KissMeData/001360/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160117	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	-70	5	-3.20	513841405	239250	75.52	2210	2210	2115	2845	1535	2190	2147.73	4.87	-49531	2246	2217	2176	2147	2106	2232	2162	336	655	500	1620	5	1	67162079	1424	-6.18	1.51	12	0.36	-343.00	1404.00	3790	20230530	-44.06	1892	20231226	12.05	2705	-21.63	20240108	1933	9.67	20240102	4195	-49.46	20230530	1989	6.59	20240125	0.36	N	001360	500	335 억	3269731	N	N	293	N	N
3	20240229	150117	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	-60	5	-2.74	473916875	220410	69.58	2210	2210	2120	2845	1535	2190	2150.16	4.87	-48049	2246	2217	2176	2147	2106	2232	2162	336	655	500	1620	5	1	67162079	1431	-6.21	1.52	12	0.33	-343.00	1404.00	3790	20230530	-43.80	1892	20231226	12.58	2705	-21.26	20240108	1933	10.19	20240102	4195	-49.23	20230530	1989	7.09	20240125	0.36	N	001360	500	335 억	3269731	N	N	422	N	N
4	20240229	140118	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	-50	5	-2.28	331796935	153654	48.50	2210	2210	2130	2845	1535	2190	2159.38	4.87	-46055	2246	2217	2176	2147	2106	2232	2162	336	655	500	1620	5	1	67162079	1437	-6.24	1.52	12	0.23	-343.00	1404.00	3790	20230530	-43.54	1892	20231226	13.11	2705	-20.89	20240108	1933	10.71	20240102	4195	-48.99	20230530	1989	7.59	20240125	0.36	N	001360	500	335 억	3269731	N	N	422	N	N
5	20240229	130118	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	-20	5	-0.91	261502025	120816	38.14	2210	2210	2130	2845	1535	2190	2164.47	4.87	-40320	2246	2217	2176	2147	2106	2232	2162	336	655	500	1620	5	1	67162079	1457	-6.33	1.55	12	0.18	-343.00	1404.00	3790	20230530	-42.74	1892	20231226	14.69	2705	-19.78	20240108	1933	12.26	20240102	4195	-48.27	20230530	1989	9.10	20240125	0.36	N	001360	500	335 억	3269731	N	N	422	N	N
6	20240229	120118	57	100.00	KOSPI	의약품	N	N	N	N	N	2170	-20	5	-0.91	191033850	88019	27.78	2210	2210	2130	2845	1535	2190	2170.37	4.87	-28341	2246	2217	2176	2147	2106	2232	2162	336	655	500	1620	5	1	67162079	1457	-6.33	1.55	12	0.13	-343.00	1404.00	3790	20230530	-42.74	1892	20231226	14.69	2705	-19.78	20240108	1933	12.26	20240102	4195	-48.27	20230530	1989	9.10	20240125	0.36	N	001360	500	335 억	3269731	N	N	422	N	N
7	20240229	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	-25	5	-1.14	148838050	68496	21.62	2210	2210	2130	2845	1535	2190	2172.95	4.87	-15163	2246	2217	2176	2147	2106	2232	2162	336	655	500	1620	5	1	67162079	1454	-6.31	1.54	12	0.10	-343.00	1404.00	3790	20230530	-42.88	1892	20231226	14.43	2705	-19.96	20240108	1933	12.00	20240102	4195	-48.39	20230530	1989	8.85	20240125	0.36	N	001360	500	335 억	3269731	N	N	422	N	N
8	20240229	100118	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-5	5	-0.23	107191955	49315	15.57	2210	2210	2130	2845	1535	2190	2173.62	4.87	-7476	2246	2217	2176	2147	2106	2232	2162	336	655	500	1620	5	1	67162079	1467	-6.37	1.56	12	0.07	-343.00	1404.00	3790	20230530	-42.35	1892	20231226	15.49	2705	-19.22	20240108	1933	13.04	20240102	4195	-47.91	20230530	1989	9.85	20240125	0.36	N	001360	500	335 억	3269731	N	N	422	N	N
9	20240229	090118	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-10	5	-0.46	4476340	2047	0.65	2210	2210	2180	2845	1535	2190	2186.78	4.87	-623	2246	2217	2176	2147	2106	2232	2162	336	655	500	1620	5	1	67162079	1464	-6.36	1.55	12	0.00	-343.00	1404.00	3790	20230530	-42.48	1892	20231226	15.22	2705	-19.41	20240108	1933	12.78	20240102	4195	-48.03	20230530	1989	9.60	20240125	0.36	N	001360	500	335 억	3269731	N	N	422	N	N
10	20240228	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	2190	5	2	0.23	679698035	314656	68.86	2155	2205	2135	2840	1530	2185	2160.08	4.88	-8339	2275	2230	2200	2155	2125	2215	2140	336	655	500	1610	5	1	67162079	1471	-6.38	1.56	12	0.47	-343.00	1404.00	3790	20230530	-42.22	1892	20231226	15.75	2705	-19.04	20240108	1933	13.30	20240102	4195	-47.79	20230530	1989	10.11	20240125	0.34	N	001360	500	335 억	3277349	N	N	422	N	N
11	20240228	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	0	3	0.00	599911230	278257	60.90	2155	2185	2135	2840	1530	2185	2155.96	4.88	-8811	2275	2230	2200	2155	2125	2215	2140	336	655	500	1610	5	1	67162079	1467	-6.37	1.56	12	0.41	-343.00	1404.00	3790	20230530	-42.35	1892	20231226	15.49	2705	-19.22	20240108	1933	13.04	20240102	4195	-47.91	20230530	1989	9.85	20240125	0.34	N	001360	500	335 억	3277349	N	N	34	N	N
12	20240228	140118	57	100.00	KOSPI	의약품	N	N	N	N	N	2175	-10	5	-0.46	515714240	239600	52.44	2155	2180	2135	2840	1530	2185	2152.40	4.88	-8786	2275	2230	2200	2155	2125	2215	2140	336	655	500	1610	5	1	67162079	1461	-6.34	1.55	12	0.36	-343.00	1404.00	3790	20230530	-42.61	1892	20231226	14.96	2705	-19.59	20240108	1933	12.52	20240102	4195	-48.15	20230530	1989	9.35	20240125	0.34	N	001360	500	335 억	3277349	N	N	34	N	N
13	20240228	130118	57	100.00	KOSPI	의약품	N	N	N	N	N	2160	-25	5	-1.14	466020555	216698	47.43	2155	2180	2135	2840	1530	2185	2150.55	4.88	-20860	2275	2230	2200	2155	2125	2215	2140	336	655	500	1610	5	1	67162079	1451	-6.30	1.54	12	0.32	-343.00	1404.00	3790	20230530	-43.01	1892	20231226	14.16	2705	-20.15	20240108	1933	11.74	20240102	4195	-48.51	20230530	1989	8.60	20240125	0.34	N	001360	500	335 억	3277349	N	N	34	N	N
14	20240228	120118	57	100.00	KOSPI	의약품	N	N	N	N	N	2140	-45	5	-2.06	360976980	167783	36.72	2155	2180	2135	2840	1530	2185	2151.45	4.88	-1117	2275	2230	2200	2155	2125	2215	2140	336	655	500	1610	5	1	67162079	1437	-6.24	1.52	12	0.25	-343.00	1404.00	3790	20230530	-43.54	1892	20231226	13.11	2705	-20.89	20240108	1933	10.71	20240102	4195	-48.99	20230530	1989	7.59	20240125	0.34	N	001360	500	335 억	3277349	N	N	34	N	N
