KissMeData/004720/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	5750	-50	5	-0.86	354149520	61575	142.45	5770	5810	5720	7540	4060	5800	5751.52	2.56	-3794	5926	5862	5816	5752	5706	5840	5730	91	1740	500	4170	10	1	18178525	1045	1.29	0.44	12	0.34	4461.00	13121.00	7450	20230414	-22.82	5280	20230726	8.90	6430	-10.58	20240115	5700	0.88	20240207	7450	-22.82	20230414	5280	8.90	20230726	3.04	N	004720	500	90 억	464959	N	N	30	N	N
3	20240229	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	5720	-80	5	-1.38	339878230	59084	136.69	5770	5810	5720	7540	4060	5800	5752.46	2.56	-2192	5926	5862	5816	5752	5706	5840	5730	91	1740	500	4170	10	1	18178525	1040	1.28	0.44	12	0.33	4461.00	13121.00	7450	20230414	-23.22	5280	20230726	8.33	6430	-11.04	20240115	5700	0.35	20240207	7450	-23.22	20230414	5280	8.33	20230726	3.04	N	004720	500	90 억	464959	N	N	79	N	N
4	20240229	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	5750	-50	5	-0.86	286079090	49721	115.03	5770	5810	5720	7540	4060	5800	5753.69	2.56	1778	5926	5862	5816	5752	5706	5840	5730	91	1740	500	4170	10	1	18178525	1045	1.29	0.44	12	0.27	4461.00	13121.00	7450	20230414	-22.82	5280	20230726	8.90	6430	-10.58	20240115	5700	0.88	20240207	7450	-22.82	20230414	5280	8.90	20230726	3.04	N	004720	500	90 억	464959	N	N	79	N	N
5	20240229	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	5770	-30	5	-0.52	239448590	41598	96.23	5770	5810	5720	7540	4060	5800	5756.25	2.56	930	5926	5862	5816	5752	5706	5840	5730	91	1740	500	4170	10	1	18178525	1049	1.29	0.44	12	0.23	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5700	1.23	20240207	7450	-22.55	20230414	5280	9.28	20230726	3.04	N	004720	500	90 억	464959	N	N	79	N	N
6	20240229	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	5770	-30	5	-0.52	199001520	34595	80.03	5770	5810	5720	7540	4060	5800	5752.32	2.56	5106	5926	5862	5816	5752	5706	5840	5730	91	1740	500	4170	10	1	18178525	1049	1.29	0.44	12	0.19	4461.00	13121.00	7450	20230414	-22.55	5280	20230726	9.28	6430	-10.26	20240115	5700	1.23	20240207	7450	-22.55	20230414	5280	9.28	20230726	3.04	N	004720	500	90 억	464959	N	N	79	N	N
7	20240229	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	5740	-60	5	-1.03	184832640	32141	74.36	5770	5810	5720	7540	4060	5800	5750.68	2.56	5557	5926	5862	5816	5752	5706	5840	5730	91	1740	500	4170	10	1	18178525	1043	1.29	0.44	12	0.18	4461.00	13121.00	7450	20230414	-22.95	5280	20230726	8.71	6430	-10.73	20240115	5700	0.70	20240207	7450	-22.95	20230414	5280	8.71	20230726	3.04	N	004720	500	90 억	464959	N	N	79	N	N
8	20240229	100158	57	100.00	KOSPI	의약품	N	N	N	N	N	5740	-60	5	-1.03	124864910	21706	50.22	5770	5810	5720	7540	4060	5800	5752.55	2.56	2037	5926	5862	5816	5752	5706	5840	5730	91	1740	500	4170	10	1	18178525	1043	1.29	0.44	12	0.12	4461.00	13121.00	7450	20230414	-22.95	5280	20230726	8.71	6430	-10.73	20240115	5700	0.70	20240207	7450	-22.95	20230414	5280	8.71	20230726	3.04	N	004720	500	90 억	464959	N	N	79	N	N
9	20240229	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	0	3	0.00	5100120	883	2.04	5770	5800	5770	7540	4060	5800	5775.90	2.56	99	5926	5862	5816	5752	5706	5840	5730	91	1740	500	4170	10	1	18178525	1054	1.30	0.44	12	0.00	4461.00	13121.00	7450	20230414	-22.15	5280	20230726	9.85	6430	-9.80	20240115	5700	1.75	20240207	7450	-22.15	20230414	5280	9.85	20230726	3.04	N	004720	500	90 억	464959	N	N	79	N	N
10	20240228	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	-20	5	-0.34	248056340	42773	32.19	5860	5880	5770	7560	4080	5820	5799.36	2.63	-11297	6033	5926	5863	5756	5693	5895	5725	91	1740	500	4190	10	1	18178525	1054	1.30	0.44	12	0.24	4461.00	13121.00	7450	20230414	-22.15	5280	20230726	9.85	6430	-9.80	20240115	5700	1.75	20240207	7450	-22.15	20230414	5280	9.85	20230726	3.03	N	004720	500	90 억	478473	N	N	79	N	N
11	20240228	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	5780	-40	5	-0.69	228231370	39347	29.61	5860	5880	5770	7560	4080	5820	5800.48	2.63	-10839	6033	5926	5863	5756	5693	5895	5725	91	1740	500	4190	10	1	18178525	1051	1.30	0.44	12	0.22	4461.00	13121.00	7450	20230414	-22.42	5280	20230726	9.47	6430	-10.11	20240115	5700	1.40	20240207	7450	-22.42	20230414	5280	9.47	20230726	3.03	N	004720	500	90 억	478473	N	N	5	N	N
12	20240228	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	5800	-20	5	-0.34	173375700	29858	22.47	5860	5880	5780	7560	4080	5820	5806.67	2.63	-7306	6033	5926	5863	5756	5693	5895	5725	91	1740	500	4190	10	1	18178525	1054	1.30	0.44	12	0.16	4461.00	13121.00	7450	20230414	-22.15	5280	20230726	9.85	6430	-9.80	20240115	5700	1.75	20240207	7450	-22.15	20230414	5280	9.85	20230726	3.03	N	004720	500	90 억	478473	N	N	5	N	N
13	20240228	130157	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	0	3	0.00	106464830	18295	13.77	5860	5880	5790	7560	4080	5820	5819.34	2.63	-7289	6033	5926	5863	5756	5693	5895	5725	91	1740	500	4190	10	1	18178525	1058	1.30	0.44	12	0.10	4461.00	13121.00	7450	20230414	-21.88	5280	20230726	10.23	6430	-9.49	20240115	5700	2.11	20240207	7450	-21.88	20230414	5280	10.23	20230726	3.03	N	004720	500	90 억	478473	N	N	5	N	N
14	20240228	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	5810	-10	5	-0.17	82064740	14095	10.61	5860	5880	5800	7560	4080	5820	5822.26	2.63	-5276	6033	5926	5863	5756	5693	5895	5725	91	1740	500	4190	10	1	18178525	1056	1.30	0.44	12	0.08	4461.00	13121.00	7450	20230414	-22.01	5280	20230726	10.04	6430	-9.64	20240115	5700	1.93	20240207	7450	-22.01	20230414	5280	10.04	20230726	3.03	N	004720	500	90 억	478473	N	N	5	N	N
