KissMeData/000220/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4780	-65	5	-1.34	341130120	71299	97.82	4825	4825	4760	6290	3395	4845	4784.51	1.40	-12606	4945	4895	4850	4800	4755	4920	4825	176	1445	1000	3100	5	1	17032351	814	-15.83	0.77	12	0.42	-302.00	6203.00	7440	20231208	-35.75	4160	20231020	14.90	6730	-28.97	20240105	4760	0.42	20240229	7440	-35.75	20231208	4160	14.90	20231020	4.04	N	000220	1000	176 억	238160	N	N	29	N	N
3	20240229	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4770	-75	5	-1.55	299380310	62561	85.83	4825	4825	4760	6290	3395	4845	4785.41	1.40	-12254	4945	4895	4850	4800	4755	4920	4825	176	1445	1000	3100	5	1	17032351	812	-15.79	0.77	12	0.37	-302.00	6203.00	7440	20231208	-35.89	4160	20231020	14.66	6730	-29.12	20240105	4760	0.21	20240229	7440	-35.89	20231208	4160	14.66	20231020	4.04	N	000220	1000	176 억	238160	N	N	83	N	N
4	20240229	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4780	-65	5	-1.34	267385190	55859	76.63	4825	4825	4760	6290	3395	4845	4786.79	1.40	-10178	4945	4895	4850	4800	4755	4920	4825	176	1445	1000	3100	5	1	17032351	814	-15.83	0.77	12	0.33	-302.00	6203.00	7440	20231208	-35.75	4160	20231020	14.90	6730	-28.97	20240105	4760	0.42	20240229	7440	-35.75	20231208	4160	14.90	20231020	4.04	N	000220	1000	176 억	238160	N	N	83	N	N
5	20240229	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4780	-65	5	-1.34	256219400	53521	73.43	4825	4825	4760	6290	3395	4845	4787.27	1.40	-9303	4945	4895	4850	4800	4755	4920	4825	176	1445	1000	3100	5	1	17032351	814	-15.83	0.77	12	0.31	-302.00	6203.00	7440	20231208	-35.75	4160	20231020	14.90	6730	-28.97	20240105	4760	0.42	20240229	7440	-35.75	20231208	4160	14.90	20231020	4.04	N	000220	1000	176 억	238160	N	N	83	N	N
6	20240229	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4770	-75	5	-1.55	215566440	45037	61.79	4825	4825	4760	6290	3395	4845	4786.43	1.40	-6339	4945	4895	4850	4800	4755	4920	4825	176	1445	1000	3100	5	1	17032351	812	-15.79	0.77	12	0.26	-302.00	6203.00	7440	20231208	-35.89	4160	20231020	14.66	6730	-29.12	20240105	4760	0.21	20240229	7440	-35.89	20231208	4160	14.66	20231020	4.04	N	000220	1000	176 억	238160	N	N	83	N	N
7	20240229	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	4785	-60	5	-1.24	145954205	30444	41.77	4825	4825	4775	6290	3395	4845	4794.19	1.40	-8205	4945	4895	4850	4800	4755	4920	4825	176	1445	1000	3100	5	1	17032351	815	-15.84	0.77	12	0.18	-302.00	6203.00	7440	20231208	-35.69	4160	20231020	15.02	6730	-28.90	20240105	4775	0.21	20240229	7440	-35.69	20231208	4160	15.02	20231020	4.04	N	000220	1000	176 억	238160	N	N	83	N	N
8	20240229	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4810	-35	5	-0.72	83818685	17465	23.96	4825	4825	4780	6290	3395	4845	4799.24	1.40	-4646	4945	4895	4850	4800	4755	4920	4825	176	1445	1000	3100	5	1	17032351	819	-15.93	0.78	12	0.10	-302.00	6203.00	7440	20231208	-35.35	4160	20231020	15.62	6730	-28.53	20240105	4780	0.63	20240229	7440	-35.35	20231208	4160	15.62	20231020	4.04	N	000220	1000	176 억	238160	N	N	83	N	N
9	20240229	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4825	-20	5	-0.41	1712875	355	0.49	4825	4825	4825	6290	3395	4845	4825.00	1.40	-46	4945	4895	4850	4800	4755	4920	4825	176	1445	1000	3100	5	1	17032351	822	-15.98	0.78	12	0.00	-302.00	6203.00	7440	20231208	-35.15	4160	20231020	15.99	6730	-28.31	20240105	4805	0.42	20240228	7440	-35.15	20231208	4160	15.99	20231020	4.04	N	000220	1000	176 억	238160	N	N	83	N	N
10	20240228	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4845	-5	5	-0.10	348771130	72154	55.44	4830	4900	4805	6300	3395	4850	4833.70	1.52	-20573	4983	4916	4883	4816	4783	4900	4800	176	1450	1000	3100	5	1	17032351	825	-16.04	0.78	12	0.42	-302.00	6203.00	7440	20231208	-34.88	4160	20231020	16.47	6730	-28.01	20240105	4805	0.83	20240228	7440	-34.88	20231208	4160	16.47	20231020	4.06	N	000220	1000	176 억	259311	N	N	83	N	N
11	20240228	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4820	-30	5	-0.62	315842125	65346	50.21	4830	4900	4805	6300	3395	4850	4833.38	1.52	-20123	4983	4916	4883	4816	4783	4900	4800	176	1450	1000	3100	5	1	17032351	821	-15.96	0.78	12	0.38	-302.00	6203.00	7440	20231208	-35.22	4160	20231020	15.87	6730	-28.38	20240105	4805	0.31	20240228	7440	-35.22	20231208	4160	15.87	20231020	4.06	N	000220	1000	176 억	259311	N	N	5	N	N
12	20240228	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4835	-15	5	-0.31	242282425	50082	38.48	4830	4900	4820	6300	3395	4850	4837.71	1.52	-19929	4983	4916	4883	4816	4783	4900	4800	176	1450	1000	3100	5	1	17032351	824	-16.01	0.78	12	0.29	-302.00	6203.00	7440	20231208	-35.01	4160	20231020	16.23	6730	-28.16	20240105	4820	0.31	20240228	7440	-35.01	20231208	4160	16.23	20231020	4.06	N	000220	1000	176 억	259311	N	N	5	N	N
13	20240228	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4830	-20	5	-0.41	206305490	42640	32.76	4830	4900	4820	6300	3395	4850	4838.31	1.52	-16694	4983	4916	4883	4816	4783	4900	4800	176	1450	1000	3100	5	1	17032351	823	-15.99	0.78	12	0.25	-302.00	6203.00	7440	20231208	-35.08	4160	20231020	16.11	6730	-28.23	20240105	4820	0.21	20240228	7440	-35.08	20231208	4160	16.11	20231020	4.06	N	000220	1000	176 억	259311	N	N	5	N	N
14	20240228	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4835	-15	5	-0.31	138667605	28632	22.00	4830	4900	4830	6300	3395	4850	4843.10	1.52	-6015	4983	4916	4883	4816	4783	4900	4800	176	1450	1000	3100	5	1	17032351	824	-16.01	0.78	12	0.17	-302.00	6203.00	7440	20231208	-35.01	4160	20231020	16.23	6730	-28.16	20240105	4830	0.10	20240228	7440	-35.01	20231208	4160	16.23	20231020	4.06	N	000220	1000	176 억	259311	N	N	5	N	N
