KissMeData/000020/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	-80	5	-0.82	496343900	51064	164.42	9870	9870	9690	12740	6860	9800	9720.04	5.89	7137	9980	9890	9780	9690	9580	9935	9735	279	2940	1000	7050	10	1	27931470	2715	13.32	0.74	12	0.18	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.88	N	000020	1000	279 억	1644913	N	N	332	N	N
3	20240229	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9700	-100	5	-1.02	470764170	48432	155.95	9870	9870	9690	12740	6860	9800	9720.11	5.89	7446	9980	9890	9780	9690	9580	9935	9735	279	2940	1000	7050	10	1	27931470	2709	13.29	0.74	12	0.17	730.00	13117.00	11120	20230623	-12.77	8070	20230327	20.20	10760	-9.85	20240105	9550	1.57	20240201	11120	-12.77	20230623	8070	20.20	20230327	1.88	N	000020	1000	279 억	1644913	N	N	118	N	N
4	20240229	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9700	-100	5	-1.02	424934920	43709	140.74	9870	9870	9690	12740	6860	9800	9721.91	5.89	7085	9980	9890	9780	9690	9580	9935	9735	279	2940	1000	7050	10	1	27931470	2709	13.29	0.74	12	0.16	730.00	13117.00	11120	20230623	-12.77	8070	20230327	20.20	10760	-9.85	20240105	9550	1.57	20240201	11120	-12.77	20230623	8070	20.20	20230327	1.88	N	000020	1000	279 억	1644913	N	N	118	N	N
5	20240229	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-90	5	-0.92	327754800	33696	108.50	9870	9870	9690	12740	6860	9800	9726.82	5.89	3988	9980	9890	9780	9690	9580	9935	9735	279	2940	1000	7050	10	1	27931470	2712	13.30	0.74	12	0.12	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	10760	-9.76	20240105	9550	1.68	20240201	11120	-12.68	20230623	8070	20.32	20230327	1.88	N	000020	1000	279 억	1644913	N	N	118	N	N
6	20240229	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	-80	5	-0.82	299954590	30836	99.29	9870	9870	9690	12740	6860	9800	9727.42	5.89	3416	9980	9890	9780	9690	9580	9935	9735	279	2940	1000	7050	10	1	27931470	2715	13.32	0.74	12	0.11	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.88	N	000020	1000	279 억	1644913	N	N	118	N	N
7	20240229	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	-90	5	-0.92	252624080	25963	83.60	9870	9870	9690	12740	6860	9800	9730.16	5.89	2520	9980	9890	9780	9690	9580	9935	9735	279	2940	1000	7050	10	1	27931470	2712	13.30	0.74	12	0.09	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	10760	-9.76	20240105	9550	1.68	20240201	11120	-12.68	20230623	8070	20.32	20230327	1.88	N	000020	1000	279 억	1644913	N	N	118	N	N
8	20240229	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9700	-100	5	-1.02	147933720	15170	48.85	9870	9870	9700	12740	6860	9800	9751.73	5.89	-65	9980	9890	9780	9690	9580	9935	9735	279	2940	1000	7050	10	1	27931470	2709	13.29	0.74	12	0.05	730.00	13117.00	11120	20230623	-12.77	8070	20230327	20.20	10760	-9.85	20240105	9550	1.57	20240201	11120	-12.77	20230623	8070	20.20	20230327	1.88	N	000020	1000	279 억	1644913	N	N	118	N	N
9	20240229	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9870	70	2	0.71	18424810	1871	6.02	9870	9870	9800	12740	6860	9800	9847.57	5.89	-909	9980	9890	9780	9690	9580	9935	9735	279	2940	1000	7050	10	1	27931470	2757	13.52	0.75	12	0.01	730.00	13117.00	11120	20230623	-11.24	8070	20230327	22.30	10760	-8.27	20240105	9550	3.35	20240201	11120	-11.24	20230623	8070	22.30	20230327	1.88	N	000020	1000	279 억	1644913	N	N	118	N	N
10	20240228	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9800	150	2	1.55	301179970	30920	42.01	9690	9870	9670	12540	6760	9650	9739.35	5.90	-6232	9910	9780	9700	9570	9490	9740	9530	279	2890	1000	6940	10	1	27931470	2737	13.42	0.75	12	0.11	730.00	13117.00	11120	20230623	-11.87	8070	20230327	21.44	10760	-8.92	20240105	9550	2.62	20240201	11120	-11.87	20230623	8070	21.44	20230327	1.88	N	000020	1000	279 억	1647690	N	N	118	N	N
11	20240228	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	90	2	0.93	244061880	25084	34.08	9690	9870	9670	12540	6760	9650	9729.78	5.90	-4938	9910	9780	9700	9570	9490	9740	9530	279	2890	1000	6940	10	1	27931470	2721	13.34	0.74	12	0.09	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	10760	-9.48	20240105	9550	1.99	20240201	11120	-12.41	20230623	8070	20.69	20230327	1.88	N	000020	1000	279 억	1647690	N	N	276	N	N
12	20240228	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	60	2	0.62	146222430	15033	20.43	9690	9870	9670	12540	6760	9650	9726.76	5.90	-1828	9910	9780	9700	9570	9490	9740	9530	279	2890	1000	6940	10	1	27931470	2712	13.30	0.74	12	0.05	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	10760	-9.76	20240105	9550	1.68	20240201	11120	-12.68	20230623	8070	20.32	20230327	1.88	N	000020	1000	279 억	1647690	N	N	276	N	N
13	20240228	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9710	60	2	0.62	137917400	14178	19.26	9690	9870	9670	12540	6760	9650	9727.56	5.90	-1646	9910	9780	9700	9570	9490	9740	9530	279	2890	1000	6940	10	1	27931470	2712	13.30	0.74	12	0.05	730.00	13117.00	11120	20230623	-12.68	8070	20230327	20.32	10760	-9.76	20240105	9550	1.68	20240201	11120	-12.68	20230623	8070	20.32	20230327	1.88	N	000020	1000	279 억	1647690	N	N	276	N	N
14	20240228	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	70	2	0.73	105974720	10882	14.79	9690	9870	9670	12540	6760	9650	9738.53	5.90	-2042	9910	9780	9700	9570	9490	9740	9530	279	2890	1000	6940	10	1	27931470	2715	13.32	0.74	12	0.04	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.88	N	000020	1000	279 억	1647690	N	N	276	N	N
