KissMeData/033270/price/prices-20240201.csv at e683fa4f0f48f6db491a1b3a6005eb87df8fd7be

Files

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

46 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	160409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	400	2	1.71	932463600	39387	79.34	23500	23900	23250	30350	16350	23350	23674.21	6.48	-3271	23583	23466	23233	23116	22883	23525	23175	81	7000	500	17270	50	1	16244822	3858	8.52	1.06	12	0.24	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	28900	-17.82	20240103	23000	3.26	20240228	30600	-22.39	20230809	20150	17.87	20230323	2.21	N	033270	500	81 억	1051864	N	N	325	N	N
3	20240229	150409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	450	2	1.93	853734750	36080	72.67	23500	23900	23250	30350	16350	23350	23662.27	6.48	-2884	23583	23466	23233	23116	22883	23525	23175	81	7000	500	17270	50	1	16244822	3866	8.54	1.06	12	0.22	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	28900	-17.65	20240103	23000	3.48	20240228	30600	-22.22	20230809	20150	18.11	20230323	2.21	N	033270	500	81 억	1051864	N	N	126	N	N
4	20240229	140410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23900	550	2	2.36	701355500	29684	59.79	23500	23900	23250	30350	16350	23350	23627.39	6.48	-731	23583	23466	23233	23116	22883	23525	23175	81	7000	500	17270	50	1	16244822	3883	8.58	1.07	12	0.18	2787.00	22350.00	30600	20230809	-21.90	20150	20230323	18.61	28900	-17.30	20240103	23000	3.91	20240228	30600	-21.90	20230809	20150	18.61	20230323	2.21	N	033270	500	81 억	1051864	N	N	126	N	N
5	20240229	130410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	400	2	1.71	591113500	25059	50.48	23500	23850	23250	30350	16350	23350	23588.87	6.48	51	23583	23466	23233	23116	22883	23525	23175	81	7000	500	17270	50	1	16244822	3858	8.52	1.06	12	0.15	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	28900	-17.82	20240103	23000	3.26	20240228	30600	-22.39	20230809	20150	17.87	20230323	2.21	N	033270	500	81 억	1051864	N	N	126	N	N
6	20240229	120411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	350	2	1.50	382237000	16259	32.75	23500	23700	23250	30350	16350	23350	23509.26	6.48	1244	23583	23466	23233	23116	22883	23525	23175	81	7000	500	17270	50	1	16244822	3850	8.50	1.06	12	0.10	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23000	3.04	20240228	30600	-22.55	20230809	20150	17.62	20230323	2.21	N	033270	500	81 억	1051864	N	N	126	N	N
7	20240229	110411	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	200	2	0.86	305753550	13023	26.23	23500	23650	23250	30350	16350	23350	23477.97	6.48	1334	23583	23466	23233	23116	22883	23525	23175	81	7000	500	17270	50	1	16244822	3826	8.45	1.05	12	0.08	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.21	N	033270	500	81 억	1051864	N	N	126	N	N
8	20240229	100410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	200	2	0.86	185386650	7905	15.92	23500	23650	23250	30350	16350	23350	23451.82	6.48	95	23583	23466	23233	23116	22883	23525	23175	81	7000	500	17270	50	1	16244822	3826	8.45	1.05	12	0.05	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23000	2.39	20240228	30600	-23.04	20230809	20150	16.87	20230323	2.21	N	033270	500	81 억	1051864	N	N	126	N	N
9	20240229	090409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	50	2	0.21	29103650	1242	2.50	23500	23550	23350	30350	16350	23350	23432.89	6.48	-804	23583	23466	23233	23116	22883	23525	23175	81	7000	500	17270	50	1	16244822	3801	8.40	1.05	12	0.01	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23000	1.74	20240228	30600	-23.53	20230809	20150	16.13	20230323	2.21	N	033270	500	81 억	1051864	N	N	126	N	N
10	20240228	160347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23350	150	2	0.65	1101483000	47698	72.45	23100	23350	23000	30150	16250	23200	23091.89	6.46	1657	24166	23682	23366	22882	22566	23525	22725	81	6950	500	17160	50	1	16244822	3793	8.38	1.04	12	0.29	2787.00	22350.00	30600	20230809	-23.69	20150	20230323	15.88	28900	-19.20	20240103	23000	1.52	20240228	30600	-23.69	20230809	20150	15.88	20230323	2.20	N	033270	500	81 억	1050064	N	N	126	N	N
11	20240228	150349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-50	5	-0.22	1040001550	45056	68.44	23100	23300	23000	30150	16250	23200	23081.37	6.46	811	24166	23682	23366	22882	22566	23525	22725	81	6950	500	17160	50	1	16244822	3761	8.31	1.04	12	0.28	2787.00	22350.00	30600	20230809	-24.35	20150	20230323	14.89	28900	-19.90	20240103	23000	0.65	20240228	30600	-24.35	20230809	20150	14.89	20230323	2.20	N	033270	500	81 억	1050064	N	N	26	N	N
12	20240228	140410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23100	-100	5	-0.43	920423300	39887	60.59	23100	23300	23000	30150	16250	23200	23074.51	6.46	-2107	24166	23682	23366	22882	22566	23525	22725	81	6950	500	17160	50	1	16244822	3753	8.29	1.03	12	0.25	2787.00	22350.00	30600	20230809	-24.51	20150	20230323	14.64	28900	-20.07	20240103	23000	0.43	20240228	30600	-24.51	20230809	20150	14.64	20230323	2.20	N	033270	500	81 억	1050064	N	N	26	N	N
13	20240228	130410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	-150	5	-0.65	621123300	26903	40.86	23100	23300	23000	30150	16250	23200	23085.81	6.46	-2414	24166	23682	23366	22882	22566	23525	22725	81	6950	500	17160	50	1	16244822	3744	8.27	1.03	12	0.17	2787.00	22350.00	30600	20230809	-24.67	20150	20230323	14.39	28900	-20.24	20240103	23000	0.22	20240228	30600	-24.67	20230809	20150	14.39	20230323	2.20	N	033270	500	81 억	1050064	N	N	26	N	N