15	20240228	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	0	3	0.00	118482235	24460	18.80	4830	4900	4830	6300	3395	4850	4843.92	1.52	-4700	4983	4916	4883	4816	4783	4900	4800	176	1450	1000	3100	5	1	17032351	826	-16.06	0.78	12	0.14	-302.00	6203.00	7440	20231208	-34.81	4160	20231020	16.59	6730	-27.93	20240105	4830	0.41	20240228	7440	-34.81	20231208	4160	16.59	20231020	4.06	N	000220	1000	176 억	259311	N	N	5	N	N
16	20240228	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4855	5	2	0.10	66479605	13720	10.54	4830	4900	4830	6300	3395	4850	4845.45	1.52	-1332	4983	4916	4883	4816	4783	4900	4800	176	1450	1000	3100	5	1	17032351	827	-16.08	0.78	12	0.08	-302.00	6203.00	7440	20231208	-34.74	4160	20231020	16.71	6730	-27.86	20240105	4830	0.52	20240228	7440	-34.74	20231208	4160	16.71	20231020	4.06	N	000220	1000	176 억	259311	N	N	5	N	N
17	20240228	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	50	2	1.03	7115150	1473	1.13	4830	4900	4830	6300	3395	4850	4830.38	1.52	-191	4983	4916	4883	4816	4783	4900	4800	176	1450	1000	3100	5	1	17032351	835	-16.23	0.79	12	0.01	-302.00	6203.00	7440	20231208	-34.14	4160	20231020	17.79	6730	-27.19	20240105	4830	1.45	20240228	7440	-34.14	20231208	4160	17.79	20231020	4.06	N	000220	1000	176 억	259311	N	N	5	N	N
18	20240227	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	4850	-100	5	-2.02	625447765	128123	99.80	4950	4950	4850	6430	3465	4950	4881.54	1.36	29684	5110	5030	4980	4900	4850	5005	4875	176	1480	1000	3160	5	1	17032351	826	-16.06	0.78	12	0.75	-302.00	6203.00	7440	20231208	-34.81	4160	20231020	16.59	6730	-27.93	20240105	4850	0.00	20240227	7440	-34.81	20231208	4160	16.59	20231020	4.06	N	000220	1000	176 억	231266	N	N	5	N	N
19	20240227	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	-80	5	-1.62	568981610	116489	90.74	4950	4950	4850	6430	3465	4950	4884.31	1.36	25480	5110	5030	4980	4900	4850	5005	4875	176	1480	1000	3160	5	1	17032351	829	-16.13	0.79	12	0.68	-302.00	6203.00	7440	20231208	-34.54	4160	20231020	17.07	6730	-27.64	20240105	4850	0.41	20240227	7440	-34.54	20231208	4160	17.07	20231020	4.06	N	000220	1000	176 억	231266	N	N	11	N	N
20	20240227	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	-80	5	-1.62	462371795	94571	73.66	4950	4950	4860	6430	3465	4950	4889.02	1.36	20032	5110	5030	4980	4900	4850	5005	4875	176	1480	1000	3160	5	1	17032351	829	-16.13	0.79	12	0.56	-302.00	6203.00	7440	20231208	-34.54	4160	20231020	17.07	6730	-27.64	20240105	4860	0.21	20240227	7440	-34.54	20231208	4160	17.07	20231020	4.06	N	000220	1000	176 억	231266	N	N	11	N	N
21	20240227	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	4870	-80	5	-1.62	402628755	82318	64.12	4950	4950	4860	6430	3465	4950	4890.99	1.36	17819	5110	5030	4980	4900	4850	5005	4875	176	1480	1000	3160	5	1	17032351	829	-16.13	0.79	12	0.48	-302.00	6203.00	7440	20231208	-34.54	4160	20231020	17.07	6730	-27.64	20240105	4860	0.21	20240227	7440	-34.54	20231208	4160	17.07	20231020	4.06	N	000220	1000	176 억	231266	N	N	11	N	N
22	20240227	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4880	-70	5	-1.41	342069360	69872	54.43	4950	4950	4865	6430	3465	4950	4895.50	1.36	15300	5110	5030	4980	4900	4850	5005	4875	176	1480	1000	3160	5	1	17032351	831	-16.16	0.79	12	0.41	-302.00	6203.00	7440	20231208	-34.41	4160	20231020	17.31	6730	-27.49	20240105	4865	0.31	20240227	7440	-34.41	20231208	4160	17.31	20231020	4.06	N	000220	1000	176 억	231266	N	N	11	N	N
23	20240227	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4900	-50	5	-1.01	253714530	51753	40.31	4950	4950	4865	6430	3465	4950	4902.22	1.36	9060	5110	5030	4980	4900	4850	5005	4875	176	1480	1000	3160	5	1	17032351	835	-16.23	0.79	12	0.30	-302.00	6203.00	7440	20231208	-34.14	4160	20231020	17.79	6730	-27.19	20240105	4865	0.72	20240227	7440	-34.14	20231208	4160	17.79	20231020	4.06	N	000220	1000	176 억	231266	N	N	11	N	N
24	20240227	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4910	-40	5	-0.81	187999705	38359	29.88	4950	4950	4865	6430	3465	4950	4900.80	1.36	3992	5110	5030	4980	4900	4850	5005	4875	176	1480	1000	3160	5	1	17032351	836	-16.26	0.79	12	0.23	-302.00	6203.00	7440	20231208	-34.01	4160	20231020	18.03	6730	-27.04	20240105	4865	0.92	20240227	7440	-34.01	20231208	4160	18.03	20231020	4.06	N	000220	1000	176 억	231266	N	N	11	N	N
25	20240227	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	4950	0	3	0.00	3752100	758	0.59	4950	4950	4950	6430	3465	4950	4950.00	1.36	-270	5110	5030	4980	4900	4850	5005	4875	176	1480	1000	3160	5	1	17032351	843	-16.39	0.80	12	0.00	-302.00	6203.00	7440	20231208	-33.47	4160	20231020	18.99	6730	-26.45	20240105	4930	0.41	20240226	7440	-33.47	20231208	4160	18.99	20231020	4.06	N	000220	1000	176 억	231266	N	N	11	N	N
26	20240226	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	4950	-100	5	-1.98	615527585	123959	169.74	5050	5060	4930	6560	3540	5050	4965.57	1.51	-21544	5143	5096	5063	5016	4983	5080	5000	176	1510	1000	3230	5	1	17032351	843	-16.39	0.80	12	0.73	-302.00	6203.00	7440	20231208	-33.47	4160	20231020	18.99	6730	-26.45	20240105	4930	0.41	20240226	7440	-33.47	20231208	4160	18.99	20231020	4.04	N	000220	1000	176 억	256475	N	N	11	N	N