15	20240228	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	90	2	0.93	102921580	10568	14.36	9690	9870	9670	12540	6760	9650	9738.98	5.90	-2053	9910	9780	9700	9570	9490	9740	9530	279	2890	1000	6940	10	1	27931470	2721	13.34	0.74	12	0.04	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	10760	-9.48	20240105	9550	1.99	20240201	11120	-12.41	20230623	8070	20.69	20230327	1.88	N	000020	1000	279 억	1647690	N	N	276	N	N
16	20240228	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	70	2	0.73	90612950	9303	12.64	9690	9870	9670	12540	6760	9650	9740.19	5.90	-1850	9910	9780	9700	9570	9490	9740	9530	279	2890	1000	6940	10	1	27931470	2715	13.32	0.74	12	0.03	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.88	N	000020	1000	279 억	1647690	N	N	276	N	N
17	20240228	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9700	50	2	0.52	1686250	174	0.24	9690	9700	9690	12540	6760	9650	9691.09	5.90	-11	9910	9780	9700	9570	9490	9740	9530	279	2890	1000	6940	10	1	27931470	2709	13.29	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.77	8070	20230327	20.20	10760	-9.85	20240105	9550	1.57	20240201	11120	-12.77	20230623	8070	20.20	20230327	1.88	N	000020	1000	279 억	1647690	N	N	276	N	N
18	20240227	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9650	-130	5	-1.33	709612350	73386	132.39	9810	9830	9620	12710	6850	9780	9669.59	5.87	-2896	9920	9850	9800	9730	9680	9825	9705	279	2930	1000	7040	10	1	27931470	2695	13.22	0.74	12	0.26	730.00	13117.00	11120	20230623	-13.22	8070	20230327	19.58	10760	-10.32	20240105	9550	1.05	20240201	11120	-13.22	20230623	8070	19.58	20230327	1.89	N	000020	1000	279 억	1640237	N	N	276	N	N
19	20240227	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9650	-130	5	-1.33	614782270	63549	114.64	9810	9830	9620	12710	6850	9780	9674.15	5.87	-6355	9920	9850	9800	9730	9680	9825	9705	279	2930	1000	7040	10	1	27931470	2695	13.22	0.74	12	0.23	730.00	13117.00	11120	20230623	-13.22	8070	20230327	19.58	10760	-10.32	20240105	9550	1.05	20240201	11120	-13.22	20230623	8070	19.58	20230327	1.89	N	000020	1000	279 억	1640237	N	N	16	N	N
20	20240227	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9650	-130	5	-1.33	536027990	55383	99.91	9810	9830	9620	12710	6850	9780	9678.57	5.87	-6444	9920	9850	9800	9730	9680	9825	9705	279	2930	1000	7040	10	1	27931470	2695	13.22	0.74	12	0.20	730.00	13117.00	11120	20230623	-13.22	8070	20230327	19.58	10760	-10.32	20240105	9550	1.05	20240201	11120	-13.22	20230623	8070	19.58	20230327	1.89	N	000020	1000	279 억	1640237	N	N	16	N	N
21	20240227	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9660	-120	5	-1.23	497636980	51406	92.74	9810	9830	9620	12710	6850	9780	9680.52	5.87	-6698	9920	9850	9800	9730	9680	9825	9705	279	2930	1000	7040	10	1	27931470	2698	13.23	0.74	12	0.18	730.00	13117.00	11120	20230623	-13.13	8070	20230327	19.70	10760	-10.22	20240105	9550	1.15	20240201	11120	-13.13	20230623	8070	19.70	20230327	1.89	N	000020	1000	279 억	1640237	N	N	16	N	N
22	20240227	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9690	-90	5	-0.92	455754200	47068	84.91	9810	9830	9620	12710	6850	9780	9682.89	5.87	-6116	9920	9850	9800	9730	9680	9825	9705	279	2930	1000	7040	10	1	27931470	2707	13.27	0.74	12	0.17	730.00	13117.00	11120	20230623	-12.86	8070	20230327	20.07	10760	-9.94	20240105	9550	1.47	20240201	11120	-12.86	20230623	8070	20.07	20230327	1.89	N	000020	1000	279 억	1640237	N	N	16	N	N
23	20240227	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9690	-90	5	-0.92	206230200	21206	38.26	9810	9830	9690	12710	6850	9780	9725.09	5.87	-9777	9920	9850	9800	9730	9680	9825	9705	279	2930	1000	7040	10	1	27931470	2707	13.27	0.74	12	0.08	730.00	13117.00	11120	20230623	-12.86	8070	20230327	20.07	10760	-9.94	20240105	9550	1.47	20240201	11120	-12.86	20230623	8070	20.07	20230327	1.89	N	000020	1000	279 억	1640237	N	N	16	N	N
24	20240227	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	-60	5	-0.61	123931720	12724	22.95	9810	9830	9700	12710	6850	9780	9740.00	5.87	-6920	9920	9850	9800	9730	9680	9825	9705	279	2930	1000	7040	10	1	27931470	2715	13.32	0.74	12	0.05	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.89	N	000020	1000	279 억	1640237	N	N	16	N	N
25	20240227	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	30	2	0.31	7348060	749	1.35	9810	9830	9800	12710	6850	9780	9810.49	5.87	-423	9920	9850	9800	9730	9680	9825	9705	279	2930	1000	7040	10	1	27931470	2740	13.44	0.75	12	0.00	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	10760	-8.83	20240105	9550	2.72	20240201	11120	-11.78	20230623	8070	21.56	20230327	1.89	N	000020	1000	279 억	1640237	N	N	16	N	N
26	20240226	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9780	-60	5	-0.61	526218310	53786	84.77	9840	9870	9750	12790	6890	9840	9783.56	5.81	8931	9940	9890	9860	9810	9780	9875	9795	279	2950	1000	7080	10	1	27931470	2732	13.40	0.75	12	0.19	730.00	13117.00	11120	20230623	-12.05	8070	20230327	21.19	10760	-9.11	20240105	9550	2.41	20240201	11120	-12.05	20230623	8070	21.19	20230327	1.90	N	000020	1000	279 억	1623158	N	N	16	N	N
27	20240226	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9760	-80	5	-0.81	508907190	52019	81.99	9840	9870	9750	12790	6890	9840	9783.10	5.81	8786	9940	9890	9860	9810	9780	9875	9795	279	2950	1000	7080	10	1	27931470	2726	13.37	0.74	12	0.19	730.00	13117.00	11120	20230623	-12.23	8070	20230327	20.94	10760	-9.29	20240105	9550	2.20	20240201	11120	-12.23	20230623	8070	20.94	20230327	1.90	N	000020	1000	279 억	1623158	N	N	19	N	N
28	20240226	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9850	10	2	0.10	204181110	20835	32.84	9840	9870	9750	12790	6890	9840	9799.91	5.81	5812	9940	9890	9860	9810	9780	9875	9795	279	2950	1000	7080	10	1	27931470	2751	13.49	0.75	12	0.07	730.00	13117.00	11120	20230623	-11.42	8070	20230327	22.06	10760	-8.46	20240105	9550	3.14	20240201	11120	-11.42	20230623	8070	22.06	20230327	1.90	N	000020	1000	279 억	1623158	N	N	19	N	N
