N	N	N	N	N	4520	-65	5	-1.42	230775910	50792	51.45	4585	4595	4495	5960	3210	4585	4543.55	0.40	-14333	4661	4622	4571	4532	4481	4630	4540	510	1375	500	3300	5	1	102056048	4613	1.38	0.29	12	0.05	3278.00	15707.00	8720	20230221	-48.17	3800	20231031	18.95	4725	-4.34	20240202	4130	9.44	20240119	7970	-43.29	20230227	3800	18.95	20231031	0.41	N	377740	500	510 억	404402	N	N	2891	N	N
31	20240226	111137	57	100.00	KOSPI	의약품	N	N	N	N	N	4540	-45	5	-0.98	174698365	38345	38.85	4585	4595	4515	5960	3210	4585	4555.96	0.40	-15844	4661	4622	4571	4532	4481	4630	4540	510	1375	500	3300	5	1	102056048	4633	1.38	0.29	12	0.04	3278.00	15707.00	8720	20230221	-47.94	3800	20231031	19.47	4725	-3.92	20240202	4130	9.93	20240119	7970	-43.04	20230227	3800	19.47	20231031	0.41	N	377740	500	510 억	404402	N	N	2891	N	N
32	20240226	101133	57	100.00	KOSPI	의약품	N	N	N	N	N	4540	-45	5	-0.98	135197390	29632	30.02	4585	4595	4530	5960	3210	4585	4562.55	0.40	-13652	4661	4622	4571	4532	4481	4630	4540	510	1375	500	3300	5	1	102056048	4633	1.38	0.29	12	0.03	3278.00	15707.00	8720	20230221	-47.94	3800	20231031	19.47	4725	-3.92	20240202	4130	9.93	20240119	7970	-43.04	20230227	3800	19.47	20231031	0.41	N	377740	500	510 억	404402	N	N	2891	N	N
33	20240226	091132	57	100.00	KOSPI	의약품	N	N	N	N	N	4560	-25	5	-0.55	45167190	9898	10.03	4585	4590	4550	5960	3210	4585	4563.26	0.40	-1590	4661	4622	4571	4532	4481	4630	4540	510	1375	500	3300	5	1	102056048	4654	1.39	0.29	12	0.01	3278.00	15707.00	8720	20230221	-47.71	3800	20231031	20.00	4725	-3.49	20240202	4130	10.41	20240119	7970	-42.79	20230227	3800	20.00	20231031	0.41	N	377740	500	510 억	404402	N	N	2891	N	N
34	20240223	161133	57	100.00	KOSPI	의약품	N	N	N	N	N	4585	0	3	0.00	450942055	98661	117.42	4585	4610	4520	5960	3210	4585	4570.62	0.40	-2108	4658	4621	4548	4511	4438	4640	4530	510	1375	500	3300	5	1	102056048	4679	1.40	0.29	12	0.10	3278.00	15707.00	8720	20230221	-47.42	3800	20231031	20.66	4725	-2.96	20240202	4130	11.02	20240119	8310	-44.83	20230223	3800	20.66	20231031	0.39	N	377740	500	510 억	408301	N	N	2891	N	N
35	20240223	151125	57	100.00	KOSPI	의약품	N	N	N	N	N	4570	-15	5	-0.33	403493900	88280	105.06	4585	4610	4520	5960	3210	4585	4570.62	0.40	-2446	4658	4621	4548	4511	4438	4640	4530	510	1375	500	3300	5	1	102056048	4664	1.39	0.29	12	0.09	3278.00	15707.00	8720	20230221	-47.59	3800	20231031	20.26	4725	-3.28	20240202	4130	10.65	20240119	8310	-45.01	20230223	3800	20.26	20231031	0.39	N	377740	500	510 억	408301	N	N	228	N	N
36	20240223	141126	57	100.00	KOSPI	의약품	N	N	N	N	N	4590	5	2	0.11	327085095	71597	85.21	4585	4610	4520	5960	3210	4585	4568.42	0.40	-2508	4658	4621	4548	4511	4438	4640	4530	510	1375	500	3300	5	1	102056048	4684	1.40	0.29	12	0.07	3278.00	15707.00	8720	20230221	-47.36	3800	20231031	20.79	4725	-2.86	20240202	4130	11.14	20240119	8310	-44.77	20230223	3800	20.79	20231031	0.39	N	377740	500	510 억	408301	N	N	228	N	N
37	20240223	131125	57	100.00	KOSPI	의약품	N	N	N	N	N	4575	-10	5	-0.22	248266085	54444	64.79	4585	4590	4520	5960	3210	4585	4560.03	0.40	-3093	4658	4621	4548	4511	4438	4640	4530	510	1375	500	3300	5	1	102056048	4669	1.40	0.29	12	0.05	3278.00	15707.00	8720	20230221	-47.53	3800	20231031	20.39	4725	-3.17	20240202	4130	10.77	20240119	8310	-44.95	20230223	3800	20.39	20231031	0.39	N	377740	500	510 억	408301	N	N	228	N	N
38	20240223	121129	57	100.00	KOSPI	의약품	N	N	N	N	N	4580	-5	5	-0.11	170352895	37369	44.47	4585	4590	4520	5960	3210	4585	4558.67	0.40	-3417	4658	4621	4548	4511	4438	4640	4530	510	1375	500	3300	5	1	102056048	4674	1.40	0.29	12	0.04	3278.00	15707.00	8720	20230221	-47.48	3800	20231031	20.53	4725	-3.07	20240202	4130	10.90	20240119	8310	-44.89	20230223	3800	20.53	20231031	0.39	N	377740	500	510 억	408301	N	N	228	N	N