15	20240228	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	5830	10	2	0.17	44892390	7699	5.79	5860	5880	5800	7560	4080	5820	5830.94	2.63	-2270	6033	5926	5863	5756	5693	5895	5725	91	1740	500	4190	10	1	18178525	1060	1.31	0.44	12	0.04	4461.00	13121.00	7450	20230414	-21.74	5280	20230726	10.42	6430	-9.33	20240115	5700	2.28	20240207	7450	-21.74	20230414	5280	10.42	20230726	3.03	N	004720	500	90 억	478473	N	N	5	N	N
16	20240228	100158	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	0	3	0.00	35564200	6094	4.59	5860	5880	5810	7560	4080	5820	5835.94	2.63	-2269	6033	5926	5863	5756	5693	5895	5725	91	1740	500	4190	10	1	18178525	1058	1.30	0.44	12	0.03	4461.00	13121.00	7450	20230414	-21.88	5280	20230726	10.23	6430	-9.49	20240115	5700	2.11	20240207	7450	-21.88	20230414	5280	10.23	20230726	3.03	N	004720	500	90 억	478473	N	N	5	N	N
17	20240228	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	0	3	0.00	3184020	545	0.41	5860	5860	5820	7560	4080	5820	5842.24	2.63	-137	6033	5926	5863	5756	5693	5895	5725	91	1740	500	4190	10	1	18178525	1058	1.30	0.44	12	0.00	4461.00	13121.00	7450	20230414	-21.88	5280	20230726	10.23	6430	-9.49	20240115	5700	2.11	20240207	7450	-21.88	20230414	5280	10.23	20230726	3.03	N	004720	500	90 억	478473	N	N	5	N	N
18	20240227	160158	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	-100	5	-1.69	771736180	132507	222.52	5880	5970	5800	7690	4150	5920	5824.12	2.56	11447	6006	5962	5936	5892	5866	5950	5880	91	1770	500	4260	10	1	18178525	1058	1.30	0.44	12	0.73	4461.00	13121.00	7450	20230414	-21.88	5280	20230726	10.23	6430	-9.49	20240115	5700	2.11	20240207	7450	-21.88	20230414	5280	10.23	20230726	3.02	N	004720	500	90 억	465411	N	N	5	N	N
19	20240227	150158	57	100.00	KOSPI	의약품	N	N	N	N	N	5810	-110	5	-1.86	684847970	117591	197.47	5880	5970	5800	7690	4150	5920	5823.98	2.56	6602	6006	5962	5936	5892	5866	5950	5880	91	1770	500	4260	10	1	18178525	1056	1.30	0.44	12	0.65	4461.00	13121.00	7450	20230414	-22.01	5280	20230726	10.04	6430	-9.64	20240115	5700	1.93	20240207	7450	-22.01	20230414	5280	10.04	20230726	3.02	N	004720	500	90 억	465411	N	N	10	N	N
20	20240227	140159	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	-100	5	-1.69	330743060	56672	95.17	5880	5970	5800	7690	4150	5920	5836.09	2.56	-451	6006	5962	5936	5892	5866	5950	5880	91	1770	500	4260	10	1	18178525	1058	1.30	0.44	12	0.31	4461.00	13121.00	7450	20230414	-21.88	5280	20230726	10.23	6430	-9.49	20240115	5700	2.11	20240207	7450	-21.88	20230414	5280	10.23	20230726	3.02	N	004720	500	90 억	465411	N	N	10	N	N
21	20240227	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	-80	5	-1.35	315373860	54031	90.73	5880	5970	5800	7690	4150	5920	5836.91	2.56	-501	6006	5962	5936	5892	5866	5950	5880	91	1770	500	4260	10	1	18178525	1062	1.31	0.45	12	0.30	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5700	2.46	20240207	7450	-21.61	20230414	5280	10.61	20230726	3.02	N	004720	500	90 억	465411	N	N	10	N	N
22	20240227	120158	57	100.00	KOSPI	의약품	N	N	N	N	N	5810	-110	5	-1.86	301987330	51729	86.87	5880	5970	5800	7690	4150	5920	5837.87	2.56	-343	6006	5962	5936	5892	5866	5950	5880	91	1770	500	4260	10	1	18178525	1056	1.30	0.44	12	0.28	4461.00	13121.00	7450	20230414	-22.01	5280	20230726	10.04	6430	-9.64	20240115	5700	1.93	20240207	7450	-22.01	20230414	5280	10.04	20230726	3.02	N	004720	500	90 억	465411	N	N	10	N	N
23	20240227	110158	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	-100	5	-1.69	221237390	37820	63.51	5880	5970	5810	7690	4150	5920	5849.75	2.56	2243	6006	5962	5936	5892	5866	5950	5880	91	1770	500	4260	10	1	18178525	1058	1.30	0.44	12	0.21	4461.00	13121.00	7450	20230414	-21.88	5280	20230726	10.23	6430	-9.49	20240115	5700	2.11	20240207	7450	-21.88	20230414	5280	10.23	20230726	3.02	N	004720	500	90 억	465411	N	N	10	N	N
24	20240227	100157	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	-80	5	-1.35	171559350	29305	49.21	5880	5970	5810	7690	4150	5920	5854.27	2.56	337	6006	5962	5936	5892	5866	5950	5880	91	1770	500	4260	10	1	18178525	1062	1.31	0.45	12	0.16	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5700	2.46	20240207	7450	-21.61	20230414	5280	10.61	20230726	3.02	N	004720	500	90 억	465411	N	N	10	N	N
25	20240227	090158	57	100.00	KOSPI	의약품	N	N	N	N	N	5920	0	3	0.00	30758320	5227	8.78	5880	5970	5880	7690	4150	5920	5884.51	2.56	1560	6006	5962	5936	5892	5866	5950	5880	91	1770	500	4260	10	1	18178525	1076	1.33	0.45	12	0.03	4461.00	13121.00	7450	20230414	-20.54	5280	20230726	12.12	6430	-7.93	20240115	5700	3.86	20240207	7450	-20.54	20230414	5280	12.12	20230726	3.02	N	004720	500	90 억	465411	N	N	10	N	N
26	20240226	160157	57	100.00	KOSPI	의약품	N	N	N	N	N	5920	-10	5	-0.17	347646340	58532	84.82	5940	5980	5910	7700	4160	5930	5939.42	2.55	2322	6090	6010	5950	5870	5810	6050	5910	91	1770	500	4260	10	1	18178525	1076	1.33	0.45	12	0.32	4461.00	13121.00	7450	20230414	-20.54	5280	20230726	12.12	6430	-7.93	20240115	5700	3.86	20240207	7450	-20.54	20230414	5280	12.12	20230726	3.00	N	004720	500	90 억	464160	N	N	10	N	N