27	20240226	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	4950	-100	5	-1.98	573606010	115480	158.13	5050	5060	4930	6560	3540	5050	4967.15	1.51	-23260	5143	5096	5063	5016	4983	5080	5000	176	1510	1000	3230	5	1	17032351	843	-16.39	0.80	12	0.68	-302.00	6203.00	7440	20231208	-33.47	4160	20231020	18.99	6730	-26.45	20240105	4930	0.41	20240226	7440	-33.47	20231208	4160	18.99	20231020	4.04	N	000220	1000	176 억	256475	N	N	1	N	N
28	20240226	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	4960	-90	5	-1.78	425602555	85560	117.16	5050	5060	4950	6560	3540	5050	4974.32	1.51	-5559	5143	5096	5063	5016	4983	5080	5000	176	1510	1000	3230	5	1	17032351	845	-16.42	0.80	12	0.50	-302.00	6203.00	7440	20231208	-33.33	4160	20231020	19.23	6730	-26.30	20240105	4950	0.20	20240226	7440	-33.33	20231208	4160	19.23	20231020	4.04	N	000220	1000	176 억	256475	N	N	1	N	N
29	20240226	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	4965	-85	5	-1.68	381851710	76736	105.08	5050	5060	4950	6560	3540	5050	4976.17	1.51	-7453	5143	5096	5063	5016	4983	5080	5000	176	1510	1000	3230	5	1	17032351	846	-16.44	0.80	12	0.45	-302.00	6203.00	7440	20231208	-33.27	4160	20231020	19.35	6730	-26.23	20240105	4950	0.30	20240226	7440	-33.27	20231208	4160	19.35	20231020	4.04	N	000220	1000	176 억	256475	N	N	1	N	N
30	20240226	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	4955	-95	5	-1.88	347211720	69757	95.52	5050	5060	4950	6560	3540	5050	4977.45	1.51	-8068	5143	5096	5063	5016	4983	5080	5000	176	1510	1000	3230	5	1	17032351	844	-16.41	0.80	12	0.41	-302.00	6203.00	7440	20231208	-33.40	4160	20231020	19.11	6730	-26.37	20240105	4950	0.10	20240226	7440	-33.40	20231208	4160	19.11	20231020	4.04	N	000220	1000	176 억	256475	N	N	1	N	N
31	20240226	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	4960	-90	5	-1.78	277464430	55680	76.25	5050	5060	4950	6560	3540	5050	4983.20	1.51	1446	5143	5096	5063	5016	4983	5080	5000	176	1510	1000	3230	5	1	17032351	845	-16.42	0.80	12	0.33	-302.00	6203.00	7440	20231208	-33.33	4160	20231020	19.23	6730	-26.30	20240105	4950	0.20	20240226	7440	-33.33	20231208	4160	19.23	20231020	4.04	N	000220	1000	176 억	256475	N	N	1	N	N
32	20240226	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	4975	-75	5	-1.49	208805580	41848	57.30	5050	5060	4950	6560	3540	5050	4989.62	1.51	3362	5143	5096	5063	5016	4983	5080	5000	176	1510	1000	3230	5	1	17032351	847	-16.47	0.80	12	0.25	-302.00	6203.00	7440	20231208	-33.13	4160	20231020	19.59	6730	-26.08	20240105	4950	0.51	20240226	7440	-33.13	20231208	4160	19.59	20231020	4.04	N	000220	1000	176 억	256475	N	N	1	N	N
33	20240226	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	0	3	0.00	701950	139	0.19	5050	5050	5050	6560	3540	5050	5050.00	1.51	-18	5143	5096	5063	5016	4983	5080	5000	176	1510	1000	3230	10	1	17032351	860	-16.72	0.81	12	0.00	-302.00	6203.00	7440	20231208	-32.12	4160	20231020	21.39	6730	-24.96	20240105	5010	0.80	20240125	7440	-32.12	20231208	4160	21.39	20231020	4.04	N	000220	1000	176 억	256475	N	N	1	N	N
34	20240223	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	0	3	0.00	365380670	72145	78.06	5100	5110	5030	6560	3540	5050	5064.53	1.42	12641	5156	5102	5076	5022	4996	5090	5010	176	1510	1000	3230	10	1	17032351	860	-16.72	0.81	12	0.42	-302.00	6203.00	7440	20231208	-32.12	4160	20231020	21.39	6730	-24.96	20240105	5010	0.80	20240125	7440	-32.12	20231208	4160	21.39	20231020	4.04	N	000220	1000	176 억	242261	N	N	1	N	N
35	20240223	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	10	2	0.20	332148400	65563	70.94	5100	5110	5030	6560	3540	5050	5066.10	1.42	11731	5156	5102	5076	5022	4996	5090	5010	176	1510	1000	3230	10	1	17032351	862	-16.75	0.82	12	0.38	-302.00	6203.00	7440	20231208	-31.99	4160	20231020	21.63	6730	-24.81	20240105	5010	1.00	20240125	7440	-31.99	20231208	4160	21.63	20231020	4.04	N	000220	1000	176 억	242261	N	N	11	N	N
36	20240223	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	10	2	0.20	307185170	60629	65.60	5100	5110	5030	6560	3540	5050	5066.64	1.42	10969	5156	5102	5076	5022	4996	5090	5010	176	1510	1000	3230	10	1	17032351	862	-16.75	0.82	12	0.36	-302.00	6203.00	7440	20231208	-31.99	4160	20231020	21.63	6730	-24.81	20240105	5010	1.00	20240125	7440	-31.99	20231208	4160	21.63	20231020	4.04	N	000220	1000	176 억	242261	N	N	11	N	N
37	20240223	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	0	3	0.00	282803630	55805	60.38	5100	5110	5030	6560	3540	5050	5067.71	1.42	11661	5156	5102	5076	5022	4996	5090	5010	176	1510	1000	3230	10	1	17032351	860	-16.72	0.81	12	0.33	-302.00	6203.00	7440	20231208	-32.12	4160	20231020	21.39	6730	-24.96	20240105	5010	0.80	20240125	7440	-32.12	20231208	4160	21.39	20231020	4.04	N	000220	1000	176 억	242261	N	N	11	N	N
38	20240223	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	50	2	0.99	243133370	47971	51.91	5100	5100	5030	6560	3540	5050	5068.34	1.42	13065	5156	5102	5076	5022	4996	5090	5010	176	1510	1000	3230	10	1	17032351	869	-16.89	0.82	12	0.28	-302.00	6203.00	7440	20231208	-31.45	4160	20231020	22.60	6730	-24.22	20240105	5010	1.80	20240125	7440	-31.45	20231208	4160	22.60	20231020	4.04	N	000220	1000	176 억	242261	N	N	11	N	N
39	20240223	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	50	2	0.99	192454000	37998	41.12	5100	5100	5030	6560	3540	5050	5064.85	1.42	10512	5156	5102	5076	5022	4996	5090	5010	176	1510	1000	3230	10	1	17032351	869	-16.89	0.82	12	0.22	-302.00	6203.00	7440	20231208	-31.45	4160	20231020	22.60	6730	-24.22	20240105	5010	1.80	20240125	7440	-31.45	20231208	4160	22.60	20231020	4.04	N	000220	1000	176 억	242261	N	N	11	N	N