15	20240228	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	-30	5	-1.37	289445750	134398	29.41	2155	2180	2135	2840	1530	2185	2153.65	4.88	13587	2275	2230	2200	2155	2125	2215	2140	336	655	500	1610	5	1	67162079	1447	-6.28	1.53	12	0.20	-343.00	1404.00	3790	20230530	-43.14	1892	20231226	13.90	2705	-20.33	20240108	1933	11.48	20240102	4195	-48.63	20230530	1989	8.35	20240125	0.34	N	001360	500	335 억	3277349	N	N	34	N	N
16	20240228	100118	57	100.00	KOSPI	의약품	N	N	N	N	N	2165	-20	5	-0.92	170631395	79017	17.29	2155	2180	2150	2840	1530	2185	2159.43	4.88	1328	2275	2230	2200	2155	2125	2215	2140	336	655	500	1610	5	1	67162079	1454	-6.31	1.54	12	0.12	-343.00	1404.00	3790	20230530	-42.88	1892	20231226	14.43	2705	-19.96	20240108	1933	12.00	20240102	4195	-48.39	20230530	1989	8.85	20240125	0.34	N	001360	500	335 억	3277349	N	N	34	N	N
17	20240228	090117	57	100.00	KOSPI	의약품	N	N	N	N	N	2155	-30	5	-1.37	8687940	4030	0.88	2155	2160	2155	2840	1530	2185	2155.82	4.88	456	2275	2230	2200	2155	2125	2215	2140	336	655	500	1610	5	1	67162079	1447	-6.28	1.53	12	0.01	-343.00	1404.00	3790	20230530	-43.14	1892	20231226	13.90	2705	-20.33	20240108	1933	11.48	20240102	4195	-48.63	20230530	1989	8.35	20240125	0.34	N	001360	500	335 억	3277349	N	N	34	N	N
18	20240227	160118	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-50	5	-2.24	1004281450	455296	43.44	2230	2245	2170	2905	1565	2235	2206.07	4.84	19985	2408	2321	2263	2176	2118	2292	2147	336	670	500	1650	5	1	67162079	1467	-6.37	1.56	12	0.68	-343.00	1404.00	3790	20230530	-42.35	1892	20231226	15.49	2705	-19.22	20240108	1933	13.04	20240102	4195	-47.91	20230530	1989	9.85	20240125	0.38	N	001360	500	335 억	3252367	N	N	34	N	N
19	20240227	150118	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-55	5	-2.46	964456330	437052	41.70	2230	2245	2170	2905	1565	2235	2206.73	4.84	20534	2408	2321	2263	2176	2118	2292	2147	336	670	500	1650	5	1	67162079	1464	-6.36	1.55	12	0.65	-343.00	1404.00	3790	20230530	-42.48	1892	20231226	15.22	2705	-19.41	20240108	1933	12.78	20240102	4195	-48.03	20230530	1989	9.60	20240125	0.38	N	001360	500	335 억	3252367	N	N	59	N	N
20	20240227	140118	57	100.00	KOSPI	의약품	N	N	N	N	N	2180	-55	5	-2.46	895895655	405535	38.69	2230	2245	2175	2905	1565	2235	2209.17	4.84	25469	2408	2321	2263	2176	2118	2292	2147	336	670	500	1650	5	1	67162079	1464	-6.36	1.55	12	0.60	-343.00	1404.00	3790	20230530	-42.48	1892	20231226	15.22	2705	-19.41	20240108	1933	12.78	20240102	4195	-48.03	20230530	1989	9.60	20240125	0.38	N	001360	500	335 억	3252367	N	N	59	N	N
21	20240227	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	2185	-50	5	-2.24	800066350	361635	34.51	2230	2245	2175	2905	1565	2235	2212.36	4.84	21207	2408	2321	2263	2176	2118	2292	2147	336	670	500	1650	5	1	67162079	1467	-6.37	1.56	12	0.54	-343.00	1404.00	3790	20230530	-42.35	1892	20231226	15.49	2705	-19.22	20240108	1933	13.04	20240102	4195	-47.91	20230530	1989	9.85	20240125	0.38	N	001360	500	335 억	3252367	N	N	59	N	N
22	20240227	120118	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	-25	5	-1.12	639381435	288406	27.52	2230	2245	2175	2905	1565	2235	2216.95	4.84	20396	2408	2321	2263	2176	2118	2292	2147	336	670	500	1650	5	1	67162079	1484	-6.44	1.57	12	0.43	-343.00	1404.00	3790	20230530	-41.69	1892	20231226	16.81	2705	-18.30	20240108	1933	14.33	20240102	4195	-47.32	20230530	1989	11.11	20240125	0.38	N	001360	500	335 억	3252367	N	N	59	N	N
23	20240227	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	0	3	0.00	498001585	224668	21.44	2230	2245	2175	2905	1565	2235	2216.61	4.84	37458	2408	2321	2263	2176	2118	2292	2147	336	670	500	1650	5	1	67162079	1501	-6.52	1.59	12	0.33	-343.00	1404.00	3790	20230530	-41.03	1892	20231226	18.13	2705	-17.38	20240108	1933	15.62	20240102	4195	-46.72	20230530	1989	12.37	20240125	0.38	N	001360	500	335 억	3252367	N	N	59	N	N
24	20240227	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	-10	5	-0.45	382902010	173161	16.52	2230	2245	2175	2905	1565	2235	2211.25	4.84	43113	2408	2321	2263	2176	2118	2292	2147	336	670	500	1650	5	1	67162079	1494	-6.49	1.58	12	0.26	-343.00	1404.00	3790	20230530	-41.29	1892	20231226	17.60	2705	-17.74	20240108	1933	15.11	20240102	4195	-46.96	20230530	1989	11.87	20240125	0.38	N	001360	500	335 억	3252367	N	N	59	N	N
25	20240227	090118	57	100.00	KOSPI	의약품	N	N	N	N	N	2220	-15	5	-0.67	10549380	4742	0.45	2230	2230	2220	2905	1565	2235	2224.67	4.84	-3184	2408	2321	2263	2176	2118	2292	2147	336	670	500	1650	5	1	67162079	1491	-6.47	1.58	12	0.01	-343.00	1404.00	3790	20230530	-41.42	1892	20231226	17.34	2705	-17.93	20240108	1933	14.85	20240102	4195	-47.08	20230530	1989	11.61	20240125	0.38	N	001360	500	335 억	3252367	N	N	59	N	N
26	20240226	160117	57	100.00	KOSPI	의약품	N	N	N	N	N	2235	35	2	1.59	2368387910	1045215	32.90	2255	2350	2205	2860	1540	2200	2265.97	5.01	-125143	2556	2377	2231	2052	1906	2467	2142	336	660	500	1620	5	1	67162079	1501	-5.98	1.46	12	1.56	-374.00	1530.00	3790	20230530	-41.03	1892	20231226	18.13	2705	-17.38	20240108	1933	15.62	20240102	4195	-46.72	20230530	1989	12.37	20240125	0.39	N	001360	500	335 억	3365010	N	N	59	N	N