27	20240226	150157	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	0	3	0.00	324637800	54660	79.21	5940	5980	5910	7700	4160	5930	5939.22	2.55	2352	6090	6010	5950	5870	5810	6050	5910	91	1770	500	4260	10	1	18178525	1078	1.33	0.45	12	0.30	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	6430	-7.78	20240115	5700	4.04	20240207	7450	-20.40	20230414	5280	12.31	20230726	3.00	N	004720	500	90 억	464160	N	N	2	N	N
28	20240226	140157	57	100.00	KOSPI	의약품	N	N	N	N	N	5970	40	2	0.67	298623270	50288	72.87	5940	5980	5910	7700	4160	5930	5938.26	2.55	4896	6090	6010	5950	5870	5810	6050	5910	91	1770	500	4260	10	1	18178525	1085	1.34	0.45	12	0.28	4461.00	13121.00	7450	20230414	-19.87	5280	20230726	13.07	6430	-7.15	20240115	5700	4.74	20240207	7450	-19.87	20230414	5280	13.07	20230726	3.00	N	004720	500	90 억	464160	N	N	2	N	N
29	20240226	130156	57	100.00	KOSPI	의약품	N	N	N	N	N	5950	20	2	0.34	241582400	40715	59.00	5940	5980	5910	7700	4160	5930	5933.50	2.55	7030	6090	6010	5950	5870	5810	6050	5910	91	1770	500	4260	10	1	18178525	1082	1.33	0.45	12	0.22	4461.00	13121.00	7450	20230414	-20.13	5280	20230726	12.69	6430	-7.47	20240115	5700	4.39	20240207	7450	-20.13	20230414	5280	12.69	20230726	3.00	N	004720	500	90 억	464160	N	N	2	N	N
30	20240226	120156	57	100.00	KOSPI	의약품	N	N	N	N	N	5950	20	2	0.34	218969030	36908	53.48	5940	5980	5910	7700	4160	5930	5932.83	2.55	5628	6090	6010	5950	5870	5810	6050	5910	91	1770	500	4260	10	1	18178525	1082	1.33	0.45	12	0.20	4461.00	13121.00	7450	20230414	-20.13	5280	20230726	12.69	6430	-7.47	20240115	5700	4.39	20240207	7450	-20.13	20230414	5280	12.69	20230726	3.00	N	004720	500	90 억	464160	N	N	2	N	N
31	20240226	110156	57	100.00	KOSPI	의약품	N	N	N	N	N	5960	30	2	0.51	85348140	14383	20.84	5940	5980	5910	7700	4160	5930	5933.96	2.55	-1961	6090	6010	5950	5870	5810	6050	5910	91	1770	500	4260	10	1	18178525	1083	1.34	0.45	12	0.08	4461.00	13121.00	7450	20230414	-20.00	5280	20230726	12.88	6430	-7.31	20240115	5700	4.56	20240207	7450	-20.00	20230414	5280	12.88	20230726	3.00	N	004720	500	90 억	464160	N	N	2	N	N
32	20240226	100155	57	100.00	KOSPI	의약품	N	N	N	N	N	5920	-10	5	-0.17	64972790	10949	15.87	5940	5970	5910	7700	4160	5930	5934.13	2.55	-1245	6090	6010	5950	5870	5810	6050	5910	91	1770	500	4260	10	1	18178525	1076	1.33	0.45	12	0.06	4461.00	13121.00	7450	20230414	-20.54	5280	20230726	12.12	6430	-7.93	20240115	5700	3.86	20240207	7450	-20.54	20230414	5280	12.12	20230726	3.00	N	004720	500	90 억	464160	N	N	2	N	N
33	20240226	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	5960	30	2	0.51	4740140	798	1.16	5940	5960	5940	7700	4160	5930	5940.03	2.55	-691	6090	6010	5950	5870	5810	6050	5910	91	1770	500	4260	10	1	18178525	1083	1.34	0.45	12	0.00	4461.00	13121.00	7450	20230414	-20.00	5280	20230726	12.88	6430	-7.31	20240115	5700	4.56	20240207	7450	-20.00	20230414	5280	12.88	20230726	3.00	N	004720	500	90 억	464160	N	N	2	N	N
34	20240223	160155	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	20	2	0.34	411111470	69006	120.48	5900	6030	5890	7680	4140	5910	5957.62	2.52	4473	6043	5976	5923	5856	5803	5950	5830	91	1770	500	4250	10	1	18178525	1078	1.33	0.45	12	0.38	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	6430	-7.78	20240115	5700	4.04	20240207	7450	-20.40	20230414	5280	12.31	20230726	3.02	N	004720	500	90 억	457585	N	N	2	N	N
35	20240223	150156	57	100.00	KOSPI	의약품	N	N	N	N	N	5970	60	2	1.02	392075890	65798	114.88	5900	6030	5890	7680	4140	5910	5958.78	2.52	4258	6043	5976	5923	5856	5803	5950	5830	91	1770	500	4250	10	1	18178525	1085	1.34	0.45	12	0.36	4461.00	13121.00	7450	20230414	-19.87	5280	20230726	13.07	6430	-7.15	20240115	5700	4.74	20240207	7450	-19.87	20230414	5280	13.07	20230726	3.02	N	004720	500	90 억	457585	N	N	9	N	N
36	20240223	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	6010	100	2	1.69	359421240	60316	105.31	5900	6030	5890	7680	4140	5910	5958.97	2.52	4769	6043	5976	5923	5856	5803	5950	5830	91	1770	500	4250	10	1	18178525	1093	1.35	0.46	12	0.33	4461.00	13121.00	7450	20230414	-19.33	5280	20230726	13.83	6430	-6.53	20240115	5700	5.44	20240207	7450	-19.33	20230414	5280	13.83	20230726	3.02	N	004720	500	90 억	457585	N	N	9	N	N
37	20240223	130155	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	70	2	1.18	330957540	55550	96.98	5900	6030	5890	7680	4140	5910	5957.83	2.52	5401	6043	5976	5923	5856	5803	5950	5830	91	1770	500	4250	10	1	18178525	1087	1.34	0.46	12	0.31	4461.00	13121.00	7450	20230414	-19.73	5280	20230726	13.26	6430	-7.00	20240115	5700	4.91	20240207	7450	-19.73	20230414	5280	13.26	20230726	3.02	N	004720	500	90 억	457585	N	N	9	N	N
38	20240223	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	70	2	1.18	240013520	40399	70.53	5900	6000	5890	7680	4140	5910	5941.08	2.52	8319	6043	5976	5923	5856	5803	5950	5830	91	1770	500	4250	10	1	18178525	1087	1.34	0.46	12	0.22	4461.00	13121.00	7450	20230414	-19.73	5280	20230726	13.26	6430	-7.00	20240115	5700	4.91	20240207	7450	-19.73	20230414	5280	13.26	20230726	3.02	N	004720	500	90 억	457585	N	N	9	N	N
39	20240223	110155	57	100.00	KOSPI	의약품	N	N	N	N	N	5950	40	2	0.68	180952560	30515	53.28	5900	5980	5890	7680	4140	5910	5929.95	2.52	9399	6043	5976	5923	5856	5803	5950	5830	91	1770	500	4250	10	1	18178525	1082	1.33	0.45	12	0.17	4461.00	13121.00	7450	20230414	-20.13	5280	20230726	12.69	6430	-7.47	20240115	5700	4.39	20240207	7450	-20.13	20230414	5280	12.69	20230726	3.02	N	004720	500	90 억	457585	N	N	9	N	N