39	20240223	111113	57	100.00	KOSPI	의약품	N	N	N	N	N	4545	-40	5	-0.87	136372350	29915	35.60	4585	4590	4520	5960	3210	4585	4558.66	0.40	-3459	4658	4621	4548	4511	4438	4640	4530	510	1375	500	3300	5	1	102056048	4638	1.39	0.29	12	0.03	3278.00	15707.00	8720	20230221	-47.88	3800	20231031	19.61	4725	-3.81	20240202	4130	10.05	20240119	8310	-45.31	20230223	3800	19.61	20231031	0.39	N	377740	500	510 억	408301	N	N	228	N	N
40	20240223	101122	57	100.00	KOSPI	의약품	N	N	N	N	N	4550	-35	5	-0.76	91241225	20014	23.82	4585	4590	4520	5960	3210	4585	4558.87	0.40	-3379	4658	4621	4548	4511	4438	4640	4530	510	1375	500	3300	5	1	102056048	4644	1.39	0.29	12	0.02	3278.00	15707.00	8720	20230221	-47.82	3800	20231031	19.74	4725	-3.70	20240202	4130	10.17	20240119	8310	-45.25	20230223	3800	19.74	20231031	0.39	N	377740	500	510 억	408301	N	N	228	N	N
41	20240223	091124	57	100.00	KOSPI	의약품	N	N	N	N	N	4570	-15	5	-0.33	30854170	6754	8.04	4585	4590	4520	5960	3210	4585	4568.28	0.40	-2714	4658	4621	4548	4511	4438	4640	4530	510	1375	500	3300	5	1	102056048	4664	1.39	0.29	12	0.01	3278.00	15707.00	8720	20230221	-47.59	3800	20231031	20.26	4725	-3.28	20240202	4130	10.65	20240119	8310	-45.01	20230223	3800	20.26	20231031	0.39	N	377740	500	510 억	408301	N	N	228	N	N
42	20240222	161110	57	100.00	KOSPI	의약품	N	N	N	N	N	4585	75	2	1.66	373982215	82997	42.03	4510	4585	4475	5860	3160	4510	4505.92	0.39	9476	4676	4592	4526	4442	4376	4560	4410	510	1350	500	3240	5	1	102056048	4679	1.40	0.29	12	0.08	3278.00	15707.00	8880	20230216	-48.37	3800	20231031	20.66	4725	-2.96	20240202	4130	11.02	20240119	8310	-44.83	20230223	3800	20.66	20231031	0.39	N	377740	500	510 억	399311	N	N	228	N	N
43	20240222	151119	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	-5	5	-0.11	343474025	76321	38.65	4510	4550	4475	5860	3160	4510	4500.39	0.39	6046	4676	4592	4526	4442	4376	4560	4410	510	1350	500	3240	5	1	102056048	4598	1.37	0.29	12	0.07	3278.00	15707.00	8880	20230216	-49.27	3800	20231031	18.55	4725	-4.66	20240202	4130	9.08	20240119	8310	-45.79	20230223	3800	18.55	20231031	0.39	N	377740	500	510 억	399311	N	N	207	N	N
44	20240222	141117	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	5	2	0.11	304481495	67667	34.26	4510	4550	4475	5860	3160	4510	4499.70	0.39	3592	4676	4592	4526	4442	4376	4560	4410	510	1350	500	3240	5	1	102056048	4608	1.38	0.29	12	0.07	3278.00	15707.00	8880	20230216	-49.16	3800	20231031	18.82	4725	-4.44	20240202	4130	9.32	20240119	8310	-45.67	20230223	3800	18.82	20231031	0.39	N	377740	500	510 억	399311	N	N	207	N	N
45	20240222	131102	57	100.00	KOSPI	의약품	N	N	N	N	N	4500	-10	5	-0.22	270054530	60020	30.39	4510	4550	4475	5860	3160	4510	4499.41	0.39	2676	4676	4592	4526	4442	4376	4560	4410	510	1350	500	3240	5	1	102056048	4593	1.37	0.29	12	0.06	3278.00	15707.00	8880	20230216	-49.32	3800	20231031	18.42	4725	-4.76	20240202	4130	8.96	20240119	8310	-45.85	20230223	3800	18.42	20231031	0.39	N	377740	500	510 억	399311	N	N	207	N	N
46	20240222	121112	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	0	3	0.00	199959630	44446	22.51	4510	4550	4475	5860	3160	4510	4498.93	0.39	-930	4676	4592	4526	4442	4376	4560	4410	510	1350	500	3240	5	1	102056048	4603	1.38	0.29	12	0.04	3278.00	15707.00	8880	20230216	-49.21	3800	20231031	18.68	4725	-4.55	20240202	4130	9.20	20240119	8310	-45.73	20230223	3800	18.68	20231031	0.39	N	377740	500	510 억	399311	N	N	207	N	N
47	20240222	111112	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	0	3	0.00	153768270	34193	17.31	4510	4550	4475	5860	3160	4510	4497.07	0.39	5	4676	4592	4526	4442	4376	4560	4410	510	1350	500	3240	5	1	102056048	4603	1.38	0.29	12	0.03	3278.00	15707.00	8880	20230216	-49.21	3800	20231031	18.68	4725	-4.55	20240202	4130	9.20	20240119	8310	-45.73	20230223	3800	18.68	20231031	0.39	N	377740	500	510 억	399311	N	N	207	N	N