40	20240223	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	10	2	0.20	122191250	24169	26.15	5100	5100	5030	6560	3540	5050	5055.70	1.42	6248	5156	5102	5076	5022	4996	5090	5010	176	1510	1000	3230	10	1	17032351	862	-16.75	0.82	12	0.14	-302.00	6203.00	7440	20231208	-31.99	4160	20231020	21.63	6730	-24.81	20240105	5010	1.00	20240125	7440	-31.99	20231208	4160	21.63	20231020	4.04	N	000220	1000	176 억	242261	N	N	11	N	N
41	20240223	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	40	2	0.79	7238880	1420	1.54	5100	5100	5090	6560	3540	5050	5097.80	1.42	-655	5156	5102	5076	5022	4996	5090	5010	176	1510	1000	3230	10	1	17032351	867	-16.85	0.82	12	0.01	-302.00	6203.00	7440	20231208	-31.59	4160	20231020	22.36	6730	-24.37	20240105	5010	1.60	20240125	7440	-31.59	20231208	4160	22.36	20231020	4.04	N	000220	1000	176 억	242261	N	N	11	N	N
42	20240222	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	5050	-60	5	-1.17	462797790	91285	145.13	5120	5130	5050	6640	3580	5110	5069.81	1.51	-15533	5223	5166	5133	5076	5043	5150	5060	176	1530	1000	3270	10	1	17032351	860	-16.72	0.81	12	0.54	-302.00	6203.00	7440	20231208	-32.12	4160	20231020	21.39	6730	-24.96	20240105	5010	0.80	20240125	7440	-32.12	20231208	4160	21.39	20231020	4.05	N	000220	1000	176 억	257781	N	N	11	N	N
43	20240222	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5070	-40	5	-0.78	430726130	84939	135.04	5120	5130	5050	6640	3580	5110	5071.01	1.51	-16212	5223	5166	5133	5076	5043	5150	5060	176	1530	1000	3270	10	1	17032351	864	-16.79	0.82	12	0.50	-302.00	6203.00	7440	20231208	-31.85	4160	20231020	21.88	6730	-24.67	20240105	5010	1.20	20240125	7440	-31.85	20231208	4160	21.88	20231020	4.05	N	000220	1000	176 억	257781	N	N	1	N	N
44	20240222	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-30	5	-0.59	366818290	72306	114.96	5120	5130	5050	6640	3580	5110	5073.14	1.51	-14892	5223	5166	5133	5076	5043	5150	5060	176	1530	1000	3270	10	1	17032351	865	-16.82	0.82	12	0.42	-302.00	6203.00	7440	20231208	-31.72	4160	20231020	22.12	6730	-24.52	20240105	5010	1.40	20240125	7440	-31.72	20231208	4160	22.12	20231020	4.05	N	000220	1000	176 억	257781	N	N	1	N	N
45	20240222	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5060	-50	5	-0.98	231061860	45475	72.30	5120	5130	5060	6640	3580	5110	5081.07	1.51	-14849	5223	5166	5133	5076	5043	5150	5060	176	1530	1000	3270	10	1	17032351	862	-16.75	0.82	12	0.27	-302.00	6203.00	7440	20231208	-31.99	4160	20231020	21.63	6730	-24.81	20240105	5010	1.00	20240125	7440	-31.99	20231208	4160	21.63	20231020	4.05	N	000220	1000	176 억	257781	N	N	1	N	N
46	20240222	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5080	-30	5	-0.59	199224210	39190	62.31	5120	5130	5060	6640	3580	5110	5083.55	1.51	-11856	5223	5166	5133	5076	5043	5150	5060	176	1530	1000	3270	10	1	17032351	865	-16.82	0.82	12	0.23	-302.00	6203.00	7440	20231208	-31.72	4160	20231020	22.12	6730	-24.52	20240105	5010	1.40	20240125	7440	-31.72	20231208	4160	22.12	20231020	4.05	N	000220	1000	176 억	257781	N	N	1	N	N
47	20240222	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	5090	-20	5	-0.39	142257280	27958	44.45	5120	5130	5070	6640	3580	5110	5088.25	1.51	-2901	5223	5166	5133	5076	5043	5150	5060	176	1530	1000	3270	10	1	17032351	867	-16.85	0.82	12	0.16	-302.00	6203.00	7440	20231208	-31.59	4160	20231020	22.36	6730	-24.37	20240105	5010	1.60	20240125	7440	-31.59	20231208	4160	22.36	20231020	4.05	N	000220	1000	176 억	257781	N	N	1	N	N
48	20240222	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	-10	5	-0.20	45003530	8827	14.03	5120	5120	5080	6640	3580	5110	5098.39	1.51	-1001	5223	5166	5133	5076	5043	5150	5060	176	1530	1000	3270	10	1	17032351	869	-16.89	0.82	12	0.05	-302.00	6203.00	7440	20231208	-31.45	4160	20231020	22.60	6730	-24.22	20240105	5010	1.80	20240125	7440	-31.45	20231208	4160	22.60	20231020	4.05	N	000220	1000	176 억	257781	N	N	1	N	N
49	20240222	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5100	-10	5	-0.20	4957540	969	1.54	5120	5120	5100	6640	3580	5110	5116.14	1.51	-502	5223	5166	5133	5076	5043	5150	5060	176	1530	1000	3270	10	1	17032351	869	-16.89	0.82	12	0.01	-302.00	6203.00	7440	20231208	-31.45	4160	20231020	22.60	6730	-24.22	20240105	5010	1.80	20240125	7440	-31.45	20231208	4160	22.60	20231020	4.05	N	000220	1000	176 억	257781	N	N	1	N	N
50	20240221	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	5110	-70	5	-1.35	308252800	59919	97.69	5180	5190	5100	6730	3630	5180	5144.88	1.63	-19510	5273	5226	5183	5136	5093	5205	5115	176	1550	1000	3310	10	1	17032351	870	-16.92	0.82	12	0.35	-302.00	6203.00	7440	20231208	-31.32	4160	20231020	22.84	6730	-24.07	20240105	5010	2.00	20240125	7440	-31.32	20231208	4160	22.84	20231020	4.11	N	000220	1000	176 억	278065	N	N	1	N	N
51	20240221	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5120	-60	5	-1.16	276406480	53689	87.53	5180	5190	5100	6730	3630	5180	5148.27	1.63	-19076	5273	5226	5183	5136	5093	5205	5115	176	1550	1000	3310	10	1	17032351	872	-16.95	0.83	12	0.32	-302.00	6203.00	7440	20231208	-31.18	4160	20231020	23.08	6730	-23.92	20240105	5010	2.20	20240125	7440	-31.18	20231208	4160	23.08	20231020	4.11	N	000220	1000	176 억	278065	N	N	9	N	N
52	20240221	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	-50	5	-0.97	208985900	40525	66.07	5180	5190	5120	6730	3630	5180	5156.95	1.63	-11549	5273	5226	5183	5136	5093	5205	5115	176	1550	1000	3310	10	1	17032351	874	-16.99	0.83	12	0.24	-302.00	6203.00	7440	20231208	-31.05	4160	20231020	23.32	6730	-23.77	20240105	5010	2.40	20240125	7440	-31.05	20231208	4160	23.32	20231020	4.11	N	000220	1000	176 억	278065	N	N	9	N	N