40	20240223	100154	57	100.00	KOSPI	의약품	N	N	N	N	N	5950	40	2	0.68	135268570	22850	39.89	5900	5950	5890	7680	4140	5910	5919.85	2.52	8363	6043	5976	5923	5856	5803	5950	5830	91	1770	500	4250	10	1	18178525	1082	1.33	0.45	12	0.13	4461.00	13121.00	7450	20230414	-20.13	5280	20230726	12.69	6430	-7.47	20240115	5700	4.39	20240207	7450	-20.13	20230414	5280	12.69	20230726	3.02	N	004720	500	90 억	457585	N	N	9	N	N
41	20240223	090155	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	20	2	0.34	4513530	765	1.34	5900	5930	5900	7680	4140	5910	5900.04	2.52	38	6043	5976	5923	5856	5803	5950	5830	91	1770	500	4250	10	1	18178525	1078	1.33	0.45	12	0.00	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	6430	-7.78	20240115	5700	4.04	20240207	7450	-20.40	20230414	5280	12.31	20230726	3.02	N	004720	500	90 억	457585	N	N	9	N	N
42	20240222	160148	57	100.00	KOSPI	의약품	N	N	N	N	N	5910	-60	5	-1.01	337510810	57230	77.30	5950	5990	5870	7760	4180	5970	5897.45	2.63	-20248	6156	6062	5986	5892	5816	6025	5855	91	1790	500	4290	10	1	18178525	1074	1.32	0.45	12	0.31	4461.00	13121.00	7450	20230414	-20.67	5280	20230726	11.93	6430	-8.09	20240115	5700	3.68	20240207	7450	-20.67	20230414	5280	11.93	20230726	2.95	N	004720	500	90 억	477822	N	N	9	N	N
43	20240222	150154	57	100.00	KOSPI	의약품	N	N	N	N	N	5890	-80	5	-1.34	315197910	53445	72.18	5950	5990	5870	7760	4180	5970	5897.61	2.63	-19603	6156	6062	5986	5892	5816	6025	5855	91	1790	500	4290	10	1	18178525	1071	1.32	0.45	12	0.29	4461.00	13121.00	7450	20230414	-20.94	5280	20230726	11.55	6430	-8.40	20240115	5700	3.33	20240207	7450	-20.94	20230414	5280	11.55	20230726	2.95	N	004720	500	90 억	477822	N	N	1	N	N
44	20240222	140154	57	100.00	KOSPI	의약품	N	N	N	N	N	5890	-80	5	-1.34	289511940	49089	66.30	5950	5990	5870	7760	4180	5970	5897.69	2.63	-17442	6156	6062	5986	5892	5816	6025	5855	91	1790	500	4290	10	1	18178525	1071	1.32	0.45	12	0.27	4461.00	13121.00	7450	20230414	-20.94	5280	20230726	11.55	6430	-8.40	20240115	5700	3.33	20240207	7450	-20.94	20230414	5280	11.55	20230726	2.95	N	004720	500	90 억	477822	N	N	1	N	N
45	20240222	130154	57	100.00	KOSPI	의약품	N	N	N	N	N	5870	-100	5	-1.68	241466500	40921	55.27	5950	5990	5870	7760	4180	5970	5900.80	2.63	-15959	6156	6062	5986	5892	5816	6025	5855	91	1790	500	4290	10	1	18178525	1067	1.32	0.45	12	0.23	4461.00	13121.00	7450	20230414	-21.21	5280	20230726	11.17	6430	-8.71	20240115	5700	2.98	20240207	7450	-21.21	20230414	5280	11.17	20230726	2.95	N	004720	500	90 억	477822	N	N	1	N	N
46	20240222	120154	57	100.00	KOSPI	의약품	N	N	N	N	N	5890	-80	5	-1.34	155181200	26263	35.47	5950	5990	5880	7760	4180	5970	5908.74	2.63	-6131	6156	6062	5986	5892	5816	6025	5855	91	1790	500	4290	10	1	18178525	1071	1.32	0.45	12	0.14	4461.00	13121.00	7450	20230414	-20.94	5280	20230726	11.55	6430	-8.40	20240115	5700	3.33	20240207	7450	-20.94	20230414	5280	11.55	20230726	2.95	N	004720	500	90 억	477822	N	N	1	N	N
47	20240222	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	5910	-60	5	-1.01	123962010	20978	28.33	5950	5990	5880	7760	4180	5970	5909.14	2.63	-3648	6156	6062	5986	5892	5816	6025	5855	91	1790	500	4290	10	1	18178525	1074	1.32	0.45	12	0.12	4461.00	13121.00	7450	20230414	-20.67	5280	20230726	11.93	6430	-8.09	20240115	5700	3.68	20240207	7450	-20.67	20230414	5280	11.93	20230726	2.95	N	004720	500	90 억	477822	N	N	1	N	N
48	20240222	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	-40	5	-0.67	78708220	13301	17.96	5950	5990	5890	7760	4180	5970	5917.47	2.63	-797	6156	6062	5986	5892	5816	6025	5855	91	1790	500	4290	10	1	18178525	1078	1.33	0.45	12	0.07	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	6430	-7.78	20240115	5700	4.04	20240207	7450	-20.40	20230414	5280	12.31	20230726	2.95	N	004720	500	90 억	477822	N	N	1	N	N
49	20240222	090153	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	10	2	0.17	16427400	2761	3.73	5950	5990	5940	7760	4180	5970	5949.80	2.63	-393	6156	6062	5986	5892	5816	6025	5855	91	1790	500	4290	10	1	18178525	1087	1.34	0.46	12	0.02	4461.00	13121.00	7450	20230414	-19.73	5280	20230726	13.26	6430	-7.00	20240115	5700	4.91	20240207	7450	-19.73	20230414	5280	13.26	20230726	2.95	N	004720	500	90 억	477822	N	N	1	N	N
50	20240221	160153	57	100.00	KOSPI	의약품	N	N	N	N	N	5970	-30	5	-0.50	441606280	74028	67.75	6010	6080	5910	7800	4200	6000	5965.40	2.74	-17448	6200	6100	6000	5900	5800	6150	5950	91	1800	500	4320	10	1	18178525	1085	1.34	0.45	12	0.41	4461.00	13121.00	7450	20230414	-19.87	5280	20230726	13.07	6430	-7.15	20240115	5700	4.74	20240207	7450	-19.87	20230414	5280	13.07	20230726	3.04	N	004720	500	90 억	498440	N	N	1	N	N
51	20240221	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	5920	-80	5	-1.33	408170490	68397	62.60	6010	6080	5910	7800	4200	6000	5967.67	2.74	-16686	6200	6100	6000	5900	5800	6150	5950	91	1800	500	4320	10	1	18178525	1076	1.33	0.45	12	0.38	4461.00	13121.00	7450	20230414	-20.54	5280	20230726	12.12	6430	-7.93	20240115	5700	3.86	20240207	7450	-20.54	20230414	5280	12.12	20230726	3.04	N	004720	500	90 억	498440	N	N	11	N	N
52	20240221	140153	57	100.00	KOSPI	의약품	N	N	N	N	N	5930	-70	5	-1.17	341820390	57224	52.37	6010	6080	5930	7800	4200	6000	5973.37	2.74	-15999	6200	6100	6000	5900	5800	6150	5950	91	1800	500	4320	10	1	18178525	1078	1.33	0.45	12	0.31	4461.00	13121.00	7450	20230414	-20.40	5280	20230726	12.31	6430	-7.78	20240115	5700	4.04	20240207	7450	-20.40	20230414	5280	12.31	20230726	3.04	N	004720	500	90 억	498440	N	N	11	N	N