29	20240226	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9830	-10	5	-0.10	196185280	20022	31.56	9840	9870	9750	12790	6890	9840	9798.49	5.81	5997	9940	9890	9860	9810	9780	9875	9795	279	2950	1000	7080	10	1	27931470	2746	13.47	0.75	12	0.07	730.00	13117.00	11120	20230623	-11.60	8070	20230327	21.81	10760	-8.64	20240105	9550	2.93	20240201	11120	-11.60	20230623	8070	21.81	20230327	1.90	N	000020	1000	279 억	1623158	N	N	19	N	N
30	20240226	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9840	0	3	0.00	179863090	18362	28.94	9840	9870	9750	12790	6890	9840	9795.40	5.81	5761	9940	9890	9860	9810	9780	9875	9795	279	2950	1000	7080	10	1	27931470	2748	13.48	0.75	12	0.07	730.00	13117.00	11120	20230623	-11.51	8070	20230327	21.93	10760	-8.55	20240105	9550	3.04	20240201	11120	-11.51	20230623	8070	21.93	20230327	1.90	N	000020	1000	279 억	1623158	N	N	19	N	N
31	20240226	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	-30	5	-0.30	147195020	15035	23.70	9840	9870	9750	12790	6890	9840	9790.16	5.81	4083	9940	9890	9860	9810	9780	9875	9795	279	2950	1000	7080	10	1	27931470	2740	13.44	0.75	12	0.05	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	10760	-8.83	20240105	9550	2.72	20240201	11120	-11.78	20230623	8070	21.56	20230327	1.90	N	000020	1000	279 억	1623158	N	N	19	N	N
32	20240226	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	-30	5	-0.30	86845670	8871	13.98	9840	9870	9750	12790	6890	9840	9789.84	5.81	3145	9940	9890	9860	9810	9780	9875	9795	279	2950	1000	7080	10	1	27931470	2740	13.44	0.75	12	0.03	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	10760	-8.83	20240105	9550	2.72	20240201	11120	-11.78	20230623	8070	21.56	20230327	1.90	N	000020	1000	279 억	1623158	N	N	19	N	N
33	20240226	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9830	-10	5	-0.10	4693640	477	0.75	9840	9850	9830	12790	6890	9840	9839.92	5.81	-278	9940	9890	9860	9810	9780	9875	9795	279	2950	1000	7080	10	1	27931470	2746	13.47	0.75	12	0.00	730.00	13117.00	11120	20230623	-11.60	8070	20230327	21.81	10760	-8.64	20240105	9550	2.93	20240201	11120	-11.60	20230623	8070	21.81	20230327	1.90	N	000020	1000	279 억	1623158	N	N	19	N	N
34	20240223	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9840	-30	5	-0.30	617012800	62623	137.75	9850	9910	9830	12830	6910	9870	9866.14	5.80	49	10036	9952	9886	9802	9736	9920	9770	279	2960	1000	7100	10	1	27931470	2748	13.48	0.75	12	0.22	730.00	13117.00	11120	20230623	-11.51	8070	20230327	21.93	10760	-8.55	20240105	9550	3.04	20240201	11120	-11.51	20230623	8070	21.93	20230327	1.92	N	000020	1000	279 억	1618785	N	N	19	N	N
35	20240223	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9850	-20	5	-0.20	271705550	27532	60.56	9850	9910	9830	12830	6910	9870	9868.72	5.80	-154	10036	9952	9886	9802	9736	9920	9770	279	2960	1000	7100	10	1	27931470	2751	13.49	0.75	12	0.10	730.00	13117.00	11120	20230623	-11.42	8070	20230327	22.06	10760	-8.46	20240105	9550	3.14	20240201	11120	-11.42	20230623	8070	22.06	20230327	1.92	N	000020	1000	279 억	1618785	N	N	4398	N	N
36	20240223	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9860	-10	5	-0.10	193284700	19566	43.04	9850	9910	9830	12830	6910	9870	9878.60	5.80	741	10036	9952	9886	9802	9736	9920	9770	279	2960	1000	7100	10	1	27931470	2754	13.51	0.75	12	0.07	730.00	13117.00	11120	20230623	-11.33	8070	20230327	22.18	10760	-8.36	20240105	9550	3.25	20240201	11120	-11.33	20230623	8070	22.18	20230327	1.92	N	000020	1000	279 억	1618785	N	N	4398	N	N
37	20240223	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9860	-10	5	-0.10	180479040	18268	40.18	9850	9910	9830	12830	6910	9870	9879.52	5.80	939	10036	9952	9886	9802	9736	9920	9770	279	2960	1000	7100	10	1	27931470	2754	13.51	0.75	12	0.07	730.00	13117.00	11120	20230623	-11.33	8070	20230327	22.18	10760	-8.36	20240105	9550	3.25	20240201	11120	-11.33	20230623	8070	22.18	20230327	1.92	N	000020	1000	279 억	1618785	N	N	4398	N	N
38	20240223	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9890	20	2	0.20	151615180	15344	33.75	9850	9910	9830	12830	6910	9870	9881.07	5.80	2168	10036	9952	9886	9802	9736	9920	9770	279	2960	1000	7100	10	1	27931470	2762	13.55	0.75	12	0.05	730.00	13117.00	11120	20230623	-11.06	8070	20230327	22.55	10760	-8.09	20240105	9550	3.56	20240201	11120	-11.06	20230623	8070	22.55	20230327	1.92	N	000020	1000	279 억	1618785	N	N	4398	N	N
39	20240223	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9890	20	2	0.20	131990940	13361	29.39	9850	9910	9830	12830	6910	9870	9878.82	5.80	2684	10036	9952	9886	9802	9736	9920	9770	279	2960	1000	7100	10	1	27931470	2762	13.55	0.75	12	0.05	730.00	13117.00	11120	20230623	-11.06	8070	20230327	22.55	10760	-8.09	20240105	9550	3.56	20240201	11120	-11.06	20230623	8070	22.55	20230327	1.92	N	000020	1000	279 억	1618785	N	N	4398	N	N
40	20240223	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9890	20	2	0.20	93092570	9419	20.72	9850	9910	9830	12830	6910	9870	9883.49	5.80	1726	10036	9952	9886	9802	9736	9920	9770	279	2960	1000	7100	10	1	27931470	2762	13.55	0.75	12	0.03	730.00	13117.00	11120	20230623	-11.06	8070	20230327	22.55	10760	-8.09	20240105	9550	3.56	20240201	11120	-11.06	20230623	8070	22.55	20230327	1.92	N	000020	1000	279 억	1618785	N	N	4398	N	N
41	20240223	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9890	20	2	0.20	11783490	1196	2.63	9850	9890	9830	12830	6910	9870	9852.42	5.80	-17	10036	9952	9886	9802	9736	9920	9770	279	2960	1000	7100	10	1	27931470	2762	13.55	0.75	12	0.00	730.00	13117.00	11120	20230623	-11.06	8070	20230327	22.55	10760	-8.09	20240105	9550	3.56	20240201	11120	-11.06	20230623	8070	22.55	20230327	1.92	N	000020	1000	279 억	1618785	N	N	4398	N	N