27	20240226	150118	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	25	2	1.14	2257521820	995619	31.34	2255	2350	2205	2860	1540	2200	2267.46	5.01	-111773	2556	2377	2231	2052	1906	2467	2142	336	660	500	1620	5	1	67162079	1494	-5.95	1.45	12	1.48	-374.00	1530.00	3790	20230530	-41.29	1892	20231226	17.60	2705	-17.74	20240108	1933	15.11	20240102	4195	-46.96	20230530	1989	11.87	20240125	0.39	N	001360	500	335 억	3365010	N	N	14	N	N
28	20240226	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	2225	25	2	1.14	2127520480	936974	29.49	2255	2350	2215	2860	1540	2200	2270.63	5.01	-122586	2556	2377	2231	2052	1906	2467	2142	336	660	500	1620	5	1	67162079	1494	-5.95	1.45	12	1.40	-374.00	1530.00	3790	20230530	-41.29	1892	20231226	17.60	2705	-17.74	20240108	1933	15.11	20240102	4195	-46.96	20230530	1989	11.87	20240125	0.39	N	001360	500	335 억	3365010	N	N	14	N	N
29	20240226	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	2250	50	2	2.27	1985400125	873262	27.49	2255	2350	2225	2860	1540	2200	2273.54	5.01	-109496	2556	2377	2231	2052	1906	2467	2142	336	660	500	1620	5	1	67162079	1511	-6.02	1.47	12	1.30	-374.00	1530.00	3790	20230530	-40.63	1892	20231226	18.92	2705	-16.82	20240108	1933	16.40	20240102	4195	-46.36	20230530	1989	13.12	20240125	0.39	N	001360	500	335 억	3365010	N	N	14	N	N
30	20240226	120118	57	100.00	KOSPI	의약품	N	N	N	N	N	2255	55	2	2.50	1834870250	806263	25.38	2255	2350	2225	2860	1540	2200	2275.77	5.01	-104097	2556	2377	2231	2052	1906	2467	2142	336	660	500	1620	5	1	67162079	1515	-6.03	1.47	12	1.20	-374.00	1530.00	3790	20230530	-40.50	1892	20231226	19.19	2705	-16.64	20240108	1933	16.66	20240102	4195	-46.25	20230530	1989	13.37	20240125	0.39	N	001360	500	335 억	3365010	N	N	14	N	N
31	20240226	110118	57	100.00	KOSPI	의약품	N	N	N	N	N	2260	60	2	2.73	1680495630	737806	23.22	2255	2350	2225	2860	1540	2200	2277.69	5.01	-98010	2556	2377	2231	2052	1906	2467	2142	336	660	500	1620	5	1	67162079	1518	-6.04	1.48	12	1.10	-374.00	1530.00	3790	20230530	-40.37	1892	20231226	19.45	2705	-16.45	20240108	1933	16.92	20240102	4195	-46.13	20230530	1989	13.62	20240125	0.39	N	001360	500	335 억	3365010	N	N	14	N	N
32	20240226	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	2245	45	2	2.05	1516415800	664952	20.93	2255	2350	2225	2860	1540	2200	2280.49	5.01	-97473	2556	2377	2231	2052	1906	2467	2142	336	660	500	1620	5	1	67162079	1508	-6.00	1.47	12	0.99	-374.00	1530.00	3790	20230530	-40.77	1892	20231226	18.66	2705	-17.01	20240108	1933	16.14	20240102	4195	-46.48	20230530	1989	12.87	20240125	0.39	N	001360	500	335 억	3365010	N	N	14	N	N
33	20240226	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	2275	75	2	3.41	133063645	58972	1.86	2255	2285	2235	2860	1540	2200	2256.39	5.01	-16126	2556	2377	2231	2052	1906	2467	2142	336	660	500	1620	5	1	67162079	1528	-6.08	1.49	12	0.09	-374.00	1530.00	3790	20230530	-39.97	1892	20231226	20.24	2705	-15.90	20240108	1933	17.69	20240102	4195	-45.77	20230530	1989	14.38	20240125	0.39	N	001360	500	335 억	3365010	N	N	14	N	N
34	20240223	160117	57	100.00	KOSPI	의약품	N	N	N	N	N	2200	95	2	4.51	7174887610	3168203	1535.70	2105	2410	2085	2735	1475	2105	2264.66	4.96	41864	2151	2127	2101	2077	2051	2140	2090	336	630	500	1550	5	1	67162079	1478	-5.88	1.44	12	4.72	-374.00	1530.00	3790	20230530	-41.95	1892	20231226	16.28	2705	-18.67	20240108	1933	13.81	20240102	4195	-47.56	20230530	1989	10.61	20240125	0.39	N	001360	500	335 억	3329338	N	N	14	N	N
35	20240223	150118	57	100.00	KOSPI	의약품	N	N	N	N	N	2210	105	2	4.99	6945889940	3064437	1485.40	2105	2410	2085	2735	1475	2105	2266.61	4.96	18060	2151	2127	2101	2077	2051	2140	2090	336	630	500	1550	5	1	67162079	1484	-5.91	1.44	12	4.56	-374.00	1530.00	3790	20230530	-41.69	1892	20231226	16.81	2705	-18.30	20240108	1933	14.33	20240102	4195	-47.32	20230530	1989	11.11	20240125	0.39	N	001360	500	335 억	3329338	N	N	57	N	N
36	20240223	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	2205	100	2	4.75	6381312080	2810420	1362.27	2105	2410	2085	2735	1475	2105	2270.59	4.96	-33120	2151	2127	2101	2077	2051	2140	2090	336	630	500	1550	5	1	67162079	1481	-5.90	1.44	12	4.18	-374.00	1530.00	3790	20230530	-41.82	1892	20231226	16.54	2705	-18.48	20240108	1933	14.07	20240102	4195	-47.44	20230530	1989	10.86	20240125	0.39	N	001360	500	335 억	3329338	N	N	57	N	N
37	20240223	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	0	3	0.00	305277315	145226	70.39	2105	2120	2085	2735	1475	2105	2102.08	4.96	23308	2151	2127	2101	2077	2051	2140	2090	336	630	500	1550	5	1	67162079	1414	-5.63	1.38	12	0.22	-374.00	1530.00	3790	20230530	-44.46	1892	20231226	11.26	2705	-22.18	20240108	1933	8.90	20240102	4195	-49.82	20230530	1989	5.83	20240125	0.39	N	001360	500	335 억	3329338	N	N	57	N	N
38	20240223	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	5	2	0.24	246603475	117421	56.92	2105	2120	2085	2735	1475	2105	2100.17	4.96	18740	2151	2127	2101	2077	2051	2140	2090	336	630	500	1550	5	1	67162079	1417	-5.64	1.38	12	0.17	-374.00	1530.00	3790	20230530	-44.33	1892	20231226	11.52	2705	-22.00	20240108	1933	9.16	20240102	4195	-49.70	20230530	1989	6.08	20240125	0.39	N	001360	500	335 억	3329338	N	N	57	N	N
39	20240223	110117	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	0	3	0.00	215172170	102530	49.70	2105	2120	2085	2735	1475	2105	2098.63	4.96	20569	2151	2127	2101	2077	2051	2140	2090	336	630	500	1550	5	1	67162079	1414	-5.63	1.38	12	0.15	-374.00	1530.00	3790	20230530	-44.46	1892	20231226	11.26	2705	-22.18	20240108	1933	8.90	20240102	4195	-49.82	20230530	1989	5.83	20240125	0.39	N	001360	500	335 억	3329338	N	N	57	N	N