53	20240221	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	5940	-60	5	-1.00	246673200	41214	37.72	6010	6080	5940	7800	4200	6000	5985.18	2.74	-14887	6200	6100	6000	5900	5800	6150	5950	91	1800	500	4320	10	1	18178525	1080	1.33	0.45	12	0.23	4461.00	13121.00	7450	20230414	-20.27	5280	20230726	12.50	6430	-7.62	20240115	5700	4.21	20240207	7450	-20.27	20230414	5280	12.50	20230726	3.04	N	004720	500	90 억	498440	N	N	11	N	N
54	20240221	120153	57	100.00	KOSPI	의약품	N	N	N	N	N	5970	-30	5	-0.50	206093170	34390	31.47	6010	6080	5940	7800	4200	6000	5992.82	2.74	-11385	6200	6100	6000	5900	5800	6150	5950	91	1800	500	4320	10	1	18178525	1085	1.34	0.45	12	0.19	4461.00	13121.00	7450	20230414	-19.87	5280	20230726	13.07	6430	-7.15	20240115	5700	4.74	20240207	7450	-19.87	20230414	5280	13.07	20230726	3.04	N	004720	500	90 억	498440	N	N	11	N	N
55	20240221	110154	57	100.00	KOSPI	의약품	N	N	N	N	N	5990	-10	5	-0.17	173231160	28890	26.44	6010	6080	5940	7800	4200	6000	5996.23	2.74	-11123	6200	6100	6000	5900	5800	6150	5950	91	1800	500	4320	10	1	18178525	1089	1.34	0.46	12	0.16	4461.00	13121.00	7450	20230414	-19.60	5280	20230726	13.45	6430	-6.84	20240115	5700	5.09	20240207	7450	-19.60	20230414	5280	13.45	20230726	3.04	N	004720	500	90 억	498440	N	N	11	N	N
56	20240221	100153	57	100.00	KOSPI	의약품	N	N	N	N	N	5960	-40	5	-0.67	107518910	17966	16.44	6010	6080	5940	7800	4200	6000	5984.58	2.74	-7116	6200	6100	6000	5900	5800	6150	5950	91	1800	500	4320	10	1	18178525	1083	1.34	0.45	12	0.10	4461.00	13121.00	7450	20230414	-20.00	5280	20230726	12.88	6430	-7.31	20240115	5700	4.56	20240207	7450	-20.00	20230414	5280	12.88	20230726	3.04	N	004720	500	90 억	498440	N	N	11	N	N
57	20240221	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	5960	-40	5	-0.67	3863280	643	0.59	6010	6020	5960	7800	4200	6000	6008.21	2.74	-533	6200	6100	6000	5900	5800	6150	5950	91	1800	500	4320	10	1	18178525	1083	1.34	0.45	12	0.00	4461.00	13121.00	7450	20230414	-20.00	5280	20230726	12.88	6430	-7.31	20240115	5700	4.56	20240207	7450	-20.00	20230414	5280	12.88	20230726	3.04	N	004720	500	90 억	498440	N	N	11	N	N
58	20240220	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	90	2	1.52	656527770	109250	224.25	5910	6100	5900	7680	4140	5910	6009.59	2.74	-923	5990	5950	5910	5870	5830	5970	5890	91	1770	500	4250	10	1	18178525	1091	1.34	0.46	12	0.60	4461.00	13121.00	7450	20230414	-19.46	5280	20230726	13.64	6430	-6.69	20240115	5700	5.26	20240207	7450	-19.46	20230414	5280	13.64	20230726	3.05	N	004720	500	90 억	498980	N	N	11	N	N
59	20240220	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	70	2	1.18	635936490	105812	217.19	5910	6100	5900	7680	4140	5910	6010.25	2.74	1143	5990	5950	5910	5870	5830	5970	5890	91	1770	500	4250	10	1	18178525	1087	1.34	0.46	12	0.58	4461.00	13121.00	7450	20230414	-19.73	5280	20230726	13.26	6430	-7.00	20240115	5700	4.91	20240207	7450	-19.73	20230414	5280	13.26	20230726	3.05	N	004720	500	90 억	498980	N	N	25	N	N
60	20240220	140151	57	100.00	KOSPI	의약품	N	N	N	N	N	5980	70	2	1.18	615132440	102327	210.04	5910	6100	5900	7680	4140	5910	6011.63	2.74	2869	5990	5950	5910	5870	5830	5970	5890	91	1770	500	4250	10	1	18178525	1087	1.34	0.46	12	0.56	4461.00	13121.00	7450	20230414	-19.73	5280	20230726	13.26	6430	-7.00	20240115	5700	4.91	20240207	7450	-19.73	20230414	5280	13.26	20230726	3.05	N	004720	500	90 억	498980	N	N	25	N	N
61	20240220	130152	57	100.00	KOSPI	의약품	N	N	N	N	N	6000	90	2	1.52	586089180	97467	200.06	5910	6100	5900	7680	4140	5910	6013.42	2.74	4864	5990	5950	5910	5870	5830	5970	5890	91	1770	500	4250	10	1	18178525	1091	1.34	0.46	12	0.54	4461.00	13121.00	7450	20230414	-19.46	5280	20230726	13.64	6430	-6.69	20240115	5700	5.26	20240207	7450	-19.46	20230414	5280	13.64	20230726	3.05	N	004720	500	90 억	498980	N	N	25	N	N
62	20240220	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5990	80	2	1.35	562762000	93576	192.08	5910	6100	5900	7680	4140	5910	6014.18	2.74	4898	5990	5950	5910	5870	5830	5970	5890	91	1770	500	4250	10	1	18178525	1089	1.34	0.46	12	0.51	4461.00	13121.00	7450	20230414	-19.60	5280	20230726	13.45	6430	-6.84	20240115	5700	5.09	20240207	7450	-19.60	20230414	5280	13.45	20230726	3.05	N	004720	500	90 억	498980	N	N	25	N	N
63	20240220	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	6020	110	2	1.86	513056070	85284	175.06	5910	6100	5900	7680	4140	5910	6016.10	2.74	4353	5990	5950	5910	5870	5830	5970	5890	91	1770	500	4250	10	1	18178525	1094	1.35	0.46	12	0.47	4461.00	13121.00	7450	20230414	-19.19	5280	20230726	14.02	6430	-6.38	20240115	5700	5.61	20240207	7450	-19.19	20230414	5280	14.02	20230726	3.05	N	004720	500	90 억	498980	N	N	25	N	N
64	20240220	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	6060	150	2	2.54	420882820	69950	143.58	5910	6100	5900	7680	4140	5910	6017.21	2.74	1007	5990	5950	5910	5870	5830	5970	5890	91	1770	500	4250	10	1	18178525	1102	1.36	0.46	12	0.38	4461.00	13121.00	7450	20230414	-18.66	5280	20230726	14.77	6430	-5.75	20240115	5700	6.32	20240207	7450	-18.66	20230414	5280	14.77	20230726	3.05	N	004720	500	90 억	498980	N	N	25	N	N