42	20240222	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9870	-70	5	-0.70	445425620	45115	76.28	9940	9970	9820	12920	6960	9940	9873.12	5.82	-17853	10033	9986	9933	9886	9833	9990	9890	279	2980	1000	7150	10	1	27931470	2757	13.52	0.75	12	0.16	730.00	13117.00	11120	20230623	-11.24	8070	20230327	22.30	10760	-8.27	20240105	9550	3.35	20240201	11120	-11.24	20230623	8070	22.30	20230327	1.94	N	000020	1000	279 억	1625370	N	N	4398	N	N
43	20240222	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9850	-90	5	-0.91	413391960	41867	70.78	9940	9970	9820	12920	6960	9940	9873.93	5.82	-17963	10033	9986	9933	9886	9833	9990	9890	279	2980	1000	7150	10	1	27931470	2751	13.49	0.75	12	0.15	730.00	13117.00	11120	20230623	-11.42	8070	20230327	22.06	10760	-8.46	20240105	9550	3.14	20240201	11120	-11.42	20230623	8070	22.06	20230327	1.94	N	000020	1000	279 억	1625370	N	N	252	N	N
44	20240222	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9870	-70	5	-0.70	317597250	32139	54.34	9940	9970	9840	12920	6960	9940	9881.99	5.82	-16075	10033	9986	9933	9886	9833	9990	9890	279	2980	1000	7150	10	1	27931470	2757	13.52	0.75	12	0.12	730.00	13117.00	11120	20230623	-11.24	8070	20230327	22.30	10760	-8.27	20240105	9550	3.35	20240201	11120	-11.24	20230623	8070	22.30	20230327	1.94	N	000020	1000	279 억	1625370	N	N	252	N	N
45	20240222	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9860	-80	5	-0.80	305739370	30938	52.31	9940	9970	9840	12920	6960	9940	9882.32	5.82	-15320	10033	9986	9933	9886	9833	9990	9890	279	2980	1000	7150	10	1	27931470	2754	13.51	0.75	12	0.11	730.00	13117.00	11120	20230623	-11.33	8070	20230327	22.18	10760	-8.36	20240105	9550	3.25	20240201	11120	-11.33	20230623	8070	22.18	20230327	1.94	N	000020	1000	279 억	1625370	N	N	252	N	N
46	20240222	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9850	-90	5	-0.91	293435840	29690	50.20	9940	9970	9840	12920	6960	9940	9883.32	5.82	-14720	10033	9986	9933	9886	9833	9990	9890	279	2980	1000	7150	10	1	27931470	2751	13.49	0.75	12	0.11	730.00	13117.00	11120	20230623	-11.42	8070	20230327	22.06	10760	-8.46	20240105	9550	3.14	20240201	11120	-11.42	20230623	8070	22.06	20230327	1.94	N	000020	1000	279 억	1625370	N	N	252	N	N
47	20240222	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9890	-50	5	-0.50	184635490	18649	31.53	9940	9970	9880	12920	6960	9940	9900.56	5.82	-8206	10033	9986	9933	9886	9833	9990	9890	279	2980	1000	7150	10	1	27931470	2762	13.55	0.75	12	0.07	730.00	13117.00	11120	20230623	-11.06	8070	20230327	22.55	10760	-8.09	20240105	9550	3.56	20240201	11120	-11.06	20230623	8070	22.55	20230327	1.94	N	000020	1000	279 억	1625370	N	N	252	N	N
48	20240222	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9940	0	3	0.00	74144430	7483	12.65	9940	9970	9880	12920	6960	9940	9908.38	5.82	-2139	10033	9986	9933	9886	9833	9990	9890	279	2980	1000	7150	10	1	27931470	2776	13.62	0.76	12	0.03	730.00	13117.00	11120	20230623	-10.61	8070	20230327	23.17	10760	-7.62	20240105	9550	4.08	20240201	11120	-10.61	20230623	8070	23.17	20230327	1.94	N	000020	1000	279 억	1625370	N	N	252	N	N
49	20240222	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	-30	5	-0.30	11897680	1199	2.03	9940	9970	9900	12920	6960	9940	9923.00	5.82	-897	10033	9986	9933	9886	9833	9990	9890	279	2980	1000	7150	10	1	27931470	2768	13.58	0.76	12	0.00	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	10760	-7.90	20240105	9550	3.77	20240201	11120	-10.88	20230623	8070	22.80	20230327	1.94	N	000020	1000	279 억	1625370	N	N	252	N	N
50	20240221	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9940	-10	5	-0.10	586609020	59131	133.37	9940	9980	9880	12930	6970	9950	9920.50	5.79	-1833	10056	10002	9976	9922	9896	9990	9910	279	2980	1000	7160	10	1	27931470	2776	13.62	0.76	12	0.21	730.00	13117.00	11120	20230623	-10.61	8070	20230327	23.17	10760	-7.62	20240105	9550	4.08	20240201	11120	-10.61	20230623	8070	23.17	20230327	1.92	N	000020	1000	279 억	1618384	N	N	252	N	N
51	20240221	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9880	-70	5	-0.70	553313110	55770	125.79	9940	9980	9880	12930	6970	9950	9921.34	5.79	-625	10056	10002	9976	9922	9896	9990	9910	279	2980	1000	7160	10	1	27931470	2760	13.53	0.75	12	0.20	730.00	13117.00	11120	20230623	-11.15	8070	20230327	22.43	10760	-8.18	20240105	9550	3.46	20240201	11120	-11.15	20230623	8070	22.43	20230327	1.92	N	000020	1000	279 억	1618384	N	N	2718	N	N
52	20240221	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9930	-20	5	-0.20	474382310	47795	107.80	9940	9980	9890	12930	6970	9950	9925.35	5.79	-28	10056	10002	9976	9922	9896	9990	9910	279	2980	1000	7160	10	1	27931470	2774	13.60	0.76	12	0.17	730.00	13117.00	11120	20230623	-10.70	8070	20230327	23.05	10760	-7.71	20240105	9550	3.98	20240201	11120	-10.70	20230623	8070	23.05	20230327	1.92	N	000020	1000	279 억	1618384	N	N	2718	N	N
53	20240221	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	-40	5	-0.40	432953900	43618	98.38	9940	9980	9890	12930	6970	9950	9926.04	5.79	1455	10056	10002	9976	9922	9896	9990	9910	279	2980	1000	7160	10	1	27931470	2768	13.58	0.76	12	0.16	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	10760	-7.90	20240105	9550	3.77	20240201	11120	-10.88	20230623	8070	22.80	20230327	1.92	N	000020	1000	279 억	1618384	N	N	2718	N	N