48	20240222	101102	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	0	3	0.00	123471855	27471	13.91	4510	4550	4475	5860	3160	4510	4494.63	0.39	-1666	4676	4592	4526	4442	4376	4560	4410	510	1350	500	3240	5	1	102056048	4603	1.38	0.29	12	0.03	3278.00	15707.00	8880	20230216	-49.21	3800	20231031	18.68	4725	-4.55	20240202	4130	9.20	20240119	8310	-45.73	20230223	3800	18.68	20231031	0.39	N	377740	500	510 억	399311	N	N	207	N	N
49	20240222	091121	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	5	2	0.11	14362015	3188	1.61	4510	4550	4500	5860	3160	4510	4505.02	0.39	-1011	4676	4592	4526	4442	4376	4560	4410	510	1350	500	3240	5	1	102056048	4608	1.38	0.29	12	0.00	3278.00	15707.00	8880	20230216	-49.16	3800	20231031	18.82	4725	-4.44	20240202	4130	9.32	20240119	8310	-45.67	20230223	3800	18.82	20231031	0.39	N	377740	500	510 억	399311	N	N	207	N	N
50	20240221	161107	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	5	2	0.11	896357035	197284	257.47	4515	4610	4460	5850	3155	4505	4543.66	0.36	5783	4575	4540	4495	4460	4415	4545	4465	510	1345	500	3240	5	1	102056048	4603	1.38	0.29	12	0.19	3278.00	15707.00	8880	20230216	-49.21	3800	20231031	18.68	4725	-4.55	20240202	4130	9.20	20240119	8720	-48.28	20230221	3800	18.68	20231031	0.40	N	377740	500	510 억	372335	N	N	207	N	N
51	20240221	151058	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	30	2	0.67	828109395	182174	237.75	4515	4610	4460	5850	3155	4505	4545.71	0.36	11102	4575	4540	4495	4460	4415	4545	4465	510	1345	500	3240	5	1	102056048	4628	1.38	0.29	12	0.18	3278.00	15707.00	8880	20230216	-48.93	3800	20231031	19.34	4725	-4.02	20240202	4130	9.81	20240119	8720	-47.99	20230221	3800	19.34	20231031	0.40	N	377740	500	510 억	372335	N	N	272	N	N
52	20240221	141056	57	100.00	KOSPI	의약품	N	N	N	N	N	4570	65	2	1.44	759306785	167053	218.02	4515	4610	4460	5850	3155	4505	4545.30	0.36	9160	4575	4540	4495	4460	4415	4545	4465	510	1345	500	3240	5	1	102056048	4664	1.39	0.29	12	0.16	3278.00	15707.00	8880	20230216	-48.54	3800	20231031	20.26	4725	-3.28	20240202	4130	10.65	20240119	8720	-47.59	20230221	3800	20.26	20231031	0.40	N	377740	500	510 억	372335	N	N	272	N	N
53	20240221	131056	57	100.00	KOSPI	의약품	N	N	N	N	N	4575	70	2	1.55	595068240	131239	171.28	4515	4600	4460	5850	3155	4505	4534.23	0.36	4931	4575	4540	4495	4460	4415	4545	4465	510	1345	500	3240	5	1	102056048	4669	1.40	0.29	12	0.13	3278.00	15707.00	8880	20230216	-48.48	3800	20231031	20.39	4725	-3.17	20240202	4130	10.77	20240119	8720	-47.53	20230221	3800	20.39	20231031	0.40	N	377740	500	510 억	372335	N	N	272	N	N
54	20240221	121101	57	100.00	KOSPI	의약품	N	N	N	N	N	4565	60	2	1.33	376297870	83353	108.78	4515	4565	4460	5850	3155	4505	4514.51	0.36	-9622	4575	4540	4495	4460	4415	4545	4465	510	1345	500	3240	5	1	102056048	4659	1.39	0.29	12	0.08	3278.00	15707.00	8880	20230216	-48.59	3800	20231031	20.13	4725	-3.39	20240202	4130	10.53	20240119	8720	-47.65	20230221	3800	20.13	20231031	0.40	N	377740	500	510 억	372335	N	N	272	N	N
55	20240221	111105	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-10	5	-0.22	246631165	54769	71.48	4515	4540	4460	5850	3155	4505	4503.12	0.36	-9207	4575	4540	4495	4460	4415	4545	4465	510	1345	500	3240	5	1	102056048	4587	1.37	0.29	12	0.05	3278.00	15707.00	8880	20230216	-49.38	3800	20231031	18.29	4725	-4.87	20240202	4130	8.84	20240119	8720	-48.45	20230221	3800	18.29	20231031	0.40	N	377740	500	510 억	372335	N	N	272	N	N
56	20240221	101056	57	100.00	KOSPI	의약품	N	N	N	N	N	4535	30	2	0.67	95566925	21220	27.69	4515	4540	4460	5850	3155	4505	4503.63	0.36	2712	4575	4540	4495	4460	4415	4545	4465	510	1345	500	3240	5	1	102056048	4628	1.38	0.29	12	0.02	3278.00	15707.00	8880	20230216	-48.93	3800	20231031	19.34	4725	-4.02	20240202	4130	9.81	20240119	8720	-47.99	20230221	3800	19.34	20231031	0.40	N	377740	500	510 억	372335	N	N	272	N	N