65	20240220	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	5910	0	3	0.00	4716180	798	1.64	5910	5910	5910	7680	4140	5910	5910.00	2.74	-60	5990	5950	5910	5870	5830	5970	5890	91	1770	500	4250	10	1	18178525	1074	1.32	0.45	12	0.00	4461.00	13121.00	7450	20230414	-20.67	5280	20230726	11.93	6430	-8.09	20240115	5700	3.68	20240207	7450	-20.67	20230414	5280	11.93	20230726	3.05	N	004720	500	90 억	498980	N	N	25	N	N
66	20240219	160151	57	100.00	KOSPI	의약품	N	N	N	N	N	5910	20	2	0.34	280566950	47537	119.23	5890	5950	5870	7650	4130	5890	5902.07	2.67	14700	5936	5912	5866	5842	5796	5925	5855	91	1760	500	4240	10	1	18178525	1074	1.32	0.45	12	0.26	4461.00	13121.00	7450	20230414	-20.67	5280	20230726	11.93	6430	-8.09	20240115	5700	3.68	20240207	7450	-20.67	20230414	5280	11.93	20230726	3.03	N	004720	500	90 억	484591	N	N	25	N	N
67	20240219	150152	57	100.00	KOSPI	의약품	N	N	N	N	N	5900	10	2	0.17	271791350	46051	115.50	5890	5950	5870	7650	4130	5890	5901.96	2.67	14692	5936	5912	5866	5842	5796	5925	5855	91	1760	500	4240	10	1	18178525	1073	1.32	0.45	12	0.25	4461.00	13121.00	7450	20230414	-20.81	5280	20230726	11.74	6430	-8.24	20240115	5700	3.51	20240207	7450	-20.81	20230414	5280	11.74	20230726	3.03	N	004720	500	90 억	484591	N	N	10	N	N
68	20240219	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	5900	10	2	0.17	258465370	43789	109.83	5890	5950	5870	7650	4130	5890	5902.52	2.67	13775	5936	5912	5866	5842	5796	5925	5855	91	1760	500	4240	10	1	18178525	1073	1.32	0.45	12	0.24	4461.00	13121.00	7450	20230414	-20.81	5280	20230726	11.74	6430	-8.24	20240115	5700	3.51	20240207	7450	-20.81	20230414	5280	11.74	20230726	3.03	N	004720	500	90 억	484591	N	N	10	N	N
69	20240219	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	5890	0	3	0.00	204478950	34621	86.83	5890	5950	5870	7650	4130	5890	5906.21	2.67	9611	5936	5912	5866	5842	5796	5925	5855	91	1760	500	4240	10	1	18178525	1071	1.32	0.45	12	0.19	4461.00	13121.00	7450	20230414	-20.94	5280	20230726	11.55	6430	-8.40	20240115	5700	3.33	20240207	7450	-20.94	20230414	5280	11.55	20230726	3.03	N	004720	500	90 억	484591	N	N	10	N	N
70	20240219	120152	57	100.00	KOSPI	의약품	N	N	N	N	N	5920	30	2	0.51	186888210	31644	79.37	5890	5950	5870	7650	4130	5890	5905.96	2.67	9925	5936	5912	5866	5842	5796	5925	5855	91	1760	500	4240	10	1	18178525	1076	1.33	0.45	12	0.17	4461.00	13121.00	7450	20230414	-20.54	5280	20230726	12.12	6430	-7.93	20240115	5700	3.86	20240207	7450	-20.54	20230414	5280	12.12	20230726	3.03	N	004720	500	90 억	484591	N	N	10	N	N
71	20240219	110151	57	100.00	KOSPI	의약품	N	N	N	N	N	5920	30	2	0.51	153237150	25961	65.11	5890	5950	5870	7650	4130	5890	5902.59	2.67	9166	5936	5912	5866	5842	5796	5925	5855	91	1760	500	4240	10	1	18178525	1076	1.33	0.45	12	0.14	4461.00	13121.00	7450	20230414	-20.54	5280	20230726	12.12	6430	-7.93	20240115	5700	3.86	20240207	7450	-20.54	20230414	5280	12.12	20230726	3.03	N	004720	500	90 억	484591	N	N	10	N	N
72	20240219	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	5920	30	2	0.51	98832550	16709	41.91	5890	5950	5870	7650	4130	5890	5914.93	2.67	8931	5936	5912	5866	5842	5796	5925	5855	91	1760	500	4240	10	1	18178525	1076	1.33	0.45	12	0.09	4461.00	13121.00	7450	20230414	-20.54	5280	20230726	12.12	6430	-7.93	20240115	5700	3.86	20240207	7450	-20.54	20230414	5280	12.12	20230726	3.03	N	004720	500	90 억	484591	N	N	10	N	N
73	20240219	090152	57	100.00	KOSPI	의약품	N	N	N	N	N	5920	30	2	0.51	2435590	413	1.04	5890	5920	5890	7650	4130	5890	5897.31	2.67	2	5936	5912	5866	5842	5796	5925	5855	91	1760	500	4240	10	1	18178525	1076	1.33	0.45	12	0.00	4461.00	13121.00	7450	20230414	-20.54	5280	20230726	12.12	6430	-7.93	20240115	5700	3.86	20240207	7450	-20.54	20230414	5280	12.12	20230726	3.03	N	004720	500	90 억	484591	N	N	10	N	N
74	20240216	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	5890	30	2	0.51	231225880	39525	62.36	5850	5890	5820	7610	4110	5860	5850.08	2.65	3078	6013	5936	5883	5806	5753	5910	5780	91	1750	500	4210	10	1	18178525	1071	1.32	0.45	12	0.22	4461.00	13121.00	7450	20230414	-20.94	5280	20230726	11.55	6430	-8.40	20240115	5700	3.33	20240207	7450	-20.94	20230414	5280	11.55	20230726	2.95	N	004720	500	90 억	481513	N	N	10	N	N
75	20240216	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	5870	10	2	0.17	191544320	32774	51.71	5850	5880	5820	7610	4110	5860	5844.40	2.65	702	6013	5936	5883	5806	5753	5910	5780	91	1750	500	4210	10	1	18178525	1067	1.32	0.45	12	0.18	4461.00	13121.00	7450	20230414	-21.21	5280	20230726	11.17	6430	-8.71	20240115	5700	2.98	20240207	7450	-21.21	20230414	5280	11.17	20230726	2.95	N	004720	500	90 억	481513	N	N	9	N	N
76	20240216	140152	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	0	3	0.00	168328320	28811	45.45	5850	5880	5820	7610	4110	5860	5842.50	2.65	-619	6013	5936	5883	5806	5753	5910	5780	91	1750	500	4210	10	1	18178525	1065	1.31	0.45	12	0.16	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5700	2.81	20240207	7450	-21.34	20230414	5280	10.98	20230726	2.95	N	004720	500	90 억	481513	N	N	9	N	N
77	20240216	130150	57	100.00	KOSPI	의약품	N	N	N	N	N	5850	-10	5	-0.17	159154300	27242	42.98	5850	5880	5820	7610	4110	5860	5842.24	2.65	-1047	6013	5936	5883	5806	5753	5910	5780	91	1750	500	4210	10	1	18178525	1063	1.31	0.45	12	0.15	4461.00	13121.00	7450	20230414	-21.48	5280	20230726	10.80	6430	-9.02	20240115	5700	2.63	20240207	7450	-21.48	20230414	5280	10.80	20230726	2.95	N	004720	500	90 억	481513	N	N	9	N	N