40	20240223	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-5	5	-0.24	121677355	58092	28.16	2105	2115	2085	2735	1475	2105	2094.56	4.96	-2374	2151	2127	2101	2077	2051	2140	2090	336	630	500	1550	5	1	67162079	1410	-5.61	1.37	12	0.09	-374.00	1530.00	3790	20230530	-44.59	1892	20231226	10.99	2705	-22.37	20240108	1933	8.64	20240102	4195	-49.94	20230530	1989	5.58	20240125	0.39	N	001360	500	335 억	3329338	N	N	57	N	N
41	20240223	090118	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	5	2	0.24	6190665	2948	1.43	2105	2110	2090	2735	1475	2105	2099.95	4.96	-2815	2151	2127	2101	2077	2051	2140	2090	336	630	500	1550	5	1	67162079	1417	-5.64	1.38	12	0.00	-374.00	1530.00	3790	20230530	-44.33	1892	20231226	11.52	2705	-22.00	20240108	1933	9.16	20240102	4195	-49.70	20230530	1989	6.08	20240125	0.39	N	001360	500	335 억	3329338	N	N	57	N	N
42	20240222	160112	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	5	2	0.24	430421180	205600	90.51	2100	2125	2075	2730	1470	2100	2093.48	4.97	-7879	2173	2136	2113	2076	2053	2125	2065	336	630	500	1550	5	1	67162079	1414	-5.63	1.38	12	0.31	-374.00	1530.00	3790	20230530	-44.46	1892	20231226	11.26	2705	-22.18	20240108	1933	8.90	20240102	4195	-49.82	20230530	1989	5.83	20240125	0.38	N	001360	500	335 억	3337156	N	N	57	N	N
43	20240222	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	0	3	0.00	368213980	175857	77.41	2100	2125	2075	2730	1470	2100	2093.82	4.97	-9066	2173	2136	2113	2076	2053	2125	2065	336	630	500	1550	5	1	67162079	1410	-5.61	1.37	12	0.26	-374.00	1530.00	3790	20230530	-44.59	1892	20231226	10.99	2705	-22.37	20240108	1933	8.64	20240102	4195	-49.94	20230530	1989	5.58	20240125	0.38	N	001360	500	335 억	3337156	N	N	3	N	N
44	20240222	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	10	2	0.48	356249080	170156	74.91	2100	2125	2075	2730	1470	2100	2093.66	4.97	-8195	2173	2136	2113	2076	2053	2125	2065	336	630	500	1550	5	1	67162079	1417	-5.64	1.38	12	0.25	-374.00	1530.00	3790	20230530	-44.33	1892	20231226	11.52	2705	-22.00	20240108	1933	9.16	20240102	4195	-49.70	20230530	1989	6.08	20240125	0.38	N	001360	500	335 억	3337156	N	N	3	N	N
45	20240222	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	10	2	0.48	290902100	139117	61.24	2100	2125	2075	2730	1470	2100	2091.05	4.97	-3706	2173	2136	2113	2076	2053	2125	2065	336	630	500	1550	5	1	67162079	1417	-5.64	1.38	12	0.21	-374.00	1530.00	3790	20230530	-44.33	1892	20231226	11.52	2705	-22.00	20240108	1933	9.16	20240102	4195	-49.70	20230530	1989	6.08	20240125	0.38	N	001360	500	335 억	3337156	N	N	3	N	N
46	20240222	120117	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	-10	5	-0.48	174768760	83914	36.94	2100	2115	2075	2730	1470	2100	2082.69	4.97	3225	2173	2136	2113	2076	2053	2125	2065	336	630	500	1550	5	1	67162079	1404	-5.59	1.37	12	0.12	-374.00	1530.00	3790	20230530	-44.85	1892	20231226	10.47	2705	-22.74	20240108	1933	8.12	20240102	4195	-50.18	20230530	1989	5.08	20240125	0.38	N	001360	500	335 억	3337156	N	N	3	N	N
47	20240222	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	-25	5	-1.19	153472105	73695	32.44	2100	2115	2075	2730	1470	2100	2082.51	4.97	3582	2173	2136	2113	2076	2053	2125	2065	336	630	500	1550	5	1	67162079	1394	-5.55	1.36	12	0.11	-374.00	1530.00	3790	20230530	-45.25	1892	20231226	9.67	2705	-23.29	20240108	1933	7.35	20240102	4195	-50.54	20230530	1989	4.32	20240125	0.38	N	001360	500	335 억	3337156	N	N	3	N	N
48	20240222	100117	57	100.00	KOSPI	의약품	N	N	N	N	N	2085	-15	5	-0.71	63494410	30397	13.38	2100	2115	2080	2730	1470	2100	2088.80	4.97	-3407	2173	2136	2113	2076	2053	2125	2065	336	630	500	1550	5	1	67162079	1400	-5.57	1.36	12	0.05	-374.00	1530.00	3790	20230530	-44.99	1892	20231226	10.20	2705	-22.92	20240108	1933	7.86	20240102	4195	-50.30	20230530	1989	4.83	20240125	0.38	N	001360	500	335 억	3337156	N	N	3	N	N
49	20240222	090117	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	-5	5	-0.24	3275925	1560	0.69	2100	2100	2095	2730	1470	2100	2099.95	4.97	-615	2173	2136	2113	2076	2053	2125	2065	336	630	500	1550	5	1	67162079	1407	-5.60	1.37	12	0.00	-374.00	1530.00	3790	20230530	-44.72	1892	20231226	10.73	2705	-22.55	20240108	1933	8.38	20240102	4195	-50.06	20230530	1989	5.33	20240125	0.38	N	001360	500	335 억	3337156	N	N	3	N	N
50	20240221	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	-30	5	-1.41	478918915	226782	64.91	2145	2150	2090	2765	1495	2130	2111.84	5.02	-27092	2180	2155	2115	2090	2050	2167	2102	336	635	500	1570	5	1	67162079	1410	-5.61	1.37	12	0.34	-374.00	1530.00	3790	20230530	-44.59	1892	20231226	10.99	2705	-22.37	20240108	1933	8.64	20240102	4195	-49.94	20230530	1989	5.58	20240125	0.39	N	001360	500	335 억	3371063	N	N	3	N	N
51	20240221	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	2105	-25	5	-1.17	426343400	201731	57.74	2145	2150	2090	2765	1495	2130	2113.43	5.02	-21717	2180	2155	2115	2090	2050	2167	2102	336	635	500	1570	5	1	67162079	1414	-5.63	1.38	12	0.30	-374.00	1530.00	3790	20230530	-44.46	1892	20231226	11.26	2705	-22.18	20240108	1933	8.90	20240102	4195	-49.82	20230530	1989	5.83	20240125	0.39	N	001360	500	335 억	3371063	N	N	56	N	N
52	20240221	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	-15	5	-0.70	375002165	177350	50.76	2145	2150	2090	2765	1495	2130	2114.48	5.02	-14508	2180	2155	2115	2090	2050	2167	2102	336	635	500	1570	5	1	67162079	1420	-5.66	1.38	12	0.26	-374.00	1530.00	3790	20230530	-44.20	1892	20231226	11.79	2705	-21.81	20240108	1933	9.42	20240102	4195	-49.58	20230530	1989	6.33	20240125	0.39	N	001360	500	335 억	3371063	N	N	56	N	N