14	20240228	120412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	-150	5	-0.65	478984650	20732	31.49	23100	23300	23000	30150	16250	23200	23101.74	6.46	-2486	24166	23682	23366	22882	22566	23525	22725	81	6950	500	17160	50	1	16244822	3744	8.27	1.03	12	0.13	2787.00	22350.00	30600	20230809	-24.67	20150	20230323	14.39	28900	-20.24	20240103	23000	0.22	20240228	30600	-24.67	20230809	20150	14.39	20230323	2.20	N	033270	500	81 억	1050064	N	N	26	N	N
15	20240228	110353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23050	-150	5	-0.65	400397750	17327	26.32	23100	23300	23000	30150	16250	23200	23106.15	6.46	-2519	24166	23682	23366	22882	22566	23525	22725	81	6950	500	17160	50	1	16244822	3744	8.27	1.03	12	0.11	2787.00	22350.00	30600	20230809	-24.67	20150	20230323	14.39	28900	-20.24	20240103	23000	0.22	20240228	30600	-24.67	20230809	20150	14.39	20230323	2.20	N	033270	500	81 억	1050064	N	N	26	N	N
16	20240228	100408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23100	-100	5	-0.43	215158400	9293	14.12	23100	23300	23050	30150	16250	23200	23150.61	6.46	-3101	24166	23682	23366	22882	22566	23525	22725	81	6950	500	17160	50	1	16244822	3753	8.29	1.03	12	0.06	2787.00	22350.00	30600	20230809	-24.51	20150	20230323	14.64	28900	-20.07	20240103	23050	0.22	20240228	30600	-24.51	20230809	20150	14.64	20230323	2.20	N	033270	500	81 억	1050064	N	N	26	N	N
17	20240228	090410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	0	3	0.00	28847750	1246	1.89	23100	23300	23100	30150	16250	23200	23129.73	6.46	-39	24166	23682	23366	22882	22566	23525	22725	81	6950	500	17160	50	1	16244822	3769	8.32	1.04	12	0.01	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23050	0.65	20240227	30600	-24.18	20230809	20150	15.14	20230323	2.20	N	033270	500	81 억	1050064	N	N	26	N	N
18	20240227	160410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	-400	5	-1.69	1523523100	65449	157.83	23650	23850	23050	30650	16550	23600	23278.04	6.50	-6479	24333	23966	23783	23416	23233	23875	23325	81	7050	500	17460	50	1	16244822	3769	8.32	1.04	12	0.40	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23050	0.65	20240227	30600	-24.18	20230809	20150	15.14	20230323	2.19	N	033270	500	81 억	1056250	N	N	26	N	N
19	20240227	150410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	-400	5	-1.69	1474402050	63328	152.72	23650	23850	23050	30650	16550	23600	23281.99	6.50	-6470	24333	23966	23783	23416	23233	23875	23325	81	7050	500	17460	50	1	16244822	3769	8.32	1.04	12	0.39	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23050	0.65	20240227	30600	-24.18	20230809	20150	15.14	20230323	2.19	N	033270	500	81 억	1056250	N	N	462	N	N
20	20240227	140409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23150	-450	5	-1.91	1358049050	58289	140.57	23650	23850	23050	30650	16550	23600	23298.55	6.50	-6440	24333	23966	23783	23416	23233	23875	23325	81	7050	500	17460	50	1	16244822	3761	8.31	1.04	12	0.36	2787.00	22350.00	30600	20230809	-24.35	20150	20230323	14.89	28900	-19.90	20240103	23050	0.43	20240227	30600	-24.35	20230809	20150	14.89	20230323	2.19	N	033270	500	81 억	1056250	N	N	462	N	N
21	20240227	130342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23200	-400	5	-1.69	1077650300	46162	111.32	23650	23850	23150	30650	16550	23600	23344.97	6.50	-3671	24333	23966	23783	23416	23233	23875	23325	81	7050	500	17460	50	1	16244822	3769	8.32	1.04	12	0.28	2787.00	22350.00	30600	20230809	-24.18	20150	20230323	15.14	28900	-19.72	20240103	23150	0.22	20240227	30600	-24.18	20230809	20150	15.14	20230323	2.19	N	033270	500	81 억	1056250	N	N	462	N	N
22	20240227	120412	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23250	-350	5	-1.48	892731550	38187	92.09	23650	23850	23200	30650	16550	23600	23377.89	6.50	-4135	24333	23966	23783	23416	23233	23875	23325	81	7050	500	17460	50	1	16244822	3777	8.34	1.04	12	0.24	2787.00	22350.00	30600	20230809	-24.02	20150	20230323	15.38	28900	-19.55	20240103	23200	0.22	20240227	30600	-24.02	20230809	20150	15.38	20230323	2.19	N	033270	500	81 억	1056250	N	N	462	N	N
23	20240227	110410	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23300	-300	5	-1.27	656864950	28052	67.65	23650	23850	23300	30650	16550	23600	23415.98	6.50	-2991	24333	23966	23783	23416	23233	23875	23325	81	7050	500	17460	50	1	16244822	3785	8.36	1.04	12	0.17	2787.00	22350.00	30600	20230809	-23.86	20150	20230323	15.63	28900	-19.38	20240103	23300	0.00	20240227	30600	-23.86	20230809	20150	15.63	20230323	2.19	N	033270	500	81 억	1056250	N	N	462	N	N
24	20240227	100407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23400	-200	5	-0.85	368698850	15719	37.91	23650	23850	23300	30650	16550	23600	23455.62	6.50	-4796	24333	23966	23783	23416	23233	23875	23325	81	7050	500	17460	50	1	16244822	3801	8.40	1.05	12	0.10	2787.00	22350.00	30600	20230809	-23.53	20150	20230323	16.13	28900	-19.03	20240103	23300	0.43	20240227	30600	-23.53	20230809	20150	16.13	20230323	2.19	N	033270	500	81 억	1056250	N	N	462	N	N
25	20240227	090409	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23550	-50	5	-0.21	67947350	2881	6.95	23650	23750	23500	30650	16550	23600	23584.64	6.50	-2097	24333	23966	23783	23416	23233	23875	23325	81	7050	500	17460	50	1	16244822	3826	8.45	1.05	12	0.02	2787.00	22350.00	30600	20230809	-23.04	20150	20230323	16.87	28900	-18.51	20240103	23500	0.21	20240227	30600	-23.04	20230809	20150	16.87	20230323	2.19	N	033270	500	81 억	1056250	N	N	462	N	N