57	20240221	091058	57	100.00	KOSPI	의약품	N	N	N	N	N	4540	35	2	0.78	45431870	10123	13.21	4515	4540	4460	5850	3155	4505	4487.98	0.36	3332	4575	4540	4495	4460	4415	4545	4465	510	1345	500	3240	5	1	102056048	4633	1.38	0.29	12	0.01	3278.00	15707.00	8880	20230216	-48.87	3800	20231031	19.47	4725	-3.92	20240202	4130	9.93	20240119	8720	-47.94	20230221	3800	19.47	20231031	0.40	N	377740	500	510 억	372335	N	N	272	N	N
58	20240220	161051	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	0	3	0.00	339660620	75799	64.85	4505	4530	4450	5850	3155	4505	4481.07	0.37	-7335	4581	4542	4476	4437	4371	4562	4457	510	1345	500	3240	5	1	102056048	4598	1.37	0.29	12	0.07	3278.00	15707.00	8880	20230216	-49.27	3800	20231031	18.55	4725	-4.66	20240202	4130	9.08	20240119	8720	-48.34	20230221	3800	18.55	20231031	0.39	N	377740	500	510 억	376298	N	N	272	N	N
59	20240220	151049	57	100.00	KOSPI	의약품	N	N	N	N	N	4515	10	2	0.22	310819780	69406	59.38	4505	4530	4450	5850	3155	4505	4478.28	0.37	-8049	4581	4542	4476	4437	4371	4562	4457	510	1345	500	3240	5	1	102056048	4608	1.38	0.29	12	0.07	3278.00	15707.00	8880	20230216	-49.16	3800	20231031	18.82	4725	-4.44	20240202	4130	9.32	20240119	8720	-48.22	20230221	3800	18.82	20231031	0.39	N	377740	500	510 억	376298	N	N	273	N	N
60	20240220	141045	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	-50	5	-1.11	217526615	48631	41.61	4505	4510	4450	5850	3155	4505	4473.00	0.37	-3996	4581	4542	4476	4437	4371	4562	4457	510	1345	500	3240	5	1	102056048	4547	1.36	0.28	12	0.05	3278.00	15707.00	8880	20230216	-49.83	3800	20231031	17.24	4725	-5.71	20240202	4130	7.87	20240119	8720	-48.91	20230221	3800	17.24	20231031	0.39	N	377740	500	510 억	376298	N	N	273	N	N
61	20240220	131051	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	-40	5	-0.89	186816190	41748	35.72	4505	4510	4450	5850	3155	4505	4474.85	0.37	-3724	4581	4542	4476	4437	4371	4562	4457	510	1345	500	3240	5	1	102056048	4557	1.36	0.28	12	0.04	3278.00	15707.00	8880	20230216	-49.72	3800	20231031	17.50	4725	-5.50	20240202	4130	8.11	20240119	8720	-48.80	20230221	3800	17.50	20231031	0.39	N	377740	500	510 억	376298	N	N	273	N	N
62	20240220	121041	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	-40	5	-0.89	166332000	37165	31.80	4505	4510	4450	5850	3155	4505	4475.50	0.37	-2980	4581	4542	4476	4437	4371	4562	4457	510	1345	500	3240	5	1	102056048	4557	1.36	0.28	12	0.04	3278.00	15707.00	8880	20230216	-49.72	3800	20231031	17.50	4725	-5.50	20240202	4130	8.11	20240119	8720	-48.80	20230221	3800	17.50	20231031	0.39	N	377740	500	510 억	376298	N	N	273	N	N
63	20240220	111045	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	-30	5	-0.67	126228140	28190	24.12	4505	4510	4450	5850	3155	4505	4477.76	0.37	-2235	4581	4542	4476	4437	4371	4562	4457	510	1345	500	3240	5	1	102056048	4567	1.37	0.28	12	0.03	3278.00	15707.00	8880	20230216	-49.61	3800	20231031	17.76	4725	-5.29	20240202	4130	8.35	20240119	8720	-48.68	20230221	3800	17.76	20231031	0.39	N	377740	500	510 억	376298	N	N	273	N	N
64	20240220	101039	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	-10	5	-0.22	103180270	23056	19.73	4505	4510	4450	5850	3155	4505	4475.20	0.37	-1612	4581	4542	4476	4437	4371	4562	4457	510	1345	500	3240	5	1	102056048	4587	1.37	0.29	12	0.02	3278.00	15707.00	8880	20230216	-49.38	3800	20231031	18.29	4725	-4.87	20240202	4130	8.84	20240119	8720	-48.45	20230221	3800	18.29	20231031	0.39	N	377740	500	510 억	376298	N	N	273	N	N
65	20240220	091058	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	-20	5	-0.44	21112385	4700	4.02	4505	4510	4485	5850	3155	4505	4492.00	0.37	1268	4581	4542	4476	4437	4371	4562	4457	510	1345	500	3240	5	1	102056048	4577	1.37	0.29	12	0.00	3278.00	15707.00	8880	20230216	-49.49	3800	20231031	18.03	4725	-5.08	20240202	4130	8.60	20240119	8720	-48.57	20230221	3800	18.03	20231031	0.39	N	377740	500	510 억	376298	N	N	273	N	N