53	20240221	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	-10	5	-0.47	336724490	159226	45.57	2145	2150	2090	2765	1495	2130	2114.76	5.02	-13083	2180	2155	2115	2090	2050	2167	2102	336	635	500	1570	5	1	67162079	1424	-5.67	1.39	12	0.24	-374.00	1530.00	3790	20230530	-44.06	1892	20231226	12.05	2705	-21.63	20240108	1933	9.67	20240102	4195	-49.46	20230530	1989	6.59	20240125	0.39	N	001360	500	335 억	3371063	N	N	56	N	N
54	20240221	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2120	-10	5	-0.47	300457825	142071	40.66	2145	2150	2090	2765	1495	2130	2114.84	5.02	-11412	2180	2155	2115	2090	2050	2167	2102	336	635	500	1570	5	1	67162079	1424	-5.67	1.39	12	0.21	-374.00	1530.00	3790	20230530	-44.06	1892	20231226	12.05	2705	-21.63	20240108	1933	9.67	20240102	4195	-49.46	20230530	1989	6.59	20240125	0.39	N	001360	500	335 억	3371063	N	N	56	N	N
55	20240221	110117	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	-20	5	-0.94	260081030	122966	35.19	2145	2150	2090	2765	1495	2130	2115.06	5.02	-8172	2180	2155	2115	2090	2050	2167	2102	336	635	500	1570	5	1	67162079	1417	-5.64	1.38	12	0.18	-374.00	1530.00	3790	20230530	-44.33	1892	20231226	11.52	2705	-22.00	20240108	1933	9.16	20240102	4195	-49.70	20230530	1989	6.08	20240125	0.39	N	001360	500	335 억	3371063	N	N	56	N	N
56	20240221	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	-5	5	-0.23	205582590	97238	27.83	2145	2150	2090	2765	1495	2130	2114.22	5.02	-2213	2180	2155	2115	2090	2050	2167	2102	336	635	500	1570	5	1	67162079	1427	-5.68	1.39	12	0.14	-374.00	1530.00	3790	20230530	-43.93	1892	20231226	12.32	2705	-21.44	20240108	1933	9.93	20240102	4195	-49.34	20230530	1989	6.84	20240125	0.39	N	001360	500	335 억	3371063	N	N	56	N	N
57	20240221	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	-5	5	-0.23	3744675	1752	0.50	2145	2145	2125	2765	1495	2130	2137.37	5.02	-1230	2180	2155	2115	2090	2050	2167	2102	336	635	500	1570	5	1	67162079	1427	-5.68	1.39	12	0.00	-374.00	1530.00	3790	20230530	-43.93	1892	20231226	12.32	2705	-21.44	20240108	1933	9.93	20240102	4195	-49.34	20230530	1989	6.84	20240125	0.39	N	001360	500	335 억	3371063	N	N	56	N	N
58	20240220	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	35	2	1.67	728562370	344985	129.59	2090	2140	2075	2720	1470	2095	2111.87	4.98	27630	2141	2117	2096	2072	2051	2107	2062	336	625	500	1550	5	1	67162079	1431	-5.70	1.39	12	0.51	-374.00	1530.00	3790	20230530	-43.80	1892	20231226	12.58	2705	-21.26	20240108	1933	10.19	20240102	4195	-49.23	20230530	1989	7.09	20240125	0.38	N	001360	500	335 억	3341822	N	N	56	N	N
59	20240220	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	2130	35	2	1.67	686604915	325287	122.19	2090	2140	2075	2720	1470	2095	2110.77	4.98	26883	2141	2117	2096	2072	2051	2107	2062	336	625	500	1550	5	1	67162079	1431	-5.70	1.39	12	0.48	-374.00	1530.00	3790	20230530	-43.80	1892	20231226	12.58	2705	-21.26	20240108	1933	10.19	20240102	4195	-49.23	20230530	1989	7.09	20240125	0.38	N	001360	500	335 억	3341822	N	N	154	N	N
60	20240220	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	2125	30	2	1.43	533904110	253576	95.25	2090	2130	2075	2720	1470	2095	2105.51	4.98	29685	2141	2117	2096	2072	2051	2107	2062	336	625	500	1550	5	1	67162079	1427	-5.68	1.39	12	0.38	-374.00	1530.00	3790	20230530	-43.93	1892	20231226	12.32	2705	-21.44	20240108	1933	9.93	20240102	4195	-49.34	20230530	1989	6.84	20240125	0.38	N	001360	500	335 억	3341822	N	N	154	N	N
61	20240220	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	2110	15	2	0.72	374393625	178365	67.00	2090	2120	2075	2720	1470	2095	2099.03	4.98	13691	2141	2117	2096	2072	2051	2107	2062	336	625	500	1550	5	1	67162079	1417	-5.64	1.38	12	0.27	-374.00	1530.00	3790	20230530	-44.33	1892	20231226	11.52	2705	-22.00	20240108	1933	9.16	20240102	4195	-49.70	20230530	1989	6.08	20240125	0.38	N	001360	500	335 억	3341822	N	N	154	N	N
62	20240220	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	0	3	0.00	336073820	160137	60.15	2090	2120	2075	2720	1470	2095	2098.67	4.98	13841	2141	2117	2096	2072	2051	2107	2062	336	625	500	1550	5	1	67162079	1407	-5.60	1.37	12	0.24	-374.00	1530.00	3790	20230530	-44.72	1892	20231226	10.73	2705	-22.55	20240108	1933	8.38	20240102	4195	-50.06	20230530	1989	5.33	20240125	0.38	N	001360	500	335 억	3341822	N	N	154	N	N
63	20240220	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	20	2	0.95	253893650	120969	45.44	2090	2120	2075	2720	1470	2095	2098.84	4.98	9153	2141	2117	2096	2072	2051	2107	2062	336	625	500	1550	5	1	67162079	1420	-5.66	1.38	12	0.18	-374.00	1530.00	3790	20230530	-44.20	1892	20231226	11.79	2705	-21.81	20240108	1933	9.42	20240102	4195	-49.58	20230530	1989	6.33	20240125	0.38	N	001360	500	335 억	3341822	N	N	154	N	N
64	20240220	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	2115	20	2	0.95	156078745	74539	28.00	2090	2115	2075	2720	1470	2095	2093.92	4.98	1073	2141	2117	2096	2072	2051	2107	2062	336	625	500	1550	5	1	67162079	1420	-5.66	1.38	12	0.11	-374.00	1530.00	3790	20230530	-44.20	1892	20231226	11.79	2705	-21.81	20240108	1933	9.42	20240102	4195	-49.58	20230530	1989	6.33	20240125	0.38	N	001360	500	335 억	3341822	N	N	154	N	N
65	20240220	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	-5	5	-0.24	2124450	1016	0.38	2090	2095	2090	2720	1470	2095	2090.29	4.98	-464	2141	2117	2096	2072	2051	2107	2062	336	625	500	1550	5	1	67162079	1404	-5.59	1.37	12	0.00	-374.00	1530.00	3790	20230530	-44.85	1892	20231226	10.47	2705	-22.74	20240108	1933	8.12	20240102	4195	-50.18	20230530	1989	5.08	20240125	0.38	N	001360	500	335 억	3341822	N	N	154	N	N