26	20240226	160408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23600	-200	5	-0.84	973063500	40841	77.92	23950	24150	23600	30900	16700	23800	23825.65	6.51	-2397	24200	24000	23750	23550	23300	24100	23650	81	7100	500	17610	50	1	16244822	3834	8.47	1.06	12	0.25	2787.00	22350.00	30600	20230809	-22.88	20150	20230323	17.12	28900	-18.34	20240103	23500	0.43	20240223	30600	-22.88	20230809	20150	17.12	20230323	2.13	N	033270	500	81 억	1057008	N	N	462	N	N
27	20240226	150408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	-150	5	-0.63	909354600	38145	72.77	23950	24150	23600	30900	16700	23800	23839.42	6.51	-2091	24200	24000	23750	23550	23300	24100	23650	81	7100	500	17610	50	1	16244822	3842	8.49	1.06	12	0.23	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23500	0.64	20240223	30600	-22.71	20230809	20150	17.37	20230323	2.13	N	033270	500	81 억	1057008	N	N	653	N	N
28	20240226	140408	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	-100	5	-0.42	766535900	32113	61.26	23950	24150	23700	30900	16700	23800	23869.96	6.51	-1761	24200	24000	23750	23550	23300	24100	23650	81	7100	500	17610	50	1	16244822	3850	8.50	1.06	12	0.20	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23500	0.85	20240223	30600	-22.55	20230809	20150	17.62	20230323	2.13	N	033270	500	81 억	1057008	N	N	653	N	N
29	20240226	130407	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	-100	5	-0.42	555246150	23209	44.28	23950	24150	23700	30900	16700	23800	23923.74	6.51	-1178	24200	24000	23750	23550	23300	24100	23650	81	7100	500	17610	50	1	16244822	3850	8.50	1.06	12	0.14	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23500	0.85	20240223	30600	-22.55	20230809	20150	17.62	20230323	2.13	N	033270	500	81 억	1057008	N	N	653	N	N
30	20240226	120406	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	-100	5	-0.42	524552850	21916	41.81	23950	24150	23700	30900	16700	23800	23934.70	6.51	-1165	24200	24000	23750	23550	23300	24100	23650	81	7100	500	17610	50	1	16244822	3850	8.50	1.06	12	0.13	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23500	0.85	20240223	30600	-22.55	20230809	20150	17.62	20230323	2.13	N	033270	500	81 억	1057008	N	N	653	N	N
31	20240226	110404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	0	3	0.00	439631850	18342	34.99	23950	24150	23800	30900	16700	23800	23968.59	6.51	-19	24200	24000	23750	23550	23300	24100	23650	81	7100	500	17610	50	1	16244822	3866	8.54	1.06	12	0.11	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	28900	-17.65	20240103	23500	1.28	20240223	30600	-22.22	20230809	20150	18.11	20230323	2.13	N	033270	500	81 억	1057008	N	N	653	N	N
32	20240226	100401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	150	2	0.63	263781300	10989	20.96	23950	24150	23900	30900	16700	23800	24004.12	6.51	1094	24200	24000	23750	23550	23300	24100	23650	81	7100	500	17610	50	1	16244822	3891	8.59	1.07	12	0.07	2787.00	22350.00	30600	20230809	-21.73	20150	20230323	18.86	28900	-17.13	20240103	23500	1.91	20240223	30600	-21.73	20230809	20150	18.86	20230323	2.13	N	033270	500	81 억	1057008	N	N	653	N	N
33	20240226	090401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24000	200	2	0.84	57520200	2397	4.57	23950	24100	23900	30900	16700	23800	23996.75	6.51	49	24200	24000	23750	23550	23300	24100	23650	81	7100	500	17610	50	1	16244822	3899	8.61	1.07	12	0.01	2787.00	22350.00	30600	20230809	-21.57	20150	20230323	19.11	28900	-16.96	20240103	23500	2.13	20240223	30600	-21.57	20230809	20150	19.11	20230323	2.13	N	033270	500	81 억	1057008	N	N	653	N	N
34	20240223	160404	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	150	2	0.63	1243809700	52412	41.91	23750	23950	23500	30700	16600	23650	23731.38	6.42	14747	24950	24300	23950	23300	22950	24125	23125	81	7050	500	17500	50	1	16244822	3866	8.54	1.06	12	0.32	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	28900	-17.65	20240103	23500	1.28	20240223	30600	-22.22	20230809	20150	18.11	20230323	2.13	N	033270	500	81 억	1042240	N	N	653	N	N
35	20240223	150401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	200	2	0.85	1205317950	50796	40.62	23750	23950	23500	30700	16600	23650	23728.60	6.42	15003	24950	24300	23950	23300	22950	24125	23125	81	7050	500	17500	50	1	16244822	3874	8.56	1.07	12	0.31	2787.00	22350.00	30600	20230809	-22.06	20150	20230323	18.36	28900	-17.47	20240103	23500	1.49	20240223	30600	-22.06	20230809	20150	18.36	20230323	2.13	N	033270	500	81 억	1042240	N	N	66	N	N
36	20240223	140402	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	200	2	0.85	1163392950	49037	39.21	23750	23950	23500	30700	16600	23650	23724.80	6.42	15731	24950	24300	23950	23300	22950	24125	23125	81	7050	500	17500	50	1	16244822	3874	8.56	1.07	12	0.30	2787.00	22350.00	30600	20230809	-22.06	20150	20230323	18.36	28900	-17.47	20240103	23500	1.49	20240223	30600	-22.06	20230809	20150	18.36	20230323	2.13	N	033270	500	81 억	1042240	N	N	66	N	N
37	20240223	130400	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	200	2	0.85	1133589650	47788	38.21	23750	23950	23500	30700	16600	23650	23721.22	6.42	15706	24950	24300	23950	23300	22950	24125	23125	81	7050	500	17500	50	1	16244822	3874	8.56	1.07	12	0.29	2787.00	22350.00	30600	20230809	-22.06	20150	20230323	18.36	28900	-17.47	20240103	23500	1.49	20240223	30600	-22.06	20230809	20150	18.36	20230323	2.13	N	033270	500	81 억	1042240	N	N	66	N	N
38	20240223	120401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23950	300	2	1.27	1067259050	45011	35.99	23750	23950	23500	30700	16600	23650	23711.07	6.42	15418	24950	24300	23950	23300	22950	24125	23125	81	7050	500	17500	50	1	16244822	3891	8.59	1.07	12	0.28	2787.00	22350.00	30600	20230809	-21.73	20150	20230323	18.86	28900	-17.13	20240103	23500	1.91	20240223	30600	-21.73	20230809	20150	18.86	20230323	2.13	N	033270	500	81 억	1042240	N	N	66	N	N