66	20240219	161053	57	100.00	KOSPI	의약품	N	N	N	N	N	4505	55	2	1.24	519673930	115946	121.05	4430	4515	4410	5780	3115	4450	4481.87	0.34	24971	4596	4522	4471	4397	4346	4497	4372	510	1330	500	3200	5	1	102056048	4598	1.37	0.29	12	0.11	3278.00	15707.00	8880	20230216	-49.27	3800	20231031	18.55	4725	-4.66	20240202	4130	9.08	20240119	8720	-48.34	20230221	3800	18.55	20231031	0.39	N	377740	500	510 억	342396	N	N	273	N	N
67	20240219	151056	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	45	2	1.01	495340370	110542	115.41	4430	4515	4410	5780	3115	4450	4481.02	0.34	24497	4596	4522	4471	4397	4346	4497	4372	510	1330	500	3200	5	1	102056048	4587	1.37	0.29	12	0.11	3278.00	15707.00	8880	20230216	-49.38	3800	20231031	18.29	4725	-4.87	20240202	4130	8.84	20240119	8720	-48.45	20230221	3800	18.29	20231031	0.39	N	377740	500	510 억	342396	N	N	336	N	N
68	20240219	141055	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	35	2	0.79	426970875	95352	99.55	4430	4505	4410	5780	3115	4450	4477.84	0.34	17670	4596	4522	4471	4397	4346	4497	4372	510	1330	500	3200	5	1	102056048	4577	1.37	0.29	12	0.09	3278.00	15707.00	8880	20230216	-49.49	3800	20231031	18.03	4725	-5.08	20240202	4130	8.60	20240119	8720	-48.57	20230221	3800	18.03	20231031	0.39	N	377740	500	510 억	342396	N	N	336	N	N
69	20240219	131053	57	100.00	KOSPI	의약품	N	N	N	N	N	4495	45	2	1.01	357313285	79832	83.35	4430	4505	4410	5780	3115	4450	4475.82	0.34	12958	4596	4522	4471	4397	4346	4497	4372	510	1330	500	3200	5	1	102056048	4587	1.37	0.29	12	0.08	3278.00	15707.00	8880	20230216	-49.38	3800	20231031	18.29	4725	-4.87	20240202	4130	8.84	20240119	8720	-48.45	20230221	3800	18.29	20231031	0.39	N	377740	500	510 억	342396	N	N	336	N	N
70	20240219	121052	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	35	2	0.79	293516325	65620	68.51	4430	4505	4410	5780	3115	4450	4472.97	0.34	11332	4596	4522	4471	4397	4346	4497	4372	510	1330	500	3200	5	1	102056048	4577	1.37	0.29	12	0.06	3278.00	15707.00	8880	20230216	-49.49	3800	20231031	18.03	4725	-5.08	20240202	4130	8.60	20240119	8720	-48.57	20230221	3800	18.03	20231031	0.39	N	377740	500	510 억	342396	N	N	336	N	N
71	20240219	111049	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	20	2	0.45	188481680	42159	44.02	4430	4505	4410	5780	3115	4450	4470.73	0.34	7753	4596	4522	4471	4397	4346	4497	4372	510	1330	500	3200	5	1	102056048	4562	1.36	0.28	12	0.04	3278.00	15707.00	8880	20230216	-49.66	3800	20231031	17.63	4725	-5.40	20240202	4130	8.23	20240119	8720	-48.74	20230221	3800	17.63	20231031	0.39	N	377740	500	510 억	342396	N	N	336	N	N
72	20240219	101045	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	0	3	0.00	84021485	18831	19.66	4430	4485	4410	5780	3115	4450	4461.87	0.34	6255	4596	4522	4471	4397	4346	4497	4372	510	1330	500	3200	5	1	102056048	4541	1.36	0.28	12	0.02	3278.00	15707.00	8880	20230216	-49.89	3800	20231031	17.11	4725	-5.82	20240202	4130	7.75	20240119	8720	-48.97	20230221	3800	17.11	20231031	0.39	N	377740	500	510 억	342396	N	N	336	N	N
73	20240219	091046	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	25	2	0.56	11368135	2557	2.67	4430	4480	4410	5780	3115	4450	4445.89	0.34	793	4596	4522	4471	4397	4346	4497	4372	510	1330	500	3200	5	1	102056048	4567	1.37	0.28	12	0.00	3278.00	15707.00	8880	20230216	-49.61	3800	20231031	17.76	4725	-5.29	20240202	4130	8.35	20240119	8720	-48.68	20230221	3800	17.76	20231031	0.39	N	377740	500	510 억	342396	N	N	336	N	N
74	20240216	161036	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	0	3	0.00	426990170	95772	77.89	4535	4545	4420	5780	3115	4450	4458.40	0.36	-31285	4550	4500	4460	4410	4370	4480	4390	510	1330	500	3200	5	1	102056048	4541	1.36	0.28	12	0.09	3278.00	15707.00	8880	20230216	-49.89	3800	20231031	17.11	4725	-5.82	20240202	4130	7.75	20240119	8880	-49.89	20230216	3800	17.11	20231031	0.39	N	377740	500	510 억	364239	N	N	336	N	N