66	20240219	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	15	2	0.72	553541575	264130	98.78	2100	2120	2075	2700	1460	2080	2095.72	4.95	12025	2126	2102	2071	2047	2016	2115	2060	336	620	500	1530	5	1	67162079	1407	-5.60	1.37	12	0.39	-374.00	1530.00	3790	20230530	-44.72	1892	20231226	10.73	2705	-22.55	20240108	1933	8.38	20240102	4195	-50.06	20230530	1989	5.33	20240125	0.38	N	001360	500	335 억	3326350	N	N	154	N	N
67	20240219	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	15	2	0.72	512697200	244603	91.48	2100	2120	2075	2700	1460	2080	2096.04	4.95	11493	2126	2102	2071	2047	2016	2115	2060	336	620	500	1530	5	1	67162079	1407	-5.60	1.37	12	0.36	-374.00	1530.00	3790	20230530	-44.72	1892	20231226	10.73	2705	-22.55	20240108	1933	8.38	20240102	4195	-50.06	20230530	1989	5.33	20240125	0.38	N	001360	500	335 억	3326350	N	N	59	N	N
68	20240219	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	10	2	0.48	489979085	233744	87.42	2100	2120	2075	2700	1460	2080	2096.22	4.95	9133	2126	2102	2071	2047	2016	2115	2060	336	620	500	1530	5	1	67162079	1404	-5.59	1.37	12	0.35	-374.00	1530.00	3790	20230530	-44.85	1892	20231226	10.47	2705	-22.74	20240108	1933	8.12	20240102	4195	-50.18	20230530	1989	5.08	20240125	0.38	N	001360	500	335 억	3326350	N	N	59	N	N
69	20240219	130117	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	10	2	0.48	426076095	203285	76.03	2100	2120	2075	2700	1460	2080	2095.95	4.95	6434	2126	2102	2071	2047	2016	2115	2060	336	620	500	1530	5	1	67162079	1404	-5.59	1.37	12	0.30	-374.00	1530.00	3790	20230530	-44.85	1892	20231226	10.47	2705	-22.74	20240108	1933	8.12	20240102	4195	-50.18	20230530	1989	5.08	20240125	0.38	N	001360	500	335 억	3326350	N	N	59	N	N
70	20240219	120117	57	100.00	KOSPI	의약품	N	N	N	N	N	2100	20	2	0.96	348841290	166407	62.24	2100	2120	2075	2700	1460	2080	2096.31	4.95	13268	2126	2102	2071	2047	2016	2115	2060	336	620	500	1530	5	1	67162079	1410	-5.61	1.37	12	0.25	-374.00	1530.00	3790	20230530	-44.59	1892	20231226	10.99	2705	-22.37	20240108	1933	8.64	20240102	4195	-49.94	20230530	1989	5.58	20240125	0.38	N	001360	500	335 억	3326350	N	N	59	N	N
71	20240219	110116	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	15	2	0.72	290446875	138567	51.82	2100	2120	2075	2700	1460	2080	2096.08	4.95	11911	2126	2102	2071	2047	2016	2115	2060	336	620	500	1530	5	1	67162079	1407	-5.60	1.37	12	0.21	-374.00	1530.00	3790	20230530	-44.72	1892	20231226	10.73	2705	-22.55	20240108	1933	8.38	20240102	4195	-50.06	20230530	1989	5.33	20240125	0.38	N	001360	500	335 억	3326350	N	N	59	N	N
72	20240219	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	10	2	0.48	127824615	61211	22.89	2100	2100	2075	2700	1460	2080	2088.26	4.95	14838	2126	2102	2071	2047	2016	2115	2060	336	620	500	1530	5	1	67162079	1404	-5.59	1.37	12	0.09	-374.00	1530.00	3790	20230530	-44.85	1892	20231226	10.47	2705	-22.74	20240108	1933	8.12	20240102	4195	-50.18	20230530	1989	5.08	20240125	0.38	N	001360	500	335 억	3326350	N	N	59	N	N
73	20240219	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	2095	15	2	0.72	8951970	4291	1.60	2100	2100	2080	2700	1460	2080	2086.22	4.95	-3244	2126	2102	2071	2047	2016	2115	2060	336	620	500	1530	5	1	67162079	1407	-5.60	1.37	12	0.01	-374.00	1530.00	3790	20230530	-44.72	1892	20231226	10.73	2705	-22.55	20240108	1933	8.38	20240102	4195	-50.06	20230530	1989	5.33	20240125	0.38	N	001360	500	335 억	3326350	N	N	59	N	N
74	20240216	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	2080	30	2	1.46	549812275	265899	75.61	2050	2095	2040	2665	1435	2050	2067.70	4.93	18463	2090	2070	2050	2030	2010	2080	2040	336	615	500	1510	5	1	67162079	1397	-5.56	1.36	12	0.40	-374.00	1530.00	3790	20230530	-45.12	1892	20231226	9.94	2705	-23.11	20240108	1933	7.60	20240102	4195	-50.42	20230530	1989	4.58	20240125	0.39	N	001360	500	335 억	3308099	N	N	59	N	N
75	20240216	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	2075	25	2	1.22	472672720	228709	65.04	2050	2095	2040	2665	1435	2050	2066.70	4.93	11650	2090	2070	2050	2030	2010	2080	2040	336	615	500	1510	5	1	67162079	1394	-5.55	1.36	12	0.34	-374.00	1530.00	3790	20230530	-45.25	1892	20231226	9.67	2705	-23.29	20240108	1933	7.35	20240102	4195	-50.54	20230530	1989	4.32	20240125	0.39	N	001360	500	335 억	3308099	N	N	53	N	N
76	20240216	140117	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	15	2	0.73	437805930	211937	60.27	2050	2095	2040	2665	1435	2050	2065.74	4.93	10031	2090	2070	2050	2030	2010	2080	2040	336	615	500	1510	5	1	67162079	1387	-5.52	1.35	12	0.32	-374.00	1530.00	3790	20230530	-45.51	1892	20231226	9.14	2705	-23.66	20240108	1933	6.83	20240102	4195	-50.77	20230530	1989	3.82	20240125	0.39	N	001360	500	335 억	3308099	N	N	53	N	N
77	20240216	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	2070	20	2	0.98	356356285	172520	49.06	2050	2095	2040	2665	1435	2050	2065.59	4.93	-9091	2090	2070	2050	2030	2010	2080	2040	336	615	500	1510	5	1	67162079	1390	-5.53	1.35	12	0.26	-374.00	1530.00	3790	20230530	-45.38	1892	20231226	9.41	2705	-23.48	20240108	1933	7.09	20240102	4195	-50.66	20230530	1989	4.07	20240125	0.39	N	001360	500	335 억	3308099	N	N	53	N	N