39	20240223	110359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23800	150	2	0.63	882956300	37298	29.82	23750	23900	23500	30700	16600	23650	23673.02	6.42	14456	24950	24300	23950	23300	22950	24125	23125	81	7050	500	17500	50	1	16244822	3866	8.54	1.06	12	0.23	2787.00	22350.00	30600	20230809	-22.22	20150	20230323	18.11	28900	-17.65	20240103	23500	1.28	20240223	30600	-22.22	20230809	20150	18.11	20230323	2.13	N	033270	500	81 억	1042240	N	N	66	N	N
40	20240223	100359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	50	2	0.21	573447950	24263	19.40	23750	23900	23500	30700	16600	23650	23634.67	6.42	7812	24950	24300	23950	23300	22950	24125	23125	81	7050	500	17500	50	1	16244822	3850	8.50	1.06	12	0.15	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23500	0.85	20240223	30600	-22.55	20230809	20150	17.62	20230323	2.13	N	033270	500	81 억	1042240	N	N	66	N	N
41	20240223	090359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	100	2	0.42	31081150	1307	1.05	23750	23850	23750	30700	16600	23650	23780.53	6.42	61	24950	24300	23950	23300	22950	24125	23125	81	7050	500	17500	50	1	16244822	3858	8.52	1.06	12	0.01	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	28900	-17.82	20240103	23600	0.64	20240222	30600	-22.39	20230809	20150	17.87	20230323	2.13	N	033270	500	81 억	1042240	N	N	66	N	N
42	20240222	160353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23650	-800	5	-3.27	2989611450	124828	497.74	24450	24600	23600	31750	17150	24450	23950.46	6.58	-26697	24883	24666	24533	24316	24183	24600	24250	81	7300	500	18090	50	1	16244822	3842	8.49	1.06	12	0.77	2787.00	22350.00	30600	20230809	-22.71	20150	20230323	17.37	28900	-18.17	20240103	23600	0.21	20240222	30600	-22.71	20230809	20150	17.37	20230323	2.14	N	033270	500	81 억	1069267	N	N	66	N	N
43	20240222	150401	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23700	-750	5	-3.07	2802656750	116921	466.21	24450	24600	23650	31750	17150	24450	23970.52	6.58	-27074	24883	24666	24533	24316	24183	24600	24250	81	7300	500	18090	50	1	16244822	3850	8.50	1.06	12	0.72	2787.00	22350.00	30600	20230809	-22.55	20150	20230323	17.62	28900	-17.99	20240103	23650	0.21	20240222	30600	-22.55	20230809	20150	17.62	20230323	2.14	N	033270	500	81 억	1069267	N	N	58	N	N
44	20240222	140359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23750	-700	5	-2.86	2338908250	97350	388.17	24450	24600	23750	31750	17150	24450	24025.77	6.58	-27106	24883	24666	24533	24316	24183	24600	24250	81	7300	500	18090	50	1	16244822	3858	8.52	1.06	12	0.60	2787.00	22350.00	30600	20230809	-22.39	20150	20230323	17.87	28900	-17.82	20240103	23750	0.00	20240222	30600	-22.39	20230809	20150	17.87	20230323	2.14	N	033270	500	81 억	1069267	N	N	58	N	N
45	20240222	130352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	23850	-600	5	-2.45	1890325200	78483	312.94	24450	24600	23800	31750	17150	24450	24085.79	6.58	-26460	24883	24666	24533	24316	24183	24600	24250	81	7300	500	18090	50	1	16244822	3874	8.56	1.07	12	0.48	2787.00	22350.00	30600	20230809	-22.06	20150	20230323	18.36	28900	-17.47	20240103	23800	0.21	20240222	30600	-22.06	20230809	20150	18.36	20230323	2.14	N	033270	500	81 억	1069267	N	N	58	N	N
46	20240222	120359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24000	-450	5	-1.84	1406808750	58234	232.20	24450	24600	23950	31750	17150	24450	24157.86	6.58	-23019	24883	24666	24533	24316	24183	24600	24250	81	7300	500	18090	50	1	16244822	3899	8.61	1.07	12	0.36	2787.00	22350.00	30600	20230809	-21.57	20150	20230323	19.11	28900	-16.96	20240103	23950	0.21	20240222	30600	-21.57	20230809	20150	19.11	20230323	2.14	N	033270	500	81 억	1069267	N	N	58	N	N
47	20240222	110356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24150	-300	5	-1.23	857222400	35369	141.03	24450	24600	24050	31750	17150	24450	24236.55	6.58	-13967	24883	24666	24533	24316	24183	24600	24250	81	7300	500	18090	50	1	16244822	3923	8.67	1.08	12	0.22	2787.00	22350.00	30600	20230809	-21.08	20150	20230323	19.85	28900	-16.44	20240103	24050	0.42	20240222	30600	-21.08	20230809	20150	19.85	20230323	2.14	N	033270	500	81 억	1069267	N	N	58	N	N
48	20240222	100352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	50	2	0.20	201622150	8265	32.96	24450	24600	24300	31750	17150	24450	24394.69	6.58	-1237	24883	24666	24533	24316	24183	24600	24250	81	7300	500	18090	50	1	16244822	3980	8.79	1.10	12	0.05	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	28900	-15.22	20240103	24150	1.45	20240118	30600	-19.93	20230809	20150	21.59	20230323	2.14	N	033270	500	81 억	1069267	N	N	58	N	N
49	20240222	090359	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	150	2	0.61	10809850	442	1.76	24450	24600	24450	31750	17150	24450	24456.67	6.58	69	24883	24666	24533	24316	24183	24600	24250	81	7300	500	18090	50	1	16244822	3996	8.83	1.10	12	0.00	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	28900	-14.88	20240103	24150	1.86	20240118	30600	-19.61	20230809	20150	22.08	20230323	2.14	N	033270	500	81 억	1069267	N	N	58	N	N
50	20240221	160356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	-100	5	-0.41	614059100	25042	89.71	24550	24750	24400	31900	17200	24550	24521.26	6.60	-1415	24883	24716	24583	24416	24283	24650	24350	81	7350	500	18160	50	1	16244822	3972	8.77	1.09	12	0.15	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	28900	-15.40	20240103	24150	1.24	20240118	30600	-20.10	20230809	20150	21.34	20230323	2.16	N	033270	500	81 억	1072505	N	N	58	N	N