75	20240216	151047	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	15	2	0.34	398446930	89370	72.68	4535	4545	4420	5780	3115	4450	4458.40	0.36	-32808	4550	4500	4460	4410	4370	4480	4390	510	1330	500	3200	5	1	102056048	4557	1.36	0.28	12	0.09	3278.00	15707.00	8880	20230216	-49.72	3800	20231031	17.50	4725	-5.50	20240202	4130	8.11	20240119	8880	-49.72	20230216	3800	17.50	20231031	0.39	N	377740	500	510 억	364239	N	N	18	N	N
76	20240216	141050	57	100.00	KOSPI	의약품	N	N	N	N	N	4420	-30	5	-0.67	306997070	68876	56.01	4535	4545	4420	5780	3115	4450	4457.24	0.36	-30000	4550	4500	4460	4410	4370	4480	4390	510	1330	500	3200	5	1	102056048	4511	1.35	0.28	12	0.07	3278.00	15707.00	8880	20230216	-50.23	3800	20231031	16.32	4725	-6.46	20240202	4130	7.02	20240119	8880	-50.23	20230216	3800	16.32	20231031	0.39	N	377740	500	510 억	364239	N	N	18	N	N
77	20240216	131043	57	100.00	KOSPI	의약품	N	N	N	N	N	4425	-25	5	-0.56	273518150	61308	49.86	4535	4545	4425	5780	3115	4450	4461.38	0.36	-26430	4550	4500	4460	4410	4370	4480	4390	510	1330	500	3200	5	1	102056048	4516	1.35	0.28	12	0.06	3278.00	15707.00	8880	20230216	-50.17	3800	20231031	16.45	4725	-6.35	20240202	4130	7.14	20240119	8880	-50.17	20230216	3800	16.45	20231031	0.39	N	377740	500	510 억	364239	N	N	18	N	N
78	20240216	121047	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	10	2	0.22	230837605	51673	42.02	4535	4545	4425	5780	3115	4450	4467.28	0.36	-20221	4550	4500	4460	4410	4370	4480	4390	510	1330	500	3200	5	1	102056048	4552	1.36	0.28	12	0.05	3278.00	15707.00	8880	20230216	-49.77	3800	20231031	17.37	4725	-5.61	20240202	4130	7.99	20240119	8880	-49.77	20230216	3800	17.37	20231031	0.39	N	377740	500	510 억	364239	N	N	18	N	N
79	20240216	111054	57	100.00	KOSPI	의약품	N	N	N	N	N	4445	-5	5	-0.11	194313690	43444	35.33	4535	4545	4425	5780	3115	4450	4472.74	0.36	-15990	4550	4500	4460	4410	4370	4480	4390	510	1330	500	3200	5	1	102056048	4536	1.36	0.28	12	0.04	3278.00	15707.00	8880	20230216	-49.94	3800	20231031	16.97	4725	-5.93	20240202	4130	7.63	20240119	8880	-49.94	20230216	3800	16.97	20231031	0.39	N	377740	500	510 억	364239	N	N	18	N	N
80	20240216	091041	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	20	2	0.45	101065025	22490	18.29	4535	4545	4435	5780	3115	4450	4493.78	0.36	-11820	4550	4500	4460	4410	4370	4480	4390	510	1330	500	3200	5	1	102056048	4562	1.36	0.28	12	0.02	3278.00	15707.00	8880	20230216	-49.66	3800	20231031	17.63	4725	-5.40	20240202	4130	8.23	20240119	8880	-49.66	20230216	3800	17.63	20231031	0.39	N	377740	500	510 억	364239	N	N	18	N	N
81	20240215	161036	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	-5	5	-0.11	544256380	121929	138.86	4455	4510	4420	5790	3120	4455	4463.72	0.35	1845	4565	4510	4460	4405	4355	4537	4432	510	1335	500	3200	5	1	102056048	4541	1.36	0.28	12	0.12	3278.00	15707.00	8880	20230216	-49.89	3800	20231031	17.11	4725	-5.82	20240202	4130	7.75	20240119	8880	-49.89	20230216	3800	17.11	20231031	0.38	N	377740	500	510 억	362194	N	N	18	N	N
82	20240215	151043	57	100.00	KOSPI	의약품	N	N	N	N	N	4430	-25	5	-0.56	533195175	119439	136.02	4455	4510	4420	5790	3120	4455	4464.16	0.35	2587	4565	4510	4460	4405	4355	4537	4432	510	1335	500	3200	5	1	102056048	4521	1.35	0.28	12	0.12	3278.00	15707.00	8880	20230216	-50.11	3800	20231031	16.58	4725	-6.24	20240202	4130	7.26	20240119	8880	-50.11	20230216	3800	16.58	20231031	0.38	N	377740	500	510 억	362194	N	N	56	N	N
83	20240215	141035	57	100.00	KOSPI	의약품	N	N	N	N	N	4445	-10	5	-0.22	422234090	94420	107.53	4455	4510	4425	5790	3120	4455	4471.87	0.35	9437	4565	4510	4460	4405	4355	4537	4432	510	1335	500	3200	5	1	102056048	4536	1.36	0.28	12	0.09	3278.00	15707.00	8880	20230216	-49.94	3800	20231031	16.97	4725	-5.93	20240202	4130	7.63	20240119	8880	-49.94	20230216	3800	16.97	20231031	0.38	N	377740	500	510 억	362194	N	N	56	N	N