78	20240216	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	15	2	0.73	328611845	159103	45.24	2050	2095	2040	2665	1435	2050	2065.40	4.93	-12076	2090	2070	2050	2030	2010	2080	2040	336	615	500	1510	5	1	67162079	1387	-5.52	1.35	12	0.24	-374.00	1530.00	3790	20230530	-45.51	1892	20231226	9.14	2705	-23.66	20240108	1933	6.83	20240102	4195	-50.77	20230530	1989	3.82	20240125	0.39	N	001360	500	335 억	3308099	N	N	53	N	N
79	20240216	110117	57	100.00	KOSPI	의약품	N	N	N	N	N	2090	40	2	1.95	270308385	130967	37.24	2050	2095	2040	2665	1435	2050	2063.94	4.93	-13654	2090	2070	2050	2030	2010	2080	2040	336	615	500	1510	5	1	67162079	1404	-5.59	1.37	12	0.20	-374.00	1530.00	3790	20230530	-44.85	1892	20231226	10.47	2705	-22.74	20240108	1933	8.12	20240102	4195	-50.18	20230530	1989	5.08	20240125	0.39	N	001360	500	335 억	3308099	N	N	53	N	N
80	20240216	100116	57	100.00	KOSPI	의약품	N	N	N	N	N	2065	15	2	0.73	120180010	58509	16.64	2050	2070	2040	2665	1435	2050	2054.04	4.93	-7155	2090	2070	2050	2030	2010	2080	2040	336	615	500	1510	5	1	67162079	1387	-5.52	1.35	12	0.09	-374.00	1530.00	3790	20230530	-45.51	1892	20231226	9.14	2705	-23.66	20240108	1933	6.83	20240102	4195	-50.77	20230530	1989	3.82	20240125	0.39	N	001360	500	335 억	3308099	N	N	53	N	N
81	20240216	090116	57	100.00	KOSPI	의약품	N	N	N	N	N	2060	10	2	0.49	12943930	6314	1.80	2050	2060	2050	2665	1435	2050	2050.04	4.93	-2673	2090	2070	2050	2030	2010	2080	2040	336	615	500	1510	5	1	67162079	1384	-5.51	1.35	12	0.01	-374.00	1530.00	3790	20230530	-45.65	1892	20231226	8.88	2705	-23.84	20240108	1933	6.57	20240102	4195	-50.89	20230530	1989	3.57	20240125	0.39	N	001360	500	335 억	3308099	N	N	53	N	N
82	20240215	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	20	2	0.99	718194990	351191	150.71	2035	2070	2030	2635	1425	2030	2045.03	4.84	42393	2066	2047	2026	2007	1986	2057	2017	336	605	500	1500	5	1	67162079	1377	-5.48	1.34	12	0.52	-374.00	1530.00	3790	20230530	-45.91	1892	20231226	8.35	2705	-24.21	20240108	1933	6.05	20240102	4195	-51.13	20230530	1989	3.07	20240125	0.38	N	001360	500	335 억	3251946	N	N	53	N	N
83	20240215	150116	57	100.00	KOSPI	의약품	N	N	N	N	N	2055	25	2	1.23	685069055	335016	143.77	2035	2070	2030	2635	1425	2030	2044.89	4.84	43057	2066	2047	2026	2007	1986	2057	2017	336	605	500	1500	5	1	67162079	1380	-5.49	1.34	12	0.50	-374.00	1530.00	3790	20230530	-45.78	1892	20231226	8.62	2705	-24.03	20240108	1933	6.31	20240102	4195	-51.01	20230530	1989	3.32	20240125	0.38	N	001360	500	335 억	3251946	N	N	4	N	N
84	20240215	140116	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	10	2	0.49	561220675	274709	117.89	2035	2060	2030	2635	1425	2030	2042.97	4.84	55385	2066	2047	2026	2007	1986	2057	2017	336	605	500	1500	5	1	67162079	1370	-5.45	1.33	12	0.41	-374.00	1530.00	3790	20230530	-46.17	1892	20231226	7.82	2705	-24.58	20240108	1933	5.54	20240102	4195	-51.37	20230530	1989	2.56	20240125	0.38	N	001360	500	335 억	3251946	N	N	4	N	N
85	20240215	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	20	2	0.99	416779860	203980	87.53	2035	2060	2030	2635	1425	2030	2043.25	4.84	44755	2066	2047	2026	2007	1986	2057	2017	336	605	500	1500	5	1	67162079	1377	-5.48	1.34	12	0.30	-374.00	1530.00	3790	20230530	-45.91	1892	20231226	8.35	2705	-24.21	20240108	1933	6.05	20240102	4195	-51.13	20230530	1989	3.07	20240125	0.38	N	001360	500	335 억	3251946	N	N	4	N	N
86	20240215	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	20	2	0.99	323640200	158467	68.00	2035	2060	2030	2635	1425	2030	2042.33	4.84	16304	2066	2047	2026	2007	1986	2057	2017	336	605	500	1500	5	1	67162079	1377	-5.48	1.34	12	0.24	-374.00	1530.00	3790	20230530	-45.91	1892	20231226	8.35	2705	-24.21	20240108	1933	6.05	20240102	4195	-51.13	20230530	1989	3.07	20240125	0.38	N	001360	500	335 억	3251946	N	N	4	N	N
87	20240215	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	15	2	0.74	236957015	116072	49.81	2035	2060	2030	2635	1425	2030	2041.49	4.84	7592	2066	2047	2026	2007	1986	2057	2017	336	605	500	1500	5	1	67162079	1373	-5.47	1.34	12	0.17	-374.00	1530.00	3790	20230530	-46.04	1892	20231226	8.09	2705	-24.40	20240108	1933	5.79	20240102	4195	-51.25	20230530	1989	2.82	20240125	0.38	N	001360	500	335 억	3251946	N	N	4	N	N
88	20240215	100115	57	100.00	KOSPI	의약품	N	N	N	N	N	2045	15	2	0.74	95678380	46927	20.14	2035	2050	2030	2635	1425	2030	2038.92	4.84	-5296	2066	2047	2026	2007	1986	2057	2017	336	605	500	1500	5	1	67162079	1373	-5.47	1.34	12	0.07	-374.00	1530.00	3790	20230530	-46.04	1892	20231226	8.09	2705	-24.40	20240108	1933	5.79	20240102	4195	-51.25	20230530	1989	2.82	20240125	0.38	N	001360	500	335 억	3251946	N	N	4	N	N
89	20240215	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	2050	20	2	0.99	1396385	686	0.29	2035	2050	2035	2635	1425	2030	2037.86	4.84	-138	2066	2047	2026	2007	1986	2057	2017	336	605	500	1500	5	1	67162079	1377	-5.48	1.34	12	0.00	-374.00	1530.00	3790	20230530	-45.91	1892	20231226	8.35	2705	-24.21	20240108	1933	6.05	20240102	4195	-51.13	20230530	1989	3.07	20240125	0.38	N	001360	500	335 억	3251946	N	N	4	N	N
90	20240214	160116	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	10	2	0.50	467179545	230728	45.57	2020	2045	2005	2625	1415	2020	2024.80	4.86	-14945	2103	2061	2033	1991	1963	2055	1985	336	605	500	1490	5	1	67162079	1363	-5.43	1.33	12	0.34	-374.00	1530.00	3790	20230530	-46.44	1892	20231226	7.29	2705	-24.95	20240108	1933	5.02	20240102	4195	-51.61	20230530	1989	2.06	20240125	0.37	N	001360	500	335 억	3266072	N	N	4	N	N