51	20240221	150352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24450	-100	5	-0.41	544853300	22209	79.56	24550	24750	24400	31900	17200	24550	24533.00	6.60	-1761	24883	24716	24583	24416	24283	24650	24350	81	7350	500	18160	50	1	16244822	3972	8.77	1.09	12	0.14	2787.00	22350.00	30600	20230809	-20.10	20150	20230323	21.34	28900	-15.40	20240103	24150	1.24	20240118	30600	-20.10	20230809	20150	21.34	20230323	2.16	N	033270	500	81 억	1072505	N	N	88	N	N
52	20240221	140354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	-50	5	-0.20	425638600	17332	62.09	24550	24750	24400	31900	17200	24550	24557.96	6.60	-1531	24883	24716	24583	24416	24283	24650	24350	81	7350	500	18160	50	1	16244822	3980	8.79	1.10	12	0.11	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	28900	-15.22	20240103	24150	1.45	20240118	30600	-19.93	20230809	20150	21.59	20230323	2.16	N	033270	500	81 억	1072505	N	N	88	N	N
53	20240221	130354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	100	2	0.41	319074550	12990	46.54	24550	24750	24400	31900	17200	24550	24563.09	6.60	-2370	24883	24716	24583	24416	24283	24650	24350	81	7350	500	18160	50	1	16244822	4004	8.84	1.10	12	0.08	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.16	N	033270	500	81 억	1072505	N	N	88	N	N
54	20240221	120355	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	150	2	0.61	258247300	10522	37.69	24550	24750	24400	31900	17200	24550	24543.56	6.60	-1670	24883	24716	24583	24416	24283	24650	24350	81	7350	500	18160	50	1	16244822	4012	8.86	1.11	12	0.06	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	28900	-14.53	20240103	24150	2.28	20240118	30600	-19.28	20230809	20150	22.58	20230323	2.16	N	033270	500	81 억	1072505	N	N	88	N	N
55	20240221	110356	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	100	2	0.41	176768050	7216	25.85	24550	24650	24400	31900	17200	24550	24496.68	6.60	-1880	24883	24716	24583	24416	24283	24650	24350	81	7350	500	18160	50	1	16244822	4004	8.84	1.10	12	0.04	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.16	N	033270	500	81 억	1072505	N	N	88	N	N
56	20240221	100354	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	0	3	0.00	118655400	4849	17.37	24550	24550	24400	31900	17200	24550	24470.08	6.60	-2359	24883	24716	24583	24416	24283	24650	24350	81	7350	500	18160	50	1	16244822	3988	8.81	1.10	12	0.03	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	2.16	N	033270	500	81 억	1072505	N	N	88	N	N
57	20240221	090351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	0	3	0.00	5312100	217	0.78	24550	24550	24450	31900	17200	24550	24479.72	6.60	-156	24883	24716	24583	24416	24283	24650	24350	81	7350	500	18160	50	1	16244822	3988	8.81	1.10	12	0.00	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	2.16	N	033270	500	81 억	1072505	N	N	88	N	N
58	20240220	160348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-200	5	-0.81	681667550	27759	76.26	24750	24750	24450	32150	17350	24750	24556.64	6.59	1644	25216	24982	24616	24382	24016	25100	24500	81	7400	500	18310	50	1	16244822	3988	8.81	1.10	12	0.17	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	2.14	N	033270	500	81 억	1070842	N	N	88	N	N
59	20240220	150351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	-250	5	-1.01	670002450	27283	74.95	24750	24750	24450	32150	17350	24750	24557.51	6.59	1753	25216	24982	24616	24382	24016	25100	24500	81	7400	500	18310	50	1	16244822	3980	8.79	1.10	12	0.17	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	28900	-15.22	20240103	24150	1.45	20240118	30600	-19.93	20230809	20150	21.59	20230323	2.14	N	033270	500	81 억	1070842	N	N	161	N	N
60	20240220	140351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-200	5	-0.81	543016950	22098	60.71	24750	24750	24450	32150	17350	24750	24573.13	6.59	2708	25216	24982	24616	24382	24016	25100	24500	81	7400	500	18310	50	1	16244822	3988	8.81	1.10	12	0.14	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	2.14	N	033270	500	81 억	1070842	N	N	161	N	N
61	20240220	130352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	521536200	21224	58.31	24750	24750	24450	32150	17350	24750	24572.95	6.59	2693	25216	24982	24616	24382	24016	25100	24500	81	7400	500	18310	50	1	16244822	4004	8.84	1.10	12	0.13	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.14	N	033270	500	81 억	1070842	N	N	161	N	N
62	20240220	120349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-100	5	-0.40	461723450	18791	51.62	24750	24750	24450	32150	17350	24750	24571.52	6.59	2796	25216	24982	24616	24382	24016	25100	24500	81	7400	500	18310	50	1	16244822	4004	8.84	1.10	12	0.12	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.14	N	033270	500	81 억	1070842	N	N	161	N	N
63	20240220	110350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-200	5	-0.81	398527650	16220	44.56	24750	24750	24450	32150	17350	24750	24570.14	6.59	2099	25216	24982	24616	24382	24016	25100	24500	81	7400	500	18310	50	1	16244822	3988	8.81	1.10	12	0.10	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	2.14	N	033270	500	81 억	1070842	N	N	161	N	N
64	20240220	100340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	-250	5	-1.01	280196800	11406	31.34	24750	24750	24450	32150	17350	24750	24565.74	6.59	273	25216	24982	24616	24382	24016	25100	24500	81	7400	500	18310	50	1	16244822	3980	8.79	1.10	12	0.07	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	28900	-15.22	20240103	24150	1.45	20240118	30600	-19.93	20230809	20150	21.59	20230323	2.14	N	033270	500	81 억	1070842	N	N	161	N	N