54	20240221	120100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9900	-50	5	-0.50	407181810	41014	92.51	9940	9980	9900	12930	6970	9950	9927.87	5.79	3328	10056	10002	9976	9922	9896	9990	9910	279	2980	1000	7160	10	1	27931470	2765	13.56	0.75	12	0.15	730.00	13117.00	11120	20230623	-10.97	8070	20230327	22.68	10760	-7.99	20240105	9550	3.66	20240201	11120	-10.97	20230623	8070	22.68	20230327	1.92	N	000020	1000	279 억	1618384	N	N	2718	N	N
55	20240221	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	-40	5	-0.40	352482280	35494	80.06	9940	9980	9900	12930	6970	9950	9930.76	5.79	4671	10056	10002	9976	9922	9896	9990	9910	279	2980	1000	7160	10	1	27931470	2768	13.58	0.76	12	0.13	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	10760	-7.90	20240105	9550	3.77	20240201	11120	-10.88	20230623	8070	22.80	20230327	1.92	N	000020	1000	279 억	1618384	N	N	2718	N	N
56	20240221	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9940	-10	5	-0.10	311931950	31407	70.84	9940	9980	9900	12930	6970	9950	9931.92	5.79	4317	10056	10002	9976	9922	9896	9990	9910	279	2980	1000	7160	10	1	27931470	2776	13.62	0.76	12	0.11	730.00	13117.00	11120	20230623	-10.61	8070	20230327	23.17	10760	-7.62	20240105	9550	4.08	20240201	11120	-10.61	20230623	8070	23.17	20230327	1.92	N	000020	1000	279 억	1618384	N	N	2718	N	N
57	20240221	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9940	-10	5	-0.10	18718940	1884	4.25	9940	9950	9910	12930	6970	9950	9935.74	5.79	-968	10056	10002	9976	9922	9896	9990	9910	279	2980	1000	7160	10	1	27931470	2776	13.62	0.76	12	0.01	730.00	13117.00	11120	20230623	-10.61	8070	20230327	23.17	10760	-7.62	20240105	9550	4.08	20240201	11120	-10.61	20230623	8070	23.17	20230327	1.92	N	000020	1000	279 억	1618384	N	N	2718	N	N
58	20240220	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9950	-50	5	-0.50	438368330	43905	94.71	10020	10030	9950	13000	7000	10000	9984.60	5.77	904	10073	10036	9993	9956	9913	10015	9935	279	3000	1000	7200	10	1	27931470	2779	13.63	0.76	12	0.16	730.00	13117.00	11120	20230623	-10.52	8070	20230327	23.30	10760	-7.53	20240105	9550	4.19	20240201	11120	-10.52	20230623	8070	23.30	20230327	1.92	N	000020	1000	279 억	1611198	N	N	2718	N	N
59	20240220	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9970	-30	5	-0.30	407986300	40855	88.13	10020	10030	9950	13000	7000	10000	9986.20	5.77	952	10073	10036	9993	9956	9913	10015	9935	279	3000	1000	7200	10	1	27931470	2785	13.66	0.76	12	0.15	730.00	13117.00	11120	20230623	-10.34	8070	20230327	23.54	10760	-7.34	20240105	9550	4.40	20240201	11120	-10.34	20230623	8070	23.54	20230327	1.92	N	000020	1000	279 억	1611198	N	N	70	N	N
60	20240220	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9970	-30	5	-0.30	265922960	26614	57.41	10020	10030	9960	13000	7000	10000	9991.84	5.77	1202	10073	10036	9993	9956	9913	10015	9935	279	3000	1000	7200	10	1	27931470	2785	13.66	0.76	12	0.10	730.00	13117.00	11120	20230623	-10.34	8070	20230327	23.54	10760	-7.34	20240105	9550	4.40	20240201	11120	-10.34	20230623	8070	23.54	20230327	1.92	N	000020	1000	279 억	1611198	N	N	70	N	N
61	20240220	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9980	-20	5	-0.20	212349620	21242	45.82	10020	10030	9980	13000	7000	10000	9996.69	5.77	1654	10073	10036	9993	9956	9913	10015	9935	279	3000	1000	7200	10	1	27931470	2788	13.67	0.76	12	0.08	730.00	13117.00	11120	20230623	-10.25	8070	20230327	23.67	10760	-7.25	20240105	9550	4.50	20240201	11120	-10.25	20230623	8070	23.67	20230327	1.92	N	000020	1000	279 억	1611198	N	N	70	N	N
62	20240220	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10000	0	3	0.00	195447420	19550	42.17	10020	10030	9980	13000	7000	10000	9997.31	5.77	1686	10073	10036	9993	9956	9913	10015	9935	279	3000	1000	7200	10	1	27931470	2793	13.70	0.76	12	0.07	730.00	13117.00	11120	20230623	-10.07	8070	20230327	23.92	10760	-7.06	20240105	9550	4.71	20240201	11120	-10.07	20230623	8070	23.92	20230327	1.92	N	000020	1000	279 억	1611198	N	N	70	N	N
63	20240220	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10000	0	3	0.00	163737290	16377	35.33	10020	10030	9980	13000	7000	10000	9998.00	5.77	1476	10073	10036	9993	9956	9913	10015	9935	279	3000	1000	7200	10	1	27931470	2793	13.70	0.76	12	0.06	730.00	13117.00	11120	20230623	-10.07	8070	20230327	23.92	10760	-7.06	20240105	9550	4.71	20240201	11120	-10.07	20230623	8070	23.92	20230327	1.92	N	000020	1000	279 억	1611198	N	N	70	N	N
64	20240220	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10000	0	3	0.00	72448970	7250	15.64	10020	10030	9980	13000	7000	10000	9992.96	5.77	1235	10073	10036	9993	9956	9913	10015	9935	279	3000	1000	7200	10	1	27931470	2793	13.70	0.76	12	0.03	730.00	13117.00	11120	20230623	-10.07	8070	20230327	23.92	10760	-7.06	20240105	9550	4.71	20240201	11120	-10.07	20230623	8070	23.92	20230327	1.92	N	000020	1000	279 억	1611198	N	N	70	N	N
65	20240220	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10010	10	2	0.10	1341880	134	0.29	10020	10020	10010	13000	7000	10000	10014.03	5.77	-81	10073	10036	9993	9956	9913	10015	9935	279	3000	1000	7200	10	1	27931470	2796	13.71	0.76	12	0.00	730.00	13117.00	11120	20230623	-9.98	8070	20230327	24.04	10760	-6.97	20240105	9550	4.82	20240201	11120	-9.98	20230623	8070	24.04	20230327	1.92	N	000020	1000	279 억	1611198	N	N	70	N	N
66	20240219	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10000	10	2	0.10	459488050	46006	83.71	10010	10030	9950	12980	7000	9990	9987.55	5.74	645	10096	10042	9946	9892	9796	10070	9920	279	2990	1000	7190	10	1	27931470	2793	13.70	0.76	12	0.16	730.00	13117.00	11120	20230623	-10.07	8070	20230327	23.92	10760	-7.06	20240105	9550	4.71	20240201	11120	-10.07	20230623	8070	23.92	20230327	1.92	N	000020	1000	279 억	1603756	N	N	70	N	N