91	20240214	150115	57	100.00	KOSPI	의약품	N	N	N	N	N	2040	20	2	0.99	429115580	211986	41.87	2020	2045	2005	2625	1415	2020	2024.26	4.86	-15328	2103	2061	2033	1991	1963	2055	1985	336	605	500	1490	5	1	67162079	1370	-5.45	1.33	12	0.32	-374.00	1530.00	3790	20230530	-46.17	1892	20231226	7.82	2705	-24.58	20240108	1933	5.54	20240102	4195	-51.37	20230530	1989	2.56	20240125	0.37	N	001360	500	335 억	3266072	N	N	2	N	N
92	20240214	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	2035	15	2	0.74	346329355	171400	33.85	2020	2040	2005	2625	1415	2020	2020.59	4.86	-10398	2103	2061	2033	1991	1963	2055	1985	336	605	500	1490	5	1	67162079	1367	-5.44	1.33	12	0.26	-374.00	1530.00	3790	20230530	-46.31	1892	20231226	7.56	2705	-24.77	20240108	1933	5.28	20240102	4195	-51.49	20230530	1989	2.31	20240125	0.37	N	001360	500	335 억	3266072	N	N	2	N	N
93	20240214	130116	57	100.00	KOSPI	의약품	N	N	N	N	N	2030	10	2	0.50	257665220	127737	25.23	2020	2030	2005	2625	1415	2020	2017.15	4.86	-10913	2103	2061	2033	1991	1963	2055	1985	336	605	500	1490	5	1	67162079	1363	-5.43	1.33	12	0.19	-374.00	1530.00	3790	20230530	-46.44	1892	20231226	7.29	2705	-24.95	20240108	1933	5.02	20240102	4195	-51.61	20230530	1989	2.06	20240125	0.37	N	001360	500	335 억	3266072	N	N	2	N	N
94	20240214	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	-5	5	-0.25	179717905	89147	17.61	2020	2025	2005	2625	1415	2020	2015.97	4.86	-10913	2103	2061	2033	1991	1963	2055	1985	336	605	500	1490	5	1	67162079	1353	-5.39	1.32	12	0.13	-374.00	1530.00	3790	20230530	-46.83	1892	20231226	6.50	2705	-25.51	20240108	1933	4.24	20240102	4195	-51.97	20230530	1989	1.31	20240125	0.37	N	001360	500	335 억	3266072	N	N	2	N	N
95	20240214	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	0	3	0.00	144332830	71590	14.14	2020	2025	2005	2625	1415	2020	2016.10	4.86	-10250	2103	2061	2033	1991	1963	2055	1985	336	605	500	1490	5	1	67162079	1357	-5.40	1.32	12	0.11	-374.00	1530.00	3790	20230530	-46.70	1892	20231226	6.77	2705	-25.32	20240108	1933	4.50	20240102	4195	-51.85	20230530	1989	1.56	20240125	0.37	N	001360	500	335 억	3266072	N	N	2	N	N
96	20240214	090115	57	100.00	KOSPI	의약품	N	N	N	N	N	2005	-15	5	-0.74	14151805	7014	1.39	2020	2020	2005	2625	1415	2020	2017.64	4.86	-3436	2103	2061	2033	1991	1963	2055	1985	336	605	500	1490	5	1	67162079	1347	-5.36	1.31	12	0.01	-374.00	1530.00	3790	20230530	-47.10	1892	20231226	5.97	2705	-25.88	20240108	1933	3.72	20240102	4195	-52.21	20230530	1989	0.80	20240125	0.37	N	001360	500	335 억	3266072	N	N	2	N	N
97	20240213	160115	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	10	2	0.50	1020376100	504259	114.66	2020	2075	2005	2610	1410	2010	2023.52	4.73	91577	2126	2067	2036	1977	1946	2052	1962	336	600	500	1480	5	1	67162079	1357	-5.40	1.32	12	0.75	-374.00	1530.00	3790	20230530	-46.70	1892	20231226	6.77	2705	-25.32	20240108	1933	4.50	20240102	4195	-51.85	20230530	1989	1.56	20240125	0.38	N	001360	500	335 억	3179446	N	N	2	N	N
98	20240213	150113	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	10	2	0.50	938747240	463840	105.47	2020	2075	2005	2610	1410	2010	2023.86	4.73	87317	2126	2067	2036	1977	1946	2052	1962	336	600	500	1480	5	1	67162079	1357	-5.40	1.32	12	0.69	-374.00	1530.00	3790	20230530	-46.70	1892	20231226	6.77	2705	-25.32	20240108	1933	4.50	20240102	4195	-51.85	20230530	1989	1.56	20240125	0.38	N	001360	500	335 억	3179446	N	N	0	N	N
99	20240213	140115	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	10	2	0.50	477999530	236996	53.89	2020	2040	2005	2610	1410	2010	2016.91	4.73	33291	2126	2067	2036	1977	1946	2052	1962	336	600	500	1480	5	1	67162079	1357	-5.40	1.32	12	0.35	-374.00	1530.00	3790	20230530	-46.70	1892	20231226	6.77	2705	-25.32	20240108	1933	4.50	20240102	4195	-51.85	20230530	1989	1.56	20240125	0.38	N	001360	500	335 억	3179446	N	N	0	N	N
100	20240213	130115	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	5	2	0.25	414693020	205612	46.75	2020	2040	2005	2610	1410	2010	2016.87	4.73	19131	2126	2067	2036	1977	1946	2052	1962	336	600	500	1480	5	1	67162079	1353	-5.39	1.32	12	0.31	-374.00	1530.00	3790	20230530	-46.83	1892	20231226	6.50	2705	-25.51	20240108	1933	4.24	20240102	4195	-51.97	20230530	1989	1.31	20240125	0.38	N	001360	500	335 억	3179446	N	N	0	N	N
101	20240213	120116	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	5	2	0.25	375741125	186296	42.36	2020	2040	2005	2610	1410	2010	2016.90	4.73	15117	2126	2067	2036	1977	1946	2052	1962	336	600	500	1480	5	1	67162079	1353	-5.39	1.32	12	0.28	-374.00	1530.00	3790	20230530	-46.83	1892	20231226	6.50	2705	-25.51	20240108	1933	4.24	20240102	4195	-51.97	20230530	1989	1.31	20240125	0.38	N	001360	500	335 억	3179446	N	N	0	N	N
102	20240213	110115	57	100.00	KOSPI	의약품	N	N	N	N	N	2015	5	2	0.25	301145635	149161	33.92	2020	2040	2010	2610	1410	2010	2018.93	4.73	12029	2126	2067	2036	1977	1946	2052	1962	336	600	500	1480	5	1	67162079	1353	-5.39	1.32	12	0.22	-374.00	1530.00	3790	20230530	-46.83	1892	20231226	6.50	2705	-25.51	20240108	1933	4.24	20240102	4195	-51.97	20230530	1989	1.31	20240125	0.38	N	001360	500	335 억	3179446	N	N	0	N	N
103	20240213	100115	57	100.00	KOSPI	의약품	N	N	N	N	N	2020	10	2	0.50	129282720	63875	14.52	2020	2040	2015	2610	1410	2010	2024.00	4.73	10248	2126	2067	2036	1977	1946	2052	1962	336	600	500	1480	5	1	67162079	1357	-5.40	1.32	12	0.10	-374.00	1530.00	3790	20230530	-46.70	1892	20231226	6.77	2705	-25.32	20240108	1933	4.50	20240102	4195	-51.85	20230530	1989	1.56	20240125	0.38	N	001360	500	335 억	3179446	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History