53	20240221	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	-30	5	-0.58	163748860	31719	51.71	5180	5190	5140	6730	3630	5180	5162.47	1.63	-9357	5273	5226	5183	5136	5093	5205	5115	176	1550	1000	3310	10	1	17032351	877	-17.05	0.83	12	0.19	-302.00	6203.00	7440	20231208	-30.78	4160	20231020	23.80	6730	-23.48	20240105	5010	2.79	20240125	7440	-30.78	20231208	4160	23.80	20231020	4.11	N	000220	1000	176 억	278065	N	N	9	N	N
54	20240221	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-10	5	-0.19	116321770	22512	36.70	5180	5190	5150	6730	3630	5180	5167.09	1.63	-2506	5273	5226	5183	5136	5093	5205	5115	176	1550	1000	3310	10	1	17032351	881	-17.12	0.83	12	0.13	-302.00	6203.00	7440	20231208	-30.51	4160	20231020	24.28	6730	-23.18	20240105	5010	3.19	20240125	7440	-30.51	20231208	4160	24.28	20231020	4.11	N	000220	1000	176 억	278065	N	N	9	N	N
55	20240221	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-20	5	-0.39	92673280	17935	29.24	5180	5190	5150	6730	3630	5180	5167.16	1.63	-1877	5273	5226	5183	5136	5093	5205	5115	176	1550	1000	3310	10	1	17032351	879	-17.09	0.83	12	0.11	-302.00	6203.00	7440	20231208	-30.65	4160	20231020	24.04	6730	-23.33	20240105	5010	2.99	20240125	7440	-30.65	20231208	4160	24.04	20231020	4.11	N	000220	1000	176 억	278065	N	N	9	N	N
56	20240221	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	0	3	0.00	62799610	12152	19.81	5180	5190	5150	6730	3630	5180	5167.82	1.63	-1092	5273	5226	5183	5136	5093	5205	5115	176	1550	1000	3310	10	1	17032351	882	-17.15	0.84	12	0.07	-302.00	6203.00	7440	20231208	-30.38	4160	20231020	24.52	6730	-23.03	20240105	5010	3.39	20240125	7440	-30.38	20231208	4160	24.52	20231020	4.11	N	000220	1000	176 억	278065	N	N	9	N	N
57	20240221	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-20	5	-0.39	2749910	531	0.87	5180	5180	5160	6730	3630	5180	5178.68	1.63	-190	5273	5226	5183	5136	5093	5205	5115	176	1550	1000	3310	10	1	17032351	879	-17.09	0.83	12	0.00	-302.00	6203.00	7440	20231208	-30.65	4160	20231020	24.04	6730	-23.33	20240105	5010	2.99	20240125	7440	-30.65	20231208	4160	24.04	20231020	4.11	N	000220	1000	176 억	278065	N	N	9	N	N
58	20240220	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	-20	5	-0.38	304223220	58816	81.44	5200	5230	5140	6760	3640	5200	5172.46	1.59	7348	5340	5270	5190	5120	5040	5305	5155	176	1560	1000	3320	10	1	17032351	882	-17.15	0.84	12	0.35	-302.00	6203.00	7440	20231208	-30.38	4160	20231020	24.52	6730	-23.03	20240105	5010	3.39	20240125	7440	-30.38	20231208	4160	24.52	20231020	4.08	N	000220	1000	176 억	270717	N	N	9	N	N
59	20240220	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	0	3	0.00	293889300	56821	78.68	5200	5230	5140	6760	3640	5200	5172.20	1.59	7205	5340	5270	5190	5120	5040	5305	5155	176	1560	1000	3320	10	1	17032351	886	-17.22	0.84	12	0.33	-302.00	6203.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	5010	3.79	20240125	7440	-30.11	20231208	4160	25.00	20231020	4.08	N	000220	1000	176 억	270717	N	N	28	N	N
60	20240220	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-10	5	-0.19	268642670	51950	71.93	5200	5230	5140	6760	3640	5200	5171.18	1.59	7045	5340	5270	5190	5120	5040	5305	5155	176	1560	1000	3320	10	1	17032351	884	-17.19	0.84	12	0.31	-302.00	6203.00	7440	20231208	-30.24	4160	20231020	24.76	6730	-22.88	20240105	5010	3.59	20240125	7440	-30.24	20231208	4160	24.76	20231020	4.08	N	000220	1000	176 억	270717	N	N	28	N	N
61	20240220	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	-20	5	-0.38	254799930	49280	68.24	5200	5230	5140	6760	3640	5200	5170.45	1.59	7003	5340	5270	5190	5120	5040	5305	5155	176	1560	1000	3320	10	1	17032351	882	-17.15	0.84	12	0.29	-302.00	6203.00	7440	20231208	-30.38	4160	20231020	24.52	6730	-23.03	20240105	5010	3.39	20240125	7440	-30.38	20231208	4160	24.52	20231020	4.08	N	000220	1000	176 억	270717	N	N	28	N	N
62	20240220	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	-20	5	-0.38	142314500	27451	38.01	5200	5230	5160	6760	3640	5200	5184.31	1.59	4955	5340	5270	5190	5120	5040	5305	5155	176	1560	1000	3320	10	1	17032351	882	-17.15	0.84	12	0.16	-302.00	6203.00	7440	20231208	-30.38	4160	20231020	24.52	6730	-23.03	20240105	5010	3.39	20240125	7440	-30.38	20231208	4160	24.52	20231020	4.08	N	000220	1000	176 억	270717	N	N	28	N	N
63	20240220	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	10	2	0.19	114807670	22143	30.66	5200	5230	5160	6760	3640	5200	5184.83	1.59	4292	5340	5270	5190	5120	5040	5305	5155	176	1560	1000	3320	10	1	17032351	887	-17.25	0.84	12	0.13	-302.00	6203.00	7440	20231208	-29.97	4160	20231020	25.24	6730	-22.59	20240105	5010	3.99	20240125	7440	-29.97	20231208	4160	25.24	20231020	4.08	N	000220	1000	176 억	270717	N	N	28	N	N
64	20240220	100104	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	0	3	0.00	97649140	18853	26.10	5200	5220	5160	6760	3640	5200	5179.50	1.59	3698	5340	5270	5190	5120	5040	5305	5155	176	1560	1000	3320	10	1	17032351	886	-17.22	0.84	12	0.11	-302.00	6203.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	5010	3.79	20240125	7440	-30.11	20231208	4160	25.00	20231020	4.08	N	000220	1000	176 억	270717	N	N	28	N	N
65	20240220	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-10	5	-0.19	15687130	3021	4.18	5200	5200	5160	6760	3640	5200	5192.69	1.59	-179	5340	5270	5190	5120	5040	5305	5155	176	1560	1000	3320	10	1	17032351	884	-17.19	0.84	12	0.02	-302.00	6203.00	7440	20231208	-30.24	4160	20231020	24.76	6730	-22.88	20240105	5010	3.59	20240125	7440	-30.24	20231208	4160	24.76	20231020	4.08	N	000220	1000	176 억	270717	N	N	28	N	N