65	20240220	090352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	0	3	0.00	8398400	340	0.93	24750	24750	24650	32150	17350	24750	24701.18	6.59	-173	25216	24982	24616	24382	24016	25100	24500	81	7400	500	18310	50	1	16244822	4021	8.88	1.11	12	0.00	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	28900	-14.36	20240103	24150	2.48	20240118	30600	-19.12	20230809	20150	22.83	20230323	2.14	N	033270	500	81 억	1070842	N	N	161	N	N
66	20240219	160351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	400	2	1.64	894434550	36297	65.48	24400	24850	24250	31650	17050	24350	24641.54	6.52	11272	24816	24582	24366	24132	23916	24475	24025	81	7300	500	18010	50	1	16244822	4021	8.88	1.11	12	0.22	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	28900	-14.36	20240103	24150	2.48	20240118	30600	-19.12	20230809	20150	22.83	20230323	2.13	N	033270	500	81 억	1059347	N	N	161	N	N
67	20240219	150353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	300	2	1.23	854501350	34682	62.57	24400	24850	24250	31650	17050	24350	24638.18	6.52	11159	24816	24582	24366	24132	23916	24475	24025	81	7300	500	18010	50	1	16244822	4004	8.84	1.10	12	0.21	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.13	N	033270	500	81 억	1059347	N	N	64	N	N
68	20240219	140353	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	250	2	1.03	761997050	30929	55.80	24400	24850	24250	31650	17050	24350	24636.98	6.52	8578	24816	24582	24366	24132	23916	24475	24025	81	7300	500	18010	50	1	16244822	3996	8.83	1.10	12	0.19	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	28900	-14.88	20240103	24150	1.86	20240118	30600	-19.61	20230809	20150	22.08	20230323	2.13	N	033270	500	81 억	1059347	N	N	64	N	N
69	20240219	130352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	300	2	1.23	687978500	27922	50.37	24400	24850	24250	31650	17050	24350	24639.30	6.52	8332	24816	24582	24366	24132	23916	24475	24025	81	7300	500	18010	50	1	16244822	4004	8.84	1.10	12	0.17	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.13	N	033270	500	81 억	1059347	N	N	64	N	N
70	20240219	120351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	200	2	0.82	613124700	24883	44.89	24400	24850	24250	31650	17050	24350	24640.30	6.52	8263	24816	24582	24366	24132	23916	24475	24025	81	7300	500	18010	50	1	16244822	3988	8.81	1.10	12	0.15	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	2.13	N	033270	500	81 억	1059347	N	N	64	N	N
71	20240219	110351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	300	2	1.23	504400750	20467	36.92	24400	24850	24250	31650	17050	24350	24644.59	6.52	7079	24816	24582	24366	24132	23916	24475	24025	81	7300	500	18010	50	1	16244822	4004	8.84	1.10	12	0.13	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.13	N	033270	500	81 억	1059347	N	N	64	N	N
72	20240219	100349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24750	400	2	1.64	326394000	13284	23.97	24400	24850	24250	31650	17050	24350	24570.46	6.52	4780	24816	24582	24366	24132	23916	24475	24025	81	7300	500	18010	50	1	16244822	4021	8.88	1.11	12	0.08	2787.00	22350.00	30600	20230809	-19.12	20150	20230323	22.83	28900	-14.36	20240103	24150	2.48	20240118	30600	-19.12	20230809	20150	22.83	20230323	2.13	N	033270	500	81 억	1059347	N	N	64	N	N
73	20240219	090350	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	0	3	0.00	25871800	1062	1.92	24400	24400	24250	31650	17050	24350	24361.39	6.52	-727	24816	24582	24366	24132	23916	24475	24025	81	7300	500	18010	50	1	16244822	3956	8.74	1.09	12	0.01	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	28900	-15.74	20240103	24150	0.83	20240118	30600	-20.42	20230809	20150	20.84	20230323	2.13	N	033270	500	81 억	1059347	N	N	64	N	N
74	20240216	160347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	-150	5	-0.61	1334741600	54944	268.61	24500	24600	24150	31850	17150	24500	24292.71	6.58	-9230	24833	24666	24583	24416	24333	24625	24375	81	7350	500	18130	50	1	16244822	3956	8.74	1.09	12	0.34	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	28900	-15.74	20240103	24150	0.83	20240216	30600	-20.42	20230809	20150	20.84	20230323	2.10	N	033270	500	81 억	1068252	N	N	64	N	N
75	20240216	150349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	-250	5	-1.02	1257233500	51757	253.03	24500	24600	24150	31850	17150	24500	24291.08	6.58	-9049	24833	24666	24583	24416	24333	24625	24375	81	7350	500	18130	50	1	16244822	3939	8.70	1.09	12	0.32	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	28900	-16.09	20240103	24150	0.41	20240216	30600	-20.75	20230809	20150	20.35	20230323	2.10	N	033270	500	81 억	1068252	N	N	10	N	N
76	20240216	140352	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24200	-300	5	-1.22	1204212350	49570	242.34	24500	24600	24150	31850	17150	24500	24293.17	6.58	-9151	24833	24666	24583	24416	24333	24625	24375	81	7350	500	18130	50	1	16244822	3931	8.68	1.08	12	0.31	2787.00	22350.00	30600	20230809	-20.92	20150	20230323	20.10	28900	-16.26	20240103	24150	0.21	20240216	30600	-20.92	20230809	20150	20.10	20230323	2.10	N	033270	500	81 억	1068252	N	N	10	N	N
77	20240216	130347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24150	-350	5	-1.43	983577600	40450	197.75	24500	24600	24150	31850	17150	24500	24315.89	6.58	-9645	24833	24666	24583	24416	24333	24625	24375	81	7350	500	18130	50	1	16244822	3923	8.67	1.08	12	0.25	2787.00	22350.00	30600	20230809	-21.08	20150	20230323	19.85	28900	-16.44	20240103	24150	0.00	20240216	30600	-21.08	20230809	20150	19.85	20230323	2.10	N	033270	500	81 억	1068252	N	N	10	N	N