78	20240216	120152	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	0	3	0.00	139077740	23815	37.57	5850	5880	5820	7610	4110	5860	5839.92	2.65	-1127	6013	5936	5883	5806	5753	5910	5780	91	1750	500	4210	10	1	18178525	1065	1.31	0.45	12	0.13	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5700	2.81	20240207	7450	-21.34	20230414	5280	10.98	20230726	2.95	N	004720	500	90 억	481513	N	N	9	N	N
79	20240216	110152	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	0	3	0.00	105517510	18074	28.51	5850	5880	5820	7610	4110	5860	5838.08	2.65	-2389	6013	5936	5883	5806	5753	5910	5780	91	1750	500	4210	10	1	18178525	1065	1.31	0.45	12	0.10	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5700	2.81	20240207	7450	-21.34	20230414	5280	10.98	20230726	2.95	N	004720	500	90 억	481513	N	N	9	N	N
80	20240216	100151	57	100.00	KOSPI	의약품	N	N	N	N	N	5820	-40	5	-0.68	70200190	12027	18.97	5850	5880	5820	7610	4110	5860	5836.88	2.65	-2399	6013	5936	5883	5806	5753	5910	5780	91	1750	500	4210	10	1	18178525	1058	1.30	0.44	12	0.07	4461.00	13121.00	7450	20230414	-21.88	5280	20230726	10.23	6430	-9.49	20240115	5700	2.11	20240207	7450	-21.88	20230414	5280	10.23	20230726	2.95	N	004720	500	90 억	481513	N	N	9	N	N
81	20240216	090151	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	-20	5	-0.34	7372590	1262	1.99	5850	5850	5840	7610	4110	5860	5841.99	2.65	-1161	6013	5936	5883	5806	5753	5910	5780	91	1750	500	4210	10	1	18178525	1062	1.31	0.45	12	0.01	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5700	2.46	20240207	7450	-21.61	20230414	5280	10.61	20230726	2.95	N	004720	500	90 억	481513	N	N	9	N	N
82	20240215	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	0	3	0.00	371849980	63353	114.58	5890	5960	5830	7610	4110	5860	5869.49	2.65	-905	5940	5900	5850	5810	5760	5920	5830	91	1750	500	4210	10	1	18178525	1065	1.31	0.45	12	0.35	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5700	2.81	20240207	7450	-21.34	20230414	5280	10.98	20230726	2.97	N	004720	500	90 억	482418	N	N	9	N	N
83	20240215	150151	57	100.00	KOSPI	의약품	N	N	N	N	N	5850	-10	5	-0.17	346360490	58995	106.70	5890	5960	5830	7610	4110	5860	5871.01	2.65	349	5940	5900	5850	5810	5760	5920	5830	91	1750	500	4210	10	1	18178525	1063	1.31	0.45	12	0.32	4461.00	13121.00	7450	20230414	-21.48	5280	20230726	10.80	6430	-9.02	20240115	5700	2.63	20240207	7450	-21.48	20230414	5280	10.80	20230726	2.97	N	004720	500	90 억	482418	N	N	1	N	N
84	20240215	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	5870	10	2	0.17	293508310	49961	90.36	5890	5960	5830	7610	4110	5860	5874.75	2.65	1906	5940	5900	5850	5810	5760	5920	5830	91	1750	500	4210	10	1	18178525	1067	1.32	0.45	12	0.27	4461.00	13121.00	7450	20230414	-21.21	5280	20230726	11.17	6430	-8.71	20240115	5700	2.98	20240207	7450	-21.21	20230414	5280	11.17	20230726	2.97	N	004720	500	90 억	482418	N	N	1	N	N
85	20240215	130151	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	0	3	0.00	259392450	44149	79.85	5890	5960	5830	7610	4110	5860	5875.39	2.65	2348	5940	5900	5850	5810	5760	5920	5830	91	1750	500	4210	10	1	18178525	1065	1.31	0.45	12	0.24	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5700	2.81	20240207	7450	-21.34	20230414	5280	10.98	20230726	2.97	N	004720	500	90 억	482418	N	N	1	N	N
86	20240215	120151	57	100.00	KOSPI	의약품	N	N	N	N	N	5870	10	2	0.17	168071200	28542	51.62	5890	5960	5840	7610	4110	5860	5888.56	2.65	1201	5940	5900	5850	5810	5760	5920	5830	91	1750	500	4210	10	1	18178525	1067	1.32	0.45	12	0.16	4461.00	13121.00	7450	20230414	-21.21	5280	20230726	11.17	6430	-8.71	20240115	5700	2.98	20240207	7450	-21.21	20230414	5280	11.17	20230726	2.97	N	004720	500	90 억	482418	N	N	1	N	N
87	20240215	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	5870	10	2	0.17	141159470	23958	43.33	5890	5960	5840	7610	4110	5860	5891.96	2.65	1201	5940	5900	5850	5810	5760	5920	5830	91	1750	500	4210	10	1	18178525	1067	1.32	0.45	12	0.13	4461.00	13121.00	7450	20230414	-21.21	5280	20230726	11.17	6430	-8.71	20240115	5700	2.98	20240207	7450	-21.21	20230414	5280	11.17	20230726	2.97	N	004720	500	90 억	482418	N	N	1	N	N
88	20240215	100150	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	0	3	0.00	109427480	18548	33.55	5890	5960	5860	7610	4110	5860	5899.69	2.65	1176	5940	5900	5850	5810	5760	5920	5830	91	1750	500	4210	10	1	18178525	1065	1.31	0.45	12	0.10	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5700	2.81	20240207	7450	-21.34	20230414	5280	10.98	20230726	2.97	N	004720	500	90 억	482418	N	N	1	N	N
89	20240215	090149	57	100.00	KOSPI	의약품	N	N	N	N	N	5880	20	2	0.34	54655390	9243	16.72	5890	5960	5870	7610	4110	5860	5913.17	2.65	3205	5940	5900	5850	5810	5760	5920	5830	91	1750	500	4210	10	1	18178525	1069	1.32	0.45	12	0.05	4461.00	13121.00	7450	20230414	-21.07	5280	20230726	11.36	6430	-8.55	20240115	5700	3.16	20240207	7450	-21.07	20230414	5280	11.36	20230726	2.97	N	004720	500	90 억	482418	N	N	1	N	N
90	20240214	160150	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	-20	5	-0.34	308261430	52768	58.74	5820	5890	5800	7640	4120	5880	5841.72	2.62	4247	5986	5932	5846	5792	5706	5960	5820	91	1760	500	4230	10	1	18178525	1065	1.31	0.45	12	0.29	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5700	2.81	20240207	7450	-21.34	20230414	5280	10.98	20230726	2.95	N	004720	500	90 억	475550	N	N	1	N	N