66	20240219	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	20	2	0.39	372028350	71548	79.89	5150	5260	5110	6730	3630	5180	5199.71	1.49	17016	5253	5216	5173	5136	5093	5195	5115	176	1550	1000	3310	10	1	17032351	886	-17.22	0.84	12	0.42	-302.00	6203.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	5010	3.79	20240125	7440	-30.11	20231208	4160	25.00	20231020	4.08	N	000220	1000	176 억	253732	N	N	28	N	N
67	20240219	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	20	2	0.39	364912670	70179	78.36	5150	5260	5110	6730	3630	5180	5199.74	1.49	16915	5253	5216	5173	5136	5093	5195	5115	176	1550	1000	3310	10	1	17032351	886	-17.22	0.84	12	0.41	-302.00	6203.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	5010	3.79	20240125	7440	-30.11	20231208	4160	25.00	20231020	4.08	N	000220	1000	176 억	253732	N	N	11	N	N
68	20240219	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	0	3	0.00	325018360	62498	69.78	5150	5260	5110	6730	3630	5180	5200.46	1.49	13407	5253	5216	5173	5136	5093	5195	5115	176	1550	1000	3310	10	1	17032351	882	-17.15	0.84	12	0.37	-302.00	6203.00	7440	20231208	-30.38	4160	20231020	24.52	6730	-23.03	20240105	5010	3.39	20240125	7440	-30.38	20231208	4160	24.52	20231020	4.08	N	000220	1000	176 억	253732	N	N	11	N	N
69	20240219	130104	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	40	2	0.77	298261090	57340	64.03	5150	5260	5110	6730	3630	5180	5201.63	1.49	13017	5253	5216	5173	5136	5093	5195	5115	176	1550	1000	3310	10	1	17032351	889	-17.28	0.84	12	0.34	-302.00	6203.00	7440	20231208	-29.84	4160	20231020	25.48	6730	-22.44	20240105	5010	4.19	20240125	7440	-29.84	20231208	4160	25.48	20231020	4.08	N	000220	1000	176 억	253732	N	N	11	N	N
70	20240219	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	10	2	0.19	277460140	53343	59.56	5150	5260	5110	6730	3630	5180	5201.44	1.49	11290	5253	5216	5173	5136	5093	5195	5115	176	1550	1000	3310	10	1	17032351	884	-17.19	0.84	12	0.31	-302.00	6203.00	7440	20231208	-30.24	4160	20231020	24.76	6730	-22.88	20240105	5010	3.59	20240125	7440	-30.24	20231208	4160	24.76	20231020	4.08	N	000220	1000	176 억	253732	N	N	11	N	N
71	20240219	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	40	2	0.77	228210810	43886	49.00	5150	5260	5110	6730	3630	5180	5200.09	1.49	9293	5253	5216	5173	5136	5093	5195	5115	176	1550	1000	3310	10	1	17032351	889	-17.28	0.84	12	0.26	-302.00	6203.00	7440	20231208	-29.84	4160	20231020	25.48	6730	-22.44	20240105	5010	4.19	20240125	7440	-29.84	20231208	4160	25.48	20231020	4.08	N	000220	1000	176 억	253732	N	N	11	N	N
72	20240219	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	50	2	0.97	163844300	31595	35.28	5150	5240	5110	6730	3630	5180	5185.77	1.49	7652	5253	5216	5173	5136	5093	5195	5115	176	1550	1000	3310	10	1	17032351	891	-17.32	0.84	12	0.19	-302.00	6203.00	7440	20231208	-29.70	4160	20231020	25.72	6730	-22.29	20240105	5010	4.39	20240125	7440	-29.70	20231208	4160	25.72	20231020	4.08	N	000220	1000	176 억	253732	N	N	11	N	N
73	20240219	090104	57	100.00	KOSPI	의약품	N	N	N	N	N	5130	-50	5	-0.97	6752940	1312	1.46	5150	5150	5130	6730	3630	5180	5146.80	1.49	-481	5253	5216	5173	5136	5093	5195	5115	176	1550	1000	3310	10	1	17032351	874	-16.99	0.83	12	0.01	-302.00	6203.00	7440	20231208	-31.05	4160	20231020	23.32	6730	-23.77	20240105	5010	2.40	20240125	7440	-31.05	20231208	4160	23.32	20231020	4.08	N	000220	1000	176 억	253732	N	N	11	N	N
74	20240216	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	-40	5	-0.77	454535500	88205	246.28	5200	5210	5130	6780	3660	5220	5152.98	1.46	2806	5286	5252	5196	5162	5106	5270	5180	176	1560	1000	3340	10	1	17032351	882	-17.15	0.84	12	0.52	-302.00	6203.00	7440	20231208	-30.38	4160	20231020	24.52	6730	-23.03	20240105	5010	3.39	20240125	7440	-30.38	20231208	4160	24.52	20231020	4.05	N	000220	1000	176 억	248985	N	N	11	N	N
75	20240216	150104	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-50	5	-0.96	424623440	82423	230.14	5200	5210	5130	6780	3660	5220	5151.76	1.46	3735	5286	5252	5196	5162	5106	5270	5180	176	1560	1000	3340	10	1	17032351	881	-17.12	0.83	12	0.48	-302.00	6203.00	7440	20231208	-30.51	4160	20231020	24.28	6730	-23.18	20240105	5010	3.19	20240125	7440	-30.51	20231208	4160	24.28	20231020	4.05	N	000220	1000	176 억	248985	N	N	10	N	N
76	20240216	140104	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-50	5	-0.96	261384220	50683	141.51	5200	5210	5140	6780	3660	5220	5157.24	1.46	-4322	5286	5252	5196	5162	5106	5270	5180	176	1560	1000	3340	10	1	17032351	881	-17.12	0.83	12	0.30	-302.00	6203.00	7440	20231208	-30.51	4160	20231020	24.28	6730	-23.18	20240105	5010	3.19	20240125	7440	-30.51	20231208	4160	24.28	20231020	4.05	N	000220	1000	176 억	248985	N	N	10	N	N
77	20240216	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-60	5	-1.15	143274430	27749	77.48	5200	5210	5140	6780	3660	5220	5163.23	1.46	-6664	5286	5252	5196	5162	5106	5270	5180	176	1560	1000	3340	10	1	17032351	879	-17.09	0.83	12	0.16	-302.00	6203.00	7440	20231208	-30.65	4160	20231020	24.04	6730	-23.33	20240105	5010	2.99	20240125	7440	-30.65	20231208	4160	24.04	20231020	4.05	N	000220	1000	176 억	248985	N	N	10	N	N