78	20240216	120349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24250	-250	5	-1.02	824903500	33891	165.69	24500	24600	24200	31850	17150	24500	24339.90	6.58	-6224	24833	24666	24583	24416	24333	24625	24375	81	7350	500	18130	50	1	16244822	3939	8.70	1.09	12	0.21	2787.00	22350.00	30600	20230809	-20.75	20150	20230323	20.35	28900	-16.09	20240103	24150	0.41	20240118	30600	-20.75	20230809	20150	20.35	20230323	2.10	N	033270	500	81 억	1068252	N	N	10	N	N
79	20240216	110351	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24350	-150	5	-0.61	504015300	20662	101.01	24500	24600	24300	31850	17150	24500	24393.35	6.58	-2819	24833	24666	24583	24416	24333	24625	24375	81	7350	500	18130	50	1	16244822	3956	8.74	1.09	12	0.13	2787.00	22350.00	30600	20230809	-20.42	20150	20230323	20.84	28900	-15.74	20240103	24150	0.83	20240118	30600	-20.42	20230809	20150	20.84	20230323	2.10	N	033270	500	81 억	1068252	N	N	10	N	N
80	20240216	100348	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	0	3	0.00	212623950	8697	42.52	24500	24600	24400	31850	17150	24500	24447.96	6.58	-3133	24833	24666	24583	24416	24333	24625	24375	81	7350	500	18130	50	1	16244822	3980	8.79	1.10	12	0.05	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	28900	-15.22	20240103	24150	1.45	20240118	30600	-19.93	20230809	20150	21.59	20230323	2.10	N	033270	500	81 억	1068252	N	N	10	N	N
81	20240216	090344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	0	3	0.00	4705050	192	0.94	24500	24600	24500	31850	17150	24500	24505.47	6.58	-14	24833	24666	24583	24416	24333	24625	24375	81	7350	500	18130	50	1	16244822	3980	8.79	1.10	12	0.00	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	28900	-15.22	20240103	24150	1.45	20240118	30600	-19.93	20230809	20150	21.59	20230323	2.10	N	033270	500	81 억	1068252	N	N	10	N	N
82	20240215	160346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	-100	5	-0.41	502508850	20453	55.11	24750	24750	24500	31950	17250	24600	24568.96	6.59	-3014	25000	24800	24650	24450	24300	24725	24375	81	7350	500	18200	50	1	16244822	3980	8.79	1.10	12	0.13	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	28900	-15.22	20240103	24150	1.45	20240118	30600	-19.93	20230809	20150	21.59	20230323	2.11	N	033270	500	81 억	1071097	N	N	10	N	N
83	20240215	150349	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24500	-100	5	-0.41	412961200	16800	45.27	24750	24750	24500	31950	17250	24600	24581.02	6.59	-1799	25000	24800	24650	24450	24300	24725	24375	81	7350	500	18200	50	1	16244822	3980	8.79	1.10	12	0.10	2787.00	22350.00	30600	20230809	-19.93	20150	20230323	21.59	28900	-15.22	20240103	24150	1.45	20240118	30600	-19.93	20230809	20150	21.59	20230323	2.11	N	033270	500	81 억	1071097	N	N	13	N	N
84	20240215	140346	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	0	3	0.00	318482350	12949	34.89	24750	24750	24500	31950	17250	24600	24595.13	6.59	-785	25000	24800	24650	24450	24300	24725	24375	81	7350	500	18200	50	1	16244822	3996	8.83	1.10	12	0.08	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	28900	-14.88	20240103	24150	1.86	20240118	30600	-19.61	20230809	20150	22.08	20230323	2.11	N	033270	500	81 억	1071097	N	N	13	N	N
85	20240215	130345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	50	2	0.20	280820400	11420	30.77	24750	24750	24500	31950	17250	24600	24590.23	6.59	-329	25000	24800	24650	24450	24300	24725	24375	81	7350	500	18200	50	1	16244822	4004	8.84	1.10	12	0.07	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.11	N	033270	500	81 억	1071097	N	N	13	N	N
86	20240215	120347	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	50	2	0.20	266277800	10830	29.18	24750	24750	24500	31950	17250	24600	24587.05	6.59	-354	25000	24800	24650	24450	24300	24725	24375	81	7350	500	18200	50	1	16244822	4004	8.84	1.10	12	0.07	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.11	N	033270	500	81 억	1071097	N	N	13	N	N
87	20240215	110345	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	50	2	0.20	232208500	9447	25.46	24750	24750	24500	31950	17250	24600	24580.13	6.59	-422	25000	24800	24650	24450	24300	24725	24375	81	7350	500	18200	50	1	16244822	4004	8.84	1.10	12	0.06	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.11	N	033270	500	81 억	1071097	N	N	13	N	N
88	20240215	100344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-50	5	-0.20	163008650	6629	17.86	24750	24750	24500	31950	17250	24600	24590.23	6.59	-365	25000	24800	24650	24450	24300	24725	24375	81	7350	500	18200	50	1	16244822	3988	8.81	1.10	12	0.04	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	2.11	N	033270	500	81 억	1071097	N	N	13	N	N
89	20240215	090343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	0	3	0.00	17886500	726	1.96	24750	24750	24600	31950	17250	24600	24637.05	6.59	-205	25000	24800	24650	24450	24300	24725	24375	81	7350	500	18200	50	1	16244822	3996	8.83	1.10	12	0.00	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	28900	-14.88	20240103	24150	1.86	20240118	30600	-19.61	20230809	20150	22.08	20230323	2.11	N	033270	500	81 억	1071097	N	N	13	N	N
90	20240214	160342	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	-300	5	-1.20	911011950	37055	147.44	24850	24850	24500	32350	17450	24900	24585.40	6.56	5574	25300	25100	24850	24650	24400	25200	24750	81	7450	500	18420	50	1	16244822	3996	8.83	1.10	12	0.23	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	28900	-14.88	20240103	24150	1.86	20240118	30600	-19.61	20230809	20150	22.08	20230323	2.10	N	033270	500	81 억	1065846	N	N	13	N	N
91	20240214	150343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-250	5	-1.00	866632150	35250	140.25	24850	24850	24500	32350	17450	24900	24585.31	6.56	5064	25300	25100	24850	24650	24400	25200	24750	81	7450	500	18420	50	1	16244822	4004	8.84	1.10	12	0.22	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.10	N	033270	500	81 억	1065846	N	N	5	N	N