91	20240214	150150	57	100.00	KOSPI	의약품	N	N	N	N	N	5830	-50	5	-0.85	266917770	45687	50.86	5820	5890	5800	7640	4120	5880	5842.23	2.62	4393	5986	5932	5846	5792	5706	5960	5820	91	1760	500	4230	10	1	18178525	1060	1.31	0.44	12	0.25	4461.00	13121.00	7450	20230414	-21.74	5280	20230726	10.42	6430	-9.33	20240115	5700	2.28	20240207	7450	-21.74	20230414	5280	10.42	20230726	2.95	N	004720	500	90 억	475550	N	N	2	N	N
92	20240214	140150	57	100.00	KOSPI	의약품	N	N	N	N	N	5870	-10	5	-0.17	223963460	38331	42.67	5820	5890	5800	7640	4120	5880	5842.78	2.62	4320	5986	5932	5846	5792	5706	5960	5820	91	1760	500	4230	10	1	18178525	1067	1.32	0.45	12	0.21	4461.00	13121.00	7450	20230414	-21.21	5280	20230726	11.17	6430	-8.71	20240115	5700	2.98	20240207	7450	-21.21	20230414	5280	11.17	20230726	2.95	N	004720	500	90 억	475550	N	N	2	N	N
93	20240214	130153	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	-20	5	-0.34	148144370	25351	28.22	5820	5890	5800	7640	4120	5880	5843.58	2.62	-3150	5986	5932	5846	5792	5706	5960	5820	91	1760	500	4230	10	1	18178525	1065	1.31	0.45	12	0.14	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5700	2.81	20240207	7450	-21.34	20230414	5280	10.98	20230726	2.95	N	004720	500	90 억	475550	N	N	2	N	N
94	20240214	120150	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	-40	5	-0.68	138779770	23751	26.44	5820	5890	5800	7640	4120	5880	5842.95	2.62	-2388	5986	5932	5846	5792	5706	5960	5820	91	1760	500	4230	10	1	18178525	1062	1.31	0.45	12	0.13	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5700	2.46	20240207	7450	-21.61	20230414	5280	10.61	20230726	2.95	N	004720	500	90 억	475550	N	N	2	N	N
95	20240214	110150	57	100.00	KOSPI	의약품	N	N	N	N	N	5880	0	3	0.00	124612350	21331	23.75	5820	5890	5800	7640	4120	5880	5841.65	2.62	-1942	5986	5932	5846	5792	5706	5960	5820	91	1760	500	4230	10	1	18178525	1069	1.32	0.45	12	0.12	4461.00	13121.00	7450	20230414	-21.07	5280	20230726	11.36	6430	-8.55	20240115	5700	3.16	20240207	7450	-21.07	20230414	5280	11.36	20230726	2.95	N	004720	500	90 억	475550	N	N	2	N	N
96	20240214	090147	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	-40	5	-0.68	4412500	758	0.84	5820	5840	5800	7640	4120	5880	5811.69	2.62	-610	5986	5932	5846	5792	5706	5960	5820	91	1760	500	4230	10	1	18178525	1062	1.31	0.45	12	0.00	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5700	2.46	20240207	7450	-21.61	20230414	5280	10.61	20230726	2.95	N	004720	500	90 억	475550	N	N	2	N	N
97	20240213	160149	57	100.00	KOSPI	의약품	N	N	N	N	N	5880	70	2	1.20	523001710	89756	222.33	5820	5900	5760	7550	4070	5810	5826.91	2.47	22315	5870	5840	5800	5770	5730	5855	5785	91	1740	500	4180	10	1	18178525	1069	1.32	0.45	12	0.49	4461.00	13121.00	7450	20230414	-21.07	5280	20230726	11.36	6430	-8.55	20240115	5700	3.16	20240207	7450	-21.07	20230414	5280	11.36	20230726	2.94	N	004720	500	90 억	448828	N	N	2	N	N
98	20240213	150144	57	100.00	KOSPI	의약품	N	N	N	N	N	5860	50	2	0.86	489712050	84087	208.29	5820	5900	5760	7550	4070	5810	5823.87	2.47	22743	5870	5840	5800	5770	5730	5855	5785	91	1740	500	4180	10	1	18178525	1065	1.31	0.45	12	0.46	4461.00	13121.00	7450	20230414	-21.34	5280	20230726	10.98	6430	-8.86	20240115	5700	2.81	20240207	7450	-21.34	20230414	5280	10.98	20230726	2.94	N	004720	500	90 억	448828	N	N	0	N	N
99	20240213	140149	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	30	2	0.52	424853240	73003	180.83	5820	5900	5760	7550	4070	5810	5819.67	2.47	24747	5870	5840	5800	5770	5730	5855	5785	91	1740	500	4180	10	1	18178525	1062	1.31	0.45	12	0.40	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5700	2.46	20240207	7450	-21.61	20230414	5280	10.61	20230726	2.94	N	004720	500	90 억	448828	N	N	0	N	N
100	20240213	130148	57	100.00	KOSPI	의약품	N	N	N	N	N	5830	20	2	0.34	398901420	68552	169.81	5820	5900	5760	7550	4070	5810	5818.96	2.47	23882	5870	5840	5800	5770	5730	5855	5785	91	1740	500	4180	10	1	18178525	1060	1.31	0.44	12	0.38	4461.00	13121.00	7450	20230414	-21.74	5280	20230726	10.42	6430	-9.33	20240115	5700	2.28	20240207	7450	-21.74	20230414	5280	10.42	20230726	2.94	N	004720	500	90 억	448828	N	N	0	N	N
101	20240213	120149	57	100.00	KOSPI	의약품	N	N	N	N	N	5790	-20	5	-0.34	381279600	65522	162.30	5820	5900	5760	7550	4070	5810	5819.11	2.47	22844	5870	5840	5800	5770	5730	5855	5785	91	1740	500	4180	10	1	18178525	1053	1.30	0.44	12	0.36	4461.00	13121.00	7450	20230414	-22.28	5280	20230726	9.66	6430	-9.95	20240115	5700	1.58	20240207	7450	-22.28	20230414	5280	9.66	20230726	2.94	N	004720	500	90 억	448828	N	N	0	N	N
102	20240213	110149	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	30	2	0.52	196802390	33643	83.33	5820	5900	5810	7550	4070	5810	5849.73	2.47	12944	5870	5840	5800	5770	5730	5855	5785	91	1740	500	4180	10	1	18178525	1062	1.31	0.45	12	0.19	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5700	2.46	20240207	7450	-21.61	20230414	5280	10.61	20230726	2.94	N	004720	500	90 억	448828	N	N	0	N	N
103	20240213	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	5840	30	2	0.52	179173830	30622	75.85	5820	5900	5810	7550	4070	5810	5851.15	2.47	12570	5870	5840	5800	5770	5730	5855	5785	91	1740	500	4180	10	1	18178525	1062	1.31	0.45	12	0.17	4461.00	13121.00	7450	20230414	-21.61	5280	20230726	10.61	6430	-9.18	20240115	5700	2.46	20240207	7450	-21.61	20230414	5280	10.61	20230726	2.94	N	004720	500	90 억	448828	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History