78	20240216	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-50	5	-0.96	133965190	25946	72.44	5200	5210	5140	6780	3660	5220	5163.23	1.46	-5523	5286	5252	5196	5162	5106	5270	5180	176	1560	1000	3340	10	1	17032351	881	-17.12	0.83	12	0.15	-302.00	6203.00	7440	20231208	-30.51	4160	20231020	24.28	6730	-23.18	20240105	5010	3.19	20240125	7440	-30.51	20231208	4160	24.28	20231020	4.05	N	000220	1000	176 억	248985	N	N	10	N	N
79	20240216	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-50	5	-0.96	120580120	23356	65.21	5200	5210	5140	6780	3660	5220	5162.70	1.46	-4911	5286	5252	5196	5162	5106	5270	5180	176	1560	1000	3340	10	1	17032351	881	-17.12	0.83	12	0.14	-302.00	6203.00	7440	20231208	-30.51	4160	20231020	24.28	6730	-23.18	20240105	5010	3.19	20240125	7440	-30.51	20231208	4160	24.28	20231020	4.05	N	000220	1000	176 억	248985	N	N	10	N	N
80	20240216	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	-70	5	-1.34	92985000	18010	50.29	5200	5210	5140	6780	3660	5220	5162.97	1.46	-3911	5286	5252	5196	5162	5106	5270	5180	176	1560	1000	3340	10	1	17032351	877	-17.05	0.83	12	0.11	-302.00	6203.00	7440	20231208	-30.78	4160	20231020	23.80	6730	-23.48	20240105	5010	2.79	20240125	7440	-30.78	20231208	4160	23.80	20231020	4.05	N	000220	1000	176 억	248985	N	N	10	N	N
81	20240216	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-30	5	-0.57	14250590	2741	7.65	5200	5210	5190	6780	3660	5220	5199.05	1.46	-2052	5286	5252	5196	5162	5106	5270	5180	176	1560	1000	3340	10	1	17032351	884	-17.19	0.84	12	0.02	-302.00	6203.00	7440	20231208	-30.24	4160	20231020	24.76	6730	-22.88	20240105	5010	3.59	20240125	7440	-30.24	20231208	4160	24.76	20231020	4.05	N	000220	1000	176 억	248985	N	N	10	N	N
82	20240215	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	5220	20	2	0.38	182145000	35180	69.68	5200	5230	5140	6760	3640	5200	5177.52	1.49	-5198	5266	5232	5186	5152	5106	5250	5170	176	1560	1000	3320	10	1	17032351	889	-17.28	0.84	12	0.21	-302.00	6203.00	7440	20231208	-29.84	4160	20231020	25.48	6730	-22.44	20240105	5010	4.19	20240125	7440	-29.84	20231208	4160	25.48	20231020	4.06	N	000220	1000	176 억	253748	N	N	10	N	N
83	20240215	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-10	5	-0.19	162325210	31364	62.13	5200	5230	5140	6760	3640	5200	5175.53	1.49	-3610	5266	5232	5186	5152	5106	5250	5170	176	1560	1000	3320	10	1	17032351	884	-17.19	0.84	12	0.18	-302.00	6203.00	7440	20231208	-30.24	4160	20231020	24.76	6730	-22.88	20240105	5010	3.59	20240125	7440	-30.24	20231208	4160	24.76	20231020	4.06	N	000220	1000	176 억	253748	N	N	0	N	N
84	20240215	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	0	3	0.00	138461460	26771	53.03	5200	5230	5140	6760	3640	5200	5172.07	1.49	-3682	5266	5232	5186	5152	5106	5250	5170	176	1560	1000	3320	10	1	17032351	886	-17.22	0.84	12	0.16	-302.00	6203.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	5010	3.79	20240125	7440	-30.11	20231208	4160	25.00	20231020	4.06	N	000220	1000	176 억	253748	N	N	0	N	N
85	20240215	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-10	5	-0.19	111241770	21526	42.64	5200	5230	5140	6760	3640	5200	5167.79	1.49	-2959	5266	5232	5186	5152	5106	5250	5170	176	1560	1000	3320	10	1	17032351	884	-17.19	0.84	12	0.13	-302.00	6203.00	7440	20231208	-30.24	4160	20231020	24.76	6730	-22.88	20240105	5010	3.59	20240125	7440	-30.24	20231208	4160	24.76	20231020	4.06	N	000220	1000	176 억	253748	N	N	0	N	N
86	20240215	120103	57	100.00	KOSPI	의약품	N	N	N	N	N	5190	-10	5	-0.19	86618360	16784	33.25	5200	5230	5140	6760	3640	5200	5160.77	1.49	-1875	5266	5232	5186	5152	5106	5250	5170	176	1560	1000	3320	10	1	17032351	884	-17.19	0.84	12	0.10	-302.00	6203.00	7440	20231208	-30.24	4160	20231020	24.76	6730	-22.88	20240105	5010	3.59	20240125	7440	-30.24	20231208	4160	24.76	20231020	4.06	N	000220	1000	176 억	253748	N	N	0	N	N
87	20240215	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-40	5	-0.77	67173260	13024	25.80	5200	5230	5140	6760	3640	5200	5157.65	1.49	-2182	5266	5232	5186	5152	5106	5250	5170	176	1560	1000	3320	10	1	17032351	879	-17.09	0.83	12	0.08	-302.00	6203.00	7440	20231208	-30.65	4160	20231020	24.04	6730	-23.33	20240105	5010	2.99	20240125	7440	-30.65	20231208	4160	24.04	20231020	4.06	N	000220	1000	176 억	253748	N	N	0	N	N
88	20240215	100103	57	100.00	KOSPI	의약품	N	N	N	N	N	5150	-50	5	-0.96	57322790	11118	22.02	5200	5230	5140	6760	3640	5200	5155.85	1.49	-2646	5266	5232	5186	5152	5106	5250	5170	176	1560	1000	3320	10	1	17032351	877	-17.05	0.83	12	0.07	-302.00	6203.00	7440	20231208	-30.78	4160	20231020	23.80	6730	-23.48	20240105	5010	2.79	20240125	7440	-30.78	20231208	4160	23.80	20231020	4.06	N	000220	1000	176 억	253748	N	N	0	N	N
89	20240215	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	-20	5	-0.38	2926170	565	1.12	5200	5230	5160	6760	3640	5200	5179.06	1.49	-28	5266	5232	5186	5152	5106	5250	5170	176	1560	1000	3320	10	1	17032351	882	-17.15	0.84	12	0.00	-302.00	6203.00	7440	20231208	-30.38	4160	20231020	24.52	6730	-23.03	20240105	5010	3.39	20240125	7440	-30.38	20231208	4160	24.52	20231020	4.06	N	000220	1000	176 억	253748	N	N	0	N	N
90	20240214	160104	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	-30	5	-0.57	254143320	49196	91.73	5170	5220	5140	6790	3670	5230	5165.86	1.42	10958	5316	5272	5206	5162	5096	5295	5185	176	1560	1000	3340	10	1	17032351	886	-17.22	0.84	12	0.29	-302.00	6203.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	5010	3.79	20240125	7440	-30.11	20231208	4160	25.00	20231020	4.12	N	000220	1000	176 억	242371	N	N	0	N	N