92	20240214	140341	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-350	5	-1.41	677318950	27551	109.62	24850	24850	24500	32350	17450	24900	24584.19	6.56	3366	25300	25100	24850	24650	24400	25200	24750	81	7450	500	18420	50	1	16244822	3988	8.81	1.10	12	0.17	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	2.10	N	033270	500	81 억	1065846	N	N	5	N	N
93	20240214	130344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24600	-300	5	-1.20	489062050	19886	79.12	24850	24850	24500	32350	17450	24900	24593.28	6.56	1377	25300	25100	24850	24650	24400	25200	24750	81	7450	500	18420	50	1	16244822	3996	8.83	1.10	12	0.12	2787.00	22350.00	30600	20230809	-19.61	20150	20230323	22.08	28900	-14.88	20240103	24150	1.86	20240118	30600	-19.61	20230809	20150	22.08	20230323	2.10	N	033270	500	81 억	1065846	N	N	5	N	N
94	20240214	120340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24550	-350	5	-1.41	328873800	13359	53.15	24850	24850	24550	32350	17450	24900	24618.15	6.56	1297	25300	25100	24850	24650	24400	25200	24750	81	7450	500	18420	50	1	16244822	3988	8.81	1.10	12	0.08	2787.00	22350.00	30600	20230809	-19.77	20150	20230323	21.84	28900	-15.05	20240103	24150	1.66	20240118	30600	-19.77	20230809	20150	21.84	20230323	2.10	N	033270	500	81 억	1065846	N	N	5	N	N
95	20240214	110344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24650	-250	5	-1.00	182233250	7395	29.42	24850	24850	24550	32350	17450	24900	24642.77	6.56	694	25300	25100	24850	24650	24400	25200	24750	81	7450	500	18420	50	1	16244822	4004	8.84	1.10	12	0.05	2787.00	22350.00	30600	20230809	-19.44	20150	20230323	22.33	28900	-14.71	20240103	24150	2.07	20240118	30600	-19.44	20230809	20150	22.33	20230323	2.10	N	033270	500	81 억	1065846	N	N	5	N	N
96	20240214	090338	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24700	-200	5	-0.80	10037650	405	1.61	24850	24850	24700	32350	17450	24900	24784.32	6.56	-196	25300	25100	24850	24650	24400	25200	24750	81	7450	500	18420	50	1	16244822	4012	8.86	1.11	12	0.00	2787.00	22350.00	30600	20230809	-19.28	20150	20230323	22.58	28900	-14.53	20240103	24150	2.28	20240118	30600	-19.28	20230809	20150	22.58	20230323	2.10	N	033270	500	81 억	1065846	N	N	5	N	N
97	20240213	160338	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24900	200	2	0.81	624099450	25133	232.97	24750	25050	24600	32100	17300	24700	24831.87	6.52	8161	25100	24900	24700	24500	24300	25000	24600	81	7400	500	18270	50	1	16244822	4045	8.93	1.11	12	0.15	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	28900	-13.84	20240103	24150	3.11	20240118	30600	-18.63	20230809	20150	23.57	20230323	2.08	N	033270	500	81 억	1059057	N	N	5	N	N
98	20240213	150336	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24900	200	2	0.81	594595250	23945	221.96	24750	25050	24600	32100	17300	24700	24831.71	6.52	7545	25100	24900	24700	24500	24300	25000	24600	81	7400	500	18270	50	1	16244822	4045	8.93	1.11	12	0.15	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	28900	-13.84	20240103	24150	3.11	20240118	30600	-18.63	20230809	20150	23.57	20230323	2.08	N	033270	500	81 억	1059057	N	N	0	N	N
99	20240213	140344	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24900	200	2	0.81	491846800	19806	183.59	24750	25050	24600	32100	17300	24700	24833.22	6.52	5969	25100	24900	24700	24500	24300	25000	24600	81	7400	500	18270	50	1	16244822	4045	8.93	1.11	12	0.12	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	28900	-13.84	20240103	24150	3.11	20240118	30600	-18.63	20230809	20150	23.57	20230323	2.08	N	033270	500	81 억	1059057	N	N	0	N	N
100	20240213	130340	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24900	200	2	0.81	352444350	14206	131.68	24750	25050	24600	32100	17300	24700	24809.54	6.52	4097	25100	24900	24700	24500	24300	25000	24600	81	7400	500	18270	50	1	16244822	4045	8.93	1.11	12	0.09	2787.00	22350.00	30600	20230809	-18.63	20150	20230323	23.57	28900	-13.84	20240103	24150	3.11	20240118	30600	-18.63	20230809	20150	23.57	20230323	2.08	N	033270	500	81 억	1059057	N	N	0	N	N
101	20240213	120343	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24950	250	2	1.01	270878750	10924	101.26	24750	25050	24600	32100	17300	24700	24796.66	6.52	2137	25100	24900	24700	24500	24300	25000	24600	81	7400	500	18270	50	1	16244822	4053	8.95	1.12	12	0.07	2787.00	22350.00	30600	20230809	-18.46	20150	20230323	23.82	28900	-13.67	20240103	24150	3.31	20240118	30600	-18.46	20230809	20150	23.82	20230323	2.08	N	033270	500	81 억	1059057	N	N	0	N	N
102	20240213	110341	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24800	100	2	0.40	174835650	7071	65.55	24750	24950	24600	32100	17300	24700	24725.73	6.52	351	25100	24900	24700	24500	24300	25000	24600	81	7400	500	18270	50	1	16244822	4029	8.90	1.11	12	0.04	2787.00	22350.00	30600	20230809	-18.95	20150	20230323	23.08	28900	-14.19	20240103	24150	2.69	20240118	30600	-18.95	20230809	20150	23.08	20230323	2.08	N	033270	500	81 억	1059057	N	N	0	N	N
103	20240213	100312	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	24850	150	2	0.61	128233650	5189	48.10	24750	24950	24600	32100	17300	24700	24712.59	6.52	191	25100	24900	24700	24500	24300	25000	24600	81	7400	500	18270	50	1	16244822	4037	8.92	1.11	12	0.03	2787.00	22350.00	30600	20230809	-18.79	20150	20230323	23.33	28900	-14.01	20240103	24150	2.90	20240118	30600	-18.79	20230809	20150	23.33	20230323	2.08	N	033270	500	81 억	1059057	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History