67	20240219	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9990	0	3	0.00	400152860	40059	72.89	10010	10030	9950	12980	7000	9990	9989.09	5.74	1363	10096	10042	9946	9892	9796	10070	9920	279	2990	1000	7190	10	1	27931470	2790	13.68	0.76	12	0.14	730.00	13117.00	11120	20230623	-10.16	8070	20230327	23.79	10760	-7.16	20240105	9550	4.61	20240201	11120	-10.16	20230623	8070	23.79	20230327	1.92	N	000020	1000	279 억	1603756	N	N	70	N	N
68	20240219	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10000	10	2	0.10	330561100	33095	60.22	10010	10030	9950	12980	7000	9990	9988.25	5.74	1616	10096	10042	9946	9892	9796	10070	9920	279	2990	1000	7190	10	1	27931470	2793	13.70	0.76	12	0.12	730.00	13117.00	11120	20230623	-10.07	8070	20230327	23.92	10760	-7.06	20240105	9550	4.71	20240201	11120	-10.07	20230623	8070	23.92	20230327	1.92	N	000020	1000	279 억	1603756	N	N	70	N	N
69	20240219	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10000	10	2	0.10	298168160	29855	54.32	10010	10030	9950	12980	7000	9990	9987.21	5.74	2075	10096	10042	9946	9892	9796	10070	9920	279	2990	1000	7190	10	1	27931470	2793	13.70	0.76	12	0.11	730.00	13117.00	11120	20230623	-10.07	8070	20230327	23.92	10760	-7.06	20240105	9550	4.71	20240201	11120	-10.07	20230623	8070	23.92	20230327	1.92	N	000020	1000	279 억	1603756	N	N	70	N	N
70	20240219	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9990	0	3	0.00	234123740	23445	42.66	10010	10030	9950	12980	7000	9990	9986.08	5.74	2655	10096	10042	9946	9892	9796	10070	9920	279	2990	1000	7190	10	1	27931470	2790	13.68	0.76	12	0.08	730.00	13117.00	11120	20230623	-10.16	8070	20230327	23.79	10760	-7.16	20240105	9550	4.61	20240201	11120	-10.16	20230623	8070	23.79	20230327	1.92	N	000020	1000	279 억	1603756	N	N	70	N	N
71	20240219	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9990	0	3	0.00	219621730	21993	40.02	10010	10030	9950	12980	7000	9990	9985.98	5.74	2540	10096	10042	9946	9892	9796	10070	9920	279	2990	1000	7190	10	1	27931470	2790	13.68	0.76	12	0.08	730.00	13117.00	11120	20230623	-10.16	8070	20230327	23.79	10760	-7.16	20240105	9550	4.61	20240201	11120	-10.16	20230623	8070	23.79	20230327	1.92	N	000020	1000	279 억	1603756	N	N	70	N	N
72	20240219	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10010	20	2	0.20	118737450	11896	21.64	10010	10030	9950	12980	7000	9990	9981.29	5.74	2208	10096	10042	9946	9892	9796	10070	9920	279	2990	1000	7190	10	1	27931470	2796	13.71	0.76	12	0.04	730.00	13117.00	11120	20230623	-9.98	8070	20230327	24.04	10760	-6.97	20240105	9550	4.82	20240201	11120	-9.98	20230623	8070	24.04	20230327	1.92	N	000020	1000	279 억	1603756	N	N	70	N	N
73	20240219	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10000	10	2	0.10	5435760	543	0.99	10010	10020	10000	12980	7000	9990	10010.61	5.74	-247	10096	10042	9946	9892	9796	10070	9920	279	2990	1000	7190	10	1	27931470	2793	13.70	0.76	12	0.00	730.00	13117.00	11120	20230623	-10.07	8070	20230327	23.92	10760	-7.06	20240105	9550	4.71	20240201	11120	-10.07	20230623	8070	23.92	20230327	1.92	N	000020	1000	279 억	1603756	N	N	70	N	N
74	20240216	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9990	80	2	0.81	542569840	54677	140.72	9920	10000	9850	12880	6940	9910	9922.67	5.70	4969	10003	9956	9913	9866	9823	9935	9845	279	2970	1000	7130	10	1	27931470	2790	13.68	0.76	12	0.20	730.00	13117.00	11120	20230623	-10.16	8070	20230327	23.79	10760	-7.16	20240105	9550	4.61	20240201	11120	-10.16	20230623	8070	23.79	20230327	1.92	N	000020	1000	279 억	1591641	N	N	70	N	N
75	20240216	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9950	40	2	0.40	408142340	41208	106.06	9920	9960	9850	12880	6940	9910	9904.44	5.70	4272	10003	9956	9913	9866	9823	9935	9845	279	2970	1000	7130	10	1	27931470	2779	13.63	0.76	12	0.15	730.00	13117.00	11120	20230623	-10.52	8070	20230327	23.30	10760	-7.53	20240105	9550	4.19	20240201	11120	-10.52	20230623	8070	23.30	20230327	1.92	N	000020	1000	279 억	1591641	N	N	21	N	N
76	20240216	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9920	10	2	0.10	358955160	36258	93.32	9920	9960	9850	12880	6940	9910	9900.03	5.70	2148	10003	9956	9913	9866	9823	9935	9845	279	2970	1000	7130	10	1	27931470	2771	13.59	0.76	12	0.13	730.00	13117.00	11120	20230623	-10.79	8070	20230327	22.92	10760	-7.81	20240105	9550	3.87	20240201	11120	-10.79	20230623	8070	22.92	20230327	1.92	N	000020	1000	279 억	1591641	N	N	21	N	N
77	20240216	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9920	10	2	0.10	307719180	31094	80.03	9920	9960	9850	12880	6940	9910	9896.42	5.70	-495	10003	9956	9913	9866	9823	9935	9845	279	2970	1000	7130	10	1	27931470	2771	13.59	0.76	12	0.11	730.00	13117.00	11120	20230623	-10.79	8070	20230327	22.92	10760	-7.81	20240105	9550	3.87	20240201	11120	-10.79	20230623	8070	22.92	20230327	1.92	N	000020	1000	279 억	1591641	N	N	21	N	N
78	20240216	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	0	3	0.00	259462140	26232	67.51	9920	9960	9850	12880	6940	9910	9891.05	5.70	-1440	10003	9956	9913	9866	9823	9935	9845	279	2970	1000	7130	10	1	27931470	2768	13.58	0.76	12	0.09	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	10760	-7.90	20240105	9550	3.77	20240201	11120	-10.88	20230623	8070	22.80	20230327	1.92	N	000020	1000	279 억	1591641	N	N	21	N	N
79	20240216	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9900	-10	5	-0.10	180565940	18286	47.06	9920	9930	9850	12880	6940	9910	9874.55	5.70	-435	10003	9956	9913	9866	9823	9935	9845	279	2970	1000	7130	10	1	27931470	2765	13.56	0.75	12	0.07	730.00	13117.00	11120	20230623	-10.97	8070	20230327	22.68	10760	-7.99	20240105	9550	3.66	20240201	11120	-10.97	20230623	8070	22.68	20230327	1.92	N	000020	1000	279 억	1591641	N	N	21	N	N