91	20240214	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	-20	5	-0.38	243710920	47190	87.99	5170	5220	5140	6790	3670	5230	5164.46	1.42	10868	5316	5272	5206	5162	5096	5295	5185	176	1560	1000	3340	10	1	17032351	887	-17.25	0.84	12	0.28	-302.00	6203.00	7440	20231208	-29.97	4160	20231020	25.24	6730	-22.59	20240105	5010	3.99	20240125	7440	-29.97	20231208	4160	25.24	20231020	4.12	N	000220	1000	176 억	242371	N	N	0	N	N
92	20240214	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-60	5	-1.15	211545400	40996	76.44	5170	5220	5140	6790	3670	5230	5160.15	1.42	11987	5316	5272	5206	5162	5096	5295	5185	176	1560	1000	3340	10	1	17032351	881	-17.12	0.83	12	0.24	-302.00	6203.00	7440	20231208	-30.51	4160	20231020	24.28	6730	-23.18	20240105	5010	3.19	20240125	7440	-30.51	20231208	4160	24.28	20231020	4.12	N	000220	1000	176 억	242371	N	N	0	N	N
93	20240214	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	-50	5	-0.96	197051680	38196	71.22	5170	5220	5140	6790	3670	5230	5158.96	1.42	11008	5316	5272	5206	5162	5096	5295	5185	176	1560	1000	3340	10	1	17032351	882	-17.15	0.84	12	0.22	-302.00	6203.00	7440	20231208	-30.38	4160	20231020	24.52	6730	-23.03	20240105	5010	3.39	20240125	7440	-30.38	20231208	4160	24.52	20231020	4.12	N	000220	1000	176 억	242371	N	N	0	N	N
94	20240214	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5170	-60	5	-1.15	175306200	33982	63.36	5170	5220	5140	6790	3670	5230	5158.80	1.42	10592	5316	5272	5206	5162	5096	5295	5185	176	1560	1000	3340	10	1	17032351	881	-17.12	0.83	12	0.20	-302.00	6203.00	7440	20231208	-30.51	4160	20231020	24.28	6730	-23.18	20240105	5010	3.19	20240125	7440	-30.51	20231208	4160	24.28	20231020	4.12	N	000220	1000	176 억	242371	N	N	0	N	N
95	20240214	110104	57	100.00	KOSPI	의약품	N	N	N	N	N	5160	-70	5	-1.34	116716490	22631	42.20	5170	5220	5140	6790	3670	5230	5157.37	1.42	4525	5316	5272	5206	5162	5096	5295	5185	176	1560	1000	3340	10	1	17032351	879	-17.09	0.83	12	0.13	-302.00	6203.00	7440	20231208	-30.65	4160	20231020	24.04	6730	-23.33	20240105	5010	2.99	20240125	7440	-30.65	20231208	4160	24.04	20231020	4.12	N	000220	1000	176 억	242371	N	N	0	N	N
96	20240214	090103	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	-30	5	-0.57	6490350	1257	2.34	5170	5200	5140	6790	3670	5230	5163.37	1.42	107	5316	5272	5206	5162	5096	5295	5185	176	1560	1000	3340	10	1	17032351	886	-17.22	0.84	12	0.01	-302.00	6203.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	5010	3.79	20240125	7440	-30.11	20231208	4160	25.00	20231020	4.12	N	000220	1000	176 억	242371	N	N	0	N	N
97	20240213	160103	57	100.00	KOSPI	의약품	N	N	N	N	N	5230	50	2	0.97	276027620	53019	98.71	5150	5250	5140	6730	3630	5180	5206.03	1.39	9215	5273	5226	5163	5116	5053	5250	5140	176	1550	1000	3310	10	1	17032351	891	-17.32	0.84	12	0.31	-302.00	6203.00	7440	20231208	-29.70	4160	20231020	25.72	6730	-22.29	20240105	5010	4.39	20240125	7440	-29.70	20231208	4160	25.72	20231020	4.12	N	000220	1000	176 억	236715	N	N	0	N	N
98	20240213	150103	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	20	2	0.39	261699330	50274	93.60	5150	5250	5140	6730	3630	5180	5205.46	1.39	9100	5273	5226	5163	5116	5053	5250	5140	176	1550	1000	3310	10	1	17032351	886	-17.22	0.84	12	0.30	-302.00	6203.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	5010	3.79	20240125	7440	-30.11	20231208	4160	25.00	20231020	4.12	N	000220	1000	176 억	236715	N	N	0	N	N
99	20240213	140103	57	100.00	KOSPI	의약품	N	N	N	N	N	5200	20	2	0.39	209351600	40225	74.89	5150	5250	5140	6730	3630	5180	5204.51	1.39	8996	5273	5226	5163	5116	5053	5250	5140	176	1550	1000	3310	10	1	17032351	886	-17.22	0.84	12	0.24	-302.00	6203.00	7440	20231208	-30.11	4160	20231020	25.00	6730	-22.73	20240105	5010	3.79	20240125	7440	-30.11	20231208	4160	25.00	20231020	4.12	N	000220	1000	176 억	236715	N	N	0	N	N
100	20240213	130103	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	30	2	0.58	190623760	36633	68.20	5150	5250	5140	6730	3630	5180	5203.61	1.39	6863	5273	5226	5163	5116	5053	5250	5140	176	1550	1000	3310	10	1	17032351	887	-17.25	0.84	12	0.22	-302.00	6203.00	7440	20231208	-29.97	4160	20231020	25.24	6730	-22.59	20240105	5010	3.99	20240125	7440	-29.97	20231208	4160	25.24	20231020	4.12	N	000220	1000	176 억	236715	N	N	0	N	N
101	20240213	120104	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	30	2	0.58	172645100	33181	61.77	5150	5250	5140	6730	3630	5180	5203.13	1.39	4966	5273	5226	5163	5116	5053	5250	5140	176	1550	1000	3310	10	1	17032351	887	-17.25	0.84	12	0.19	-302.00	6203.00	7440	20231208	-29.97	4160	20231020	25.24	6730	-22.59	20240105	5010	3.99	20240125	7440	-29.97	20231208	4160	25.24	20231020	4.12	N	000220	1000	176 억	236715	N	N	0	N	N
102	20240213	110103	57	100.00	KOSPI	의약품	N	N	N	N	N	5180	0	3	0.00	138451280	26598	49.52	5150	5250	5140	6730	3630	5180	5205.33	1.39	3631	5273	5226	5163	5116	5053	5250	5140	176	1550	1000	3310	10	1	17032351	882	-17.15	0.84	12	0.16	-302.00	6203.00	7440	20231208	-30.38	4160	20231020	24.52	6730	-23.03	20240105	5010	3.39	20240125	7440	-30.38	20231208	4160	24.52	20231020	4.12	N	000220	1000	176 억	236715	N	N	0	N	N
103	20240213	100105	57	100.00	KOSPI	의약품	N	N	N	N	N	5210	30	2	0.58	99621100	19160	35.67	5150	5250	5140	6730	3630	5180	5199.43	1.39	6261	5273	5226	5163	5116	5053	5250	5140	176	1550	1000	3310	10	1	17032351	887	-17.25	0.84	12	0.11	-302.00	6203.00	7440	20231208	-29.97	4160	20231020	25.24	6730	-22.59	20240105	5010	3.99	20240125	7440	-29.97	20231208	4160	25.24	20231020	4.12	N	000220	1000	176 억	236715	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History