84	20240215	131004	57	100.00	KOSPI	의약품	N	N	N	N	N	4475	20	2	0.45	360149675	80473	91.64	4455	4510	4425	5790	3120	4455	4475.41	0.35	9381	4565	4510	4460	4405	4355	4537	4432	510	1335	500	3200	5	1	102056048	4567	1.37	0.28	12	0.08	3278.00	15707.00	8880	20230216	-49.61	3800	20231031	17.76	4725	-5.29	20240202	4130	8.35	20240119	8880	-49.61	20230216	3800	17.76	20231031	0.38	N	377740	500	510 억	362194	N	N	56	N	N
85	20240215	121037	57	100.00	KOSPI	의약품	N	N	N	N	N	4480	25	2	0.56	333765640	74575	84.93	4455	4510	4425	5790	3120	4455	4475.57	0.35	8569	4565	4510	4460	4405	4355	4537	4432	510	1335	500	3200	5	1	102056048	4572	1.37	0.29	12	0.07	3278.00	15707.00	8880	20230216	-49.55	3800	20231031	17.89	4725	-5.19	20240202	4130	8.47	20240119	8880	-49.55	20230216	3800	17.89	20231031	0.38	N	377740	500	510 억	362194	N	N	56	N	N
86	20240215	111028	57	100.00	KOSPI	의약품	N	N	N	N	N	4510	55	2	1.23	304665395	68096	77.55	4455	4510	4425	5790	3120	4455	4474.06	0.35	8019	4565	4510	4460	4405	4355	4537	4432	510	1335	500	3200	5	1	102056048	4603	1.38	0.29	12	0.07	3278.00	15707.00	8880	20230216	-49.21	3800	20231031	18.68	4725	-4.55	20240202	4130	9.20	20240119	8880	-49.21	20230216	3800	18.68	20231031	0.38	N	377740	500	510 억	362194	N	N	56	N	N
87	20240215	091033	57	100.00	KOSPI	의약품	N	N	N	N	N	4445	-10	5	-0.22	43015765	9655	11.00	4455	4480	4440	5790	3120	4455	4455.28	0.35	-1261	4565	4510	4460	4405	4355	4537	4432	510	1335	500	3200	5	1	102056048	4536	1.36	0.28	12	0.01	3278.00	15707.00	8880	20230216	-49.94	3800	20231031	16.97	4725	-5.93	20240202	4130	7.63	20240119	8880	-49.94	20230216	3800	16.97	20231031	0.38	N	377740	500	510 억	362194	N	N	56	N	N
88	20240214	161023	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	5	2	0.11	391363635	87809	76.92	4410	4515	4410	5780	3115	4450	4456.99	0.35	9731	4583	4516	4463	4396	4343	4490	4370	510	1330	500	3200	5	1	102056048	4547	1.36	0.28	12	0.09	3278.00	15707.00	8880	20230216	-49.83	3800	20231031	17.24	4725	-5.71	20240202	4130	7.87	20240119	8880	-49.83	20230216	3800	17.24	20231031	0.36	N	377740	500	510 억	353468	N	N	56	N	N
89	20240214	151027	57	100.00	KOSPI	의약품	N	N	N	N	N	4455	5	2	0.11	380799085	85433	74.84	4410	4515	4410	5780	3115	4450	4457.28	0.35	9775	4583	4516	4463	4396	4343	4490	4370	510	1330	500	3200	5	1	102056048	4547	1.36	0.28	12	0.08	3278.00	15707.00	8880	20230216	-49.83	3800	20231031	17.24	4725	-5.71	20240202	4130	7.87	20240119	8880	-49.83	20230216	3800	17.24	20231031	0.36	N	377740	500	510 억	353468	N	N	88	N	N
90	20240214	141023	57	100.00	KOSPI	의약품	N	N	N	N	N	4440	-10	5	-0.22	342186510	76749	67.23	4410	4515	4410	5780	3115	4450	4458.51	0.35	11513	4583	4516	4463	4396	4343	4490	4370	510	1330	500	3200	5	1	102056048	4531	1.35	0.28	12	0.08	3278.00	15707.00	8880	20230216	-50.00	3800	20231031	16.84	4725	-6.03	20240202	4130	7.51	20240119	8880	-50.00	20230216	3800	16.84	20231031	0.36	N	377740	500	510 억	353468	N	N	88	N	N
91	20240214	131025	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	20	2	0.45	272510165	61070	53.50	4410	4515	4410	5780	3115	4450	4462.26	0.35	14157	4583	4516	4463	4396	4343	4490	4370	510	1330	500	3200	5	1	102056048	4562	1.36	0.28	12	0.06	3278.00	15707.00	8880	20230216	-49.66	3800	20231031	17.63	4725	-5.40	20240202	4130	8.23	20240119	8880	-49.66	20230216	3800	17.63	20231031	0.36	N	377740	500	510 억	353468	N	N	88	N	N
92	20240214	121015	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	15	2	0.34	251516175	56361	49.37	4410	4515	4410	5780	3115	4450	4462.59	0.35	14001	4583	4516	4463	4396	4343	4490	4370	510	1330	500	3200	5	1	102056048	4557	1.36	0.28	12	0.06	3278.00	15707.00	8880	20230216	-49.72	3800	20231031	17.50	4725	-5.50	20240202	4130	8.11	20240119	8880	-49.72	20230216	3800	17.50	20231031	0.36	N	377740	500	510 억	353468	N	N	88	N	N