80	20240216	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9860	-50	5	-0.50	156826980	15886	40.89	9920	9930	9850	12880	6940	9910	9872.02	5.70	-802	10003	9956	9913	9866	9823	9935	9845	279	2970	1000	7130	10	1	27931470	2754	13.51	0.75	12	0.06	730.00	13117.00	11120	20230623	-11.33	8070	20230327	22.18	10760	-8.36	20240105	9550	3.25	20240201	11120	-11.33	20230623	8070	22.18	20230327	1.92	N	000020	1000	279 억	1591641	N	N	21	N	N
81	20240216	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	0	3	0.00	7133600	720	1.85	9920	9930	9900	12880	6940	9910	9907.78	5.70	-680	10003	9956	9913	9866	9823	9935	9845	279	2970	1000	7130	10	1	27931470	2768	13.58	0.76	12	0.00	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	10760	-7.90	20240105	9550	3.77	20240201	11120	-10.88	20230623	8070	22.80	20230327	1.92	N	000020	1000	279 억	1591641	N	N	21	N	N
82	20240215	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	-40	5	-0.40	384272890	38741	57.22	9960	9960	9870	12930	6970	9950	9919.02	5.71	-8866	10116	10032	9876	9792	9636	10075	9835	279	2980	1000	7160	10	1	27931470	2768	13.58	0.76	12	0.14	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	10760	-7.90	20240105	9550	3.77	20240201	11120	-10.88	20230623	8070	22.80	20230327	1.94	N	000020	1000	279 억	1594690	N	N	21	N	N
83	20240215	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	-40	5	-0.40	370388690	37340	55.15	9960	9960	9870	12930	6970	9950	9919.35	5.71	-8777	10116	10032	9876	9792	9636	10075	9835	279	2980	1000	7160	10	1	27931470	2768	13.58	0.76	12	0.13	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	10760	-7.90	20240105	9550	3.77	20240201	11120	-10.88	20230623	8070	22.80	20230327	1.94	N	000020	1000	279 억	1594690	N	N	69	N	N
84	20240215	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9930	-20	5	-0.20	305227250	30769	45.45	9960	9960	9870	12930	6970	9950	9919.96	5.71	-6747	10116	10032	9876	9792	9636	10075	9835	279	2980	1000	7160	10	1	27931470	2774	13.60	0.76	12	0.11	730.00	13117.00	11120	20230623	-10.70	8070	20230327	23.05	10760	-7.71	20240105	9550	3.98	20240201	11120	-10.70	20230623	8070	23.05	20230327	1.94	N	000020	1000	279 억	1594690	N	N	69	N	N
85	20240215	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9930	-20	5	-0.20	232410040	23435	34.62	9960	9960	9870	12930	6970	9950	9917.22	5.71	-3497	10116	10032	9876	9792	9636	10075	9835	279	2980	1000	7160	10	1	27931470	2774	13.60	0.76	12	0.08	730.00	13117.00	11120	20230623	-10.70	8070	20230327	23.05	10760	-7.71	20240105	9550	3.98	20240201	11120	-10.70	20230623	8070	23.05	20230327	1.94	N	000020	1000	279 억	1594690	N	N	69	N	N
86	20240215	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9930	-20	5	-0.20	206126820	20789	30.71	9960	9960	9870	12930	6970	9950	9915.19	5.71	-2535	10116	10032	9876	9792	9636	10075	9835	279	2980	1000	7160	10	1	27931470	2774	13.60	0.76	12	0.07	730.00	13117.00	11120	20230623	-10.70	8070	20230327	23.05	10760	-7.71	20240105	9550	3.98	20240201	11120	-10.70	20230623	8070	23.05	20230327	1.94	N	000020	1000	279 억	1594690	N	N	69	N	N
87	20240215	110100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9920	-30	5	-0.30	194146930	19583	28.93	9960	9960	9870	12930	6970	9950	9914.05	5.71	-2518	10116	10032	9876	9792	9636	10075	9835	279	2980	1000	7160	10	1	27931470	2771	13.59	0.76	12	0.07	730.00	13117.00	11120	20230623	-10.79	8070	20230327	22.92	10760	-7.81	20240105	9550	3.87	20240201	11120	-10.79	20230623	8070	22.92	20230327	1.94	N	000020	1000	279 억	1594690	N	N	69	N	N
88	20240215	100100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9910	-40	5	-0.40	150970400	15232	22.50	9960	9960	9870	12930	6970	9950	9911.40	5.71	-2212	10116	10032	9876	9792	9636	10075	9835	279	2980	1000	7160	10	1	27931470	2768	13.58	0.76	12	0.05	730.00	13117.00	11120	20230623	-10.88	8070	20230327	22.80	10760	-7.90	20240105	9550	3.77	20240201	11120	-10.88	20230623	8070	22.80	20230327	1.94	N	000020	1000	279 억	1594690	N	N	69	N	N
89	20240215	090100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9920	-30	5	-0.30	21544720	2165	3.20	9960	9960	9910	12930	6970	9950	9951.37	5.71	-1360	10116	10032	9876	9792	9636	10075	9835	279	2980	1000	7160	10	1	27931470	2771	13.59	0.76	12	0.01	730.00	13117.00	11120	20230623	-10.79	8070	20230327	22.92	10760	-7.81	20240105	9550	3.87	20240201	11120	-10.79	20230623	8070	22.92	20230327	1.94	N	000020	1000	279 억	1594690	N	N	69	N	N
90	20240214	160101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9950	150	2	1.53	660763460	66928	117.65	9750	9960	9720	12740	6860	9800	9872.75	5.67	1597	9920	9860	9750	9690	9580	9890	9720	279	2940	1000	7050	10	1	27931470	2779	13.63	0.76	12	0.24	730.00	13117.00	11120	20230623	-10.52	8070	20230327	23.30	10760	-7.53	20240105	9550	4.19	20240201	11120	-10.52	20230623	8070	23.30	20230327	1.89	N	000020	1000	279 억	1584481	N	N	69	N	N
91	20240214	150100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9950	150	2	1.53	614679420	62293	109.51	9750	9960	9720	12740	6860	9800	9867.55	5.67	1640	9920	9860	9750	9690	9580	9890	9720	279	2940	1000	7050	10	1	27931470	2779	13.63	0.76	12	0.22	730.00	13117.00	11120	20230623	-10.52	8070	20230327	23.30	10760	-7.53	20240105	9550	4.19	20240201	11120	-10.52	20230623	8070	23.30	20230327	1.89	N	000020	1000	279 억	1584481	N	N	13	N	N
92	20240214	140101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9920	120	2	1.22	566758270	57469	101.03	9750	9960	9720	12740	6860	9800	9861.98	5.67	2962	9920	9860	9750	9690	9580	9890	9720	279	2940	1000	7050	10	1	27931470	2771	13.59	0.76	12	0.21	730.00	13117.00	11120	20230623	-10.79	8070	20230327	22.92	10760	-7.81	20240105	9550	3.87	20240201	11120	-10.79	20230623	8070	22.92	20230327	1.89	N	000020	1000	279 억	1584481	N	N	13	N	N
93	20240214	130101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9930	130	2	1.33	537598300	54531	95.86	9750	9960	9720	12740	6860	9800	9858.58	5.67	2639	9920	9860	9750	9690	9580	9890	9720	279	2940	1000	7050	10	1	27931470	2774	13.60	0.76	12	0.20	730.00	13117.00	11120	20230623	-10.70	8070	20230327	23.05	10760	-7.71	20240105	9550	3.98	20240201	11120	-10.70	20230623	8070	23.05	20230327	1.89	N	000020	1000	279 억	1584481	N	N	13	N	N
94	20240214	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9920	120	2	1.22	494206700	50159	88.18	9750	9960	9720	12740	6860	9800	9852.80	5.67	3165	9920	9860	9750	9690	9580	9890	9720	279	2940	1000	7050	10	1	27931470	2771	13.59	0.76	12	0.18	730.00	13117.00	11120	20230623	-10.79	8070	20230327	22.92	10760	-7.81	20240105	9550	3.87	20240201	11120	-10.79	20230623	8070	22.92	20230327	1.89	N	000020	1000	279 억	1584481	N	N	13	N	N
95	20240214	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9830	30	2	0.31	267458640	27264	47.93	9750	9850	9720	12740	6860	9800	9809.96	5.67	4811	9920	9860	9750	9690	9580	9890	9720	279	2940	1000	7050	10	1	27931470	2746	13.47	0.75	12	0.10	730.00	13117.00	11120	20230623	-11.60	8070	20230327	21.81	10760	-8.64	20240105	9550	2.93	20240201	11120	-11.60	20230623	8070	21.81	20230327	1.89	N	000020	1000	279 억	1584481	N	N	13	N	N
96	20240214	100101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	10	2	0.10	134849540	13753	24.18	9750	9850	9720	12740	6860	9800	9805.10	5.67	762	9920	9860	9750	9690	9580	9890	9720	279	2940	1000	7050	10	1	27931470	2740	13.44	0.75	12	0.05	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	10760	-8.83	20240105	9550	2.72	20240201	11120	-11.78	20230623	8070	21.56	20230327	1.89	N	000020	1000	279 억	1584481	N	N	13	N	N
97	20240214	090101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9740	-60	5	-0.61	6757050	693	1.22	9750	9770	9740	12740	6860	9800	9750.43	5.67	-103	9920	9860	9750	9690	9580	9890	9720	279	2940	1000	7050	10	1	27931470	2721	13.34	0.74	12	0.00	730.00	13117.00	11120	20230623	-12.41	8070	20230327	20.69	10760	-9.48	20240105	9550	1.99	20240201	11120	-12.41	20230623	8070	20.69	20230327	1.89	N	000020	1000	279 억	1584481	N	N	13	N	N
98	20240213	160100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9800	150	2	1.55	553007880	56705	120.25	9670	9810	9640	12540	6760	9650	9752.20	5.63	6573	9770	9710	9670	9610	9570	9690	9590	279	2890	1000	6940	10	1	27931470	2737	13.42	0.75	12	0.20	730.00	13117.00	11120	20230623	-11.87	8070	20230327	21.44	10760	-8.92	20240105	9550	2.62	20240201	11120	-11.87	20230623	8070	21.44	20230327	1.88	N	000020	1000	279 억	1571188	N	N	13	N	N
99	20240213	150101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9800	150	2	1.55	514469630	52771	111.91	9670	9810	9640	12540	6760	9650	9749.10	5.63	6687	9770	9710	9670	9610	9570	9690	9590	279	2890	1000	6940	10	1	27931470	2737	13.42	0.75	12	0.19	730.00	13117.00	11120	20230623	-11.87	8070	20230327	21.44	10760	-8.92	20240105	9550	2.62	20240201	11120	-11.87	20230623	8070	21.44	20230327	1.88	N	000020	1000	279 억	1571188	N	N	31	N	N
100	20240213	140100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9790	140	2	1.45	440141640	45183	95.82	9670	9810	9640	12540	6760	9650	9741.31	5.63	5585	9770	9710	9670	9610	9570	9690	9590	279	2890	1000	6940	10	1	27931470	2734	13.41	0.75	12	0.16	730.00	13117.00	11120	20230623	-11.96	8070	20230327	21.31	10760	-9.01	20240105	9550	2.51	20240201	11120	-11.96	20230623	8070	21.31	20230327	1.88	N	000020	1000	279 억	1571188	N	N	31	N	N
101	20240213	130100	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9810	160	2	1.66	395735760	40647	86.20	9670	9810	9640	12540	6760	9650	9735.92	5.63	4990	9770	9710	9670	9610	9570	9690	9590	279	2890	1000	6940	10	1	27931470	2740	13.44	0.75	12	0.15	730.00	13117.00	11120	20230623	-11.78	8070	20230327	21.56	10760	-8.83	20240105	9550	2.72	20240201	11120	-11.78	20230623	8070	21.56	20230327	1.88	N	000020	1000	279 억	1571188	N	N	31	N	N
102	20240213	120101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9790	140	2	1.45	318946710	32799	69.55	9670	9800	9640	12540	6760	9650	9724.28	5.63	4690	9770	9710	9670	9610	9570	9690	9590	279	2890	1000	6940	10	1	27931470	2734	13.41	0.75	12	0.12	730.00	13117.00	11120	20230623	-11.96	8070	20230327	21.31	10760	-9.01	20240105	9550	2.51	20240201	11120	-11.96	20230623	8070	21.31	20230327	1.88	N	000020	1000	279 억	1571188	N	N	31	N	N
103	20240213	110101	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9760	110	2	1.14	250722460	25819	54.75	9670	9770	9640	12540	6760	9650	9710.77	5.63	1871	9770	9710	9670	9610	9570	9690	9590	279	2890	1000	6940	10	1	27931470	2726	13.37	0.74	12	0.09	730.00	13117.00	11120	20230623	-12.23	8070	20230327	20.94	10760	-9.29	20240105	9550	2.20	20240201	11120	-12.23	20230623	8070	20.94	20230327	1.88	N	000020	1000	279 억	1571188	N	N	31	N	N
104	20240213	100103	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9720	70	2	0.73	120903440	12488	26.48	9670	9730	9640	12540	6760	9650	9681.57	5.63	1680	9770	9710	9670	9610	9570	9690	9590	279	2890	1000	6940	10	1	27931470	2715	13.32	0.74	12	0.04	730.00	13117.00	11120	20230623	-12.59	8070	20230327	20.45	10760	-9.67	20240105	9550	1.78	20240201	11120	-12.59	20230623	8070	20.45	20230327	1.88	N	000020	1000	279 억	1571188	N	N	31	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History