93	20240214	111021	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	15	2	0.34	227490785	50977	44.66	4410	4515	4410	5780	3115	4450	4462.62	0.35	13144	4583	4516	4463	4396	4343	4490	4370	510	1330	500	3200	5	1	102056048	4557	1.36	0.28	12	0.05	3278.00	15707.00	8880	20230216	-49.72	3800	20231031	17.50	4725	-5.50	20240202	4130	8.11	20240119	8880	-49.72	20230216	3800	17.50	20231031	0.36	N	377740	500	510 억	353468	N	N	88	N	N
94	20240214	091014	57	100.00	KOSPI	의약품	N	N	N	N	N	4465	15	2	0.34	67884985	15260	13.37	4410	4485	4410	5780	3115	4450	4448.56	0.35	6770	4583	4516	4463	4396	4343	4490	4370	510	1330	500	3200	5	1	102056048	4557	1.36	0.28	12	0.01	3278.00	15707.00	8880	20230216	-49.72	3800	20231031	17.50	4725	-5.50	20240202	4130	8.11	20240119	8880	-49.72	20230216	3800	17.50	20231031	0.36	N	377740	500	510 억	353468	N	N	88	N	N
95	20240213	161011	57	100.00	KOSPI	의약품	N	N	N	N	N	4450	-25	5	-0.56	501407630	112346	88.12	4520	4530	4410	5810	3135	4475	4463.07	0.35	-4808	4578	4526	4453	4401	4328	4552	4427	510	1335	500	3220	5	1	102056048	4541	1.36	0.28	12	0.11	3278.00	15707.00	8880	20230216	-49.89	3800	20231031	17.11	4725	-5.82	20240202	4130	7.75	20240119	8880	-49.89	20230216	3800	17.11	20231031	0.36	N	377740	500	510 억	358406	N	N	88	N	N
96	20240213	151011	57	100.00	KOSPI	의약품	N	N	N	N	N	4445	-30	5	-0.67	477781905	107054	83.97	4520	4530	4410	5810	3135	4475	4463.00	0.35	-7269	4578	4526	4453	4401	4328	4552	4427	510	1335	500	3220	5	1	102056048	4536	1.36	0.28	12	0.10	3278.00	15707.00	8880	20230216	-49.94	3800	20231031	16.97	4725	-5.93	20240202	4130	7.63	20240119	8880	-49.94	20230216	3800	16.97	20231031	0.36	N	377740	500	510 억	358406	N	N	2	N	N
97	20240213	141020	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	-5	5	-0.11	417031125	93438	73.29	4520	4530	4410	5810	3135	4475	4463.19	0.35	-9587	4578	4526	4453	4401	4328	4552	4427	510	1335	500	3220	5	1	102056048	4562	1.36	0.28	12	0.09	3278.00	15707.00	8880	20230216	-49.66	3800	20231031	17.63	4725	-5.40	20240202	4130	8.23	20240119	8880	-49.66	20230216	3800	17.63	20231031	0.36	N	377740	500	510 억	358406	N	N	2	N	N
98	20240213	131006	57	100.00	KOSPI	의약품	N	N	N	N	N	4460	-15	5	-0.34	358419475	80325	63.01	4520	4530	4410	5810	3135	4475	4462.12	0.35	-11406	4578	4526	4453	4401	4328	4552	4427	510	1335	500	3220	5	1	102056048	4552	1.36	0.28	12	0.08	3278.00	15707.00	8880	20230216	-49.77	3800	20231031	17.37	4725	-5.61	20240202	4130	7.99	20240119	8880	-49.77	20230216	3800	17.37	20231031	0.36	N	377740	500	510 억	358406	N	N	2	N	N
99	20240213	121018	57	100.00	KOSPI	의약품	N	N	N	N	N	4470	-5	5	-0.11	324458575	72717	57.04	4520	4530	4410	5810	3135	4475	4461.94	0.35	-11859	4578	4526	4453	4401	4328	4552	4427	510	1335	500	3220	5	1	102056048	4562	1.36	0.28	12	0.07	3278.00	15707.00	8880	20230216	-49.66	3800	20231031	17.63	4725	-5.40	20240202	4130	8.23	20240119	8880	-49.66	20230216	3800	17.63	20231031	0.36	N	377740	500	510 억	358406	N	N	2	N	N
100	20240213	111043	57	100.00	KOSPI	의약품	N	N	N	N	N	4440	-35	5	-0.78	280874975	62896	49.33	4520	4530	4410	5810	3135	4475	4465.70	0.35	-9597	4578	4526	4453	4401	4328	4552	4427	510	1335	500	3220	5	1	102056048	4531	1.35	0.28	12	0.06	3278.00	15707.00	8880	20230216	-50.00	3800	20231031	16.84	4725	-6.03	20240202	4130	7.51	20240119	8880	-50.00	20230216	3800	16.84	20231031	0.36	N	377740	500	510 억	358406	N	N	2	N	N
101	20240213	100907	57	100.00	KOSPI	의약품	N	N	N	N	N	4485	10	2	0.22	155681825	34699	27.22	4520	4530	4460	5810	3135	4475	4486.64	0.35	-6962	4578	4526	4453	4401	4328	4552	4427	510	1335	500	3220	5	1	102056048	4577	1.37	0.29	12	0.03	3278.00	15707.00	8880	20230216	-49.49	3800	20231031	18.03	4725	-5.08	20240202	4130	8.60	20240119	8880	-49.49	20230216	3800	18.03	20231031	0.36	N	377740	500	510 억	358406	N	N	2	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History