KissMeData/005500/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	0	3	0.00	669196200	32787	118.09	20400	20650	20300	26650	14350	20500	20410.38	1.92	5	20733	20616	20433	20316	20133	20525	20225	139	6150	1000	15580	50	1	13900000	2850	13.02	0.99	12	0.24	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20200	1.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.75	N	005500	1000	139 억	266840	N	N	93	N	N
3	20240229	150206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	458941600	22473	80.94	20400	20650	20300	26650	14350	20500	20421.88	1.92	1031	20733	20616	20433	20316	20133	20525	20225	139	6150	1000	15580	50	1	13900000	2829	12.92	0.98	12	0.16	1575.00	20799.00	25000	20230518	-18.60	19990	20230316	1.80	21850	-6.86	20240102	20200	0.74	20240118	25000	-18.60	20230518	19990	1.80	20230316	1.75	N	005500	1000	139 억	266840	N	N	93	N	N
4	20240229	140206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	441998900	21641	77.95	20400	20650	20300	26650	14350	20500	20424.11	1.92	1448	20733	20616	20433	20316	20133	20525	20225	139	6150	1000	15580	50	1	13900000	2836	12.95	0.98	12	0.16	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.75	N	005500	1000	139 억	266840	N	N	93	N	N
5	20240229	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	383108350	18748	67.53	20400	20650	20300	26650	14350	20500	20434.59	1.92	1954	20733	20616	20433	20316	20133	20525	20225	139	6150	1000	15580	50	1	13900000	2836	12.95	0.98	12	0.13	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.75	N	005500	1000	139 억	266840	N	N	93	N	N
6	20240229	120207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	305628650	14941	53.81	20400	20650	20350	26650	14350	20500	20455.67	1.92	2426	20733	20616	20433	20316	20133	20525	20225	139	6150	1000	15580	50	1	13900000	2836	12.95	0.98	12	0.11	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.75	N	005500	1000	139 억	266840	N	N	93	N	N
7	20240229	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	0	3	0.00	280935250	13731	49.46	20400	20650	20350	26650	14350	20500	20459.90	1.92	2391	20733	20616	20433	20316	20133	20525	20225	139	6150	1000	15580	50	1	13900000	2850	13.02	0.99	12	0.10	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20200	1.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.75	N	005500	1000	139 억	266840	N	N	93	N	N
8	20240229	100207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	50	2	0.24	161136200	7860	28.31	20400	20650	20350	26650	14350	20500	20500.79	1.92	150	20733	20616	20433	20316	20133	20525	20225	139	6150	1000	15580	50	1	13900000	2856	13.05	0.99	12	0.06	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.75	N	005500	1000	139 억	266840	N	N	93	N	N
9	20240229	090207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	3489400	171	0.62	20400	20400	20400	26650	14350	20500	20400.00	1.92	-75	20733	20616	20433	20316	20133	20525	20225	139	6150	1000	15580	50	1	13900000	2836	12.95	0.98	12	0.00	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.75	N	005500	1000	139 억	266840	N	N	93	N	N
10	20240228	160154	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	0	3	0.00	548149150	26880	93.08	20550	20550	20250	26650	14350	20500	20392.25	1.95	-3783	20833	20666	20533	20366	20233	20600	20300	139	6150	1000	15580	50	1	13900000	2850	13.02	0.99	12	0.19	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20200	1.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.73	N	005500	1000	139 억	270631	N	N	93	N	N
11	20240228	150158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	380288250	18628	64.51	20550	20550	20350	26650	14350	20500	20414.87	1.95	-3710	20833	20666	20533	20366	20233	20600	20300	139	6150	1000	15580	50	1	13900000	2836	12.95	0.98	12	0.13	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.73	N	005500	1000	139 억	270631	N	N	12	N	N
12	20240228	140206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	311824600	15272	52.88	20550	20550	20350	26650	14350	20500	20418.06	1.95	-3785	20833	20666	20533	20366	20233	20600	20300	139	6150	1000	15580	50	1	13900000	2836	12.95	0.98	12	0.11	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.73	N	005500	1000	139 억	270631	N	N	12	N	N
13	20240228	130206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20450	-50	5	-0.24	267335700	13092	45.34	20550	20550	20350	26650	14350	20500	20419.78	1.95	-3266	20833	20666	20533	20366	20233	20600	20300	139	6150	1000	15580	50	1	13900000	2843	12.98	0.98	12	0.09	1575.00	20799.00	25000	20230518	-18.20	19990	20230316	2.30	21850	-6.41	20240102	20200	1.24	20240118	25000	-18.20	20230518	19990	2.30	20230316	1.73	N	005500	1000	139 억	270631	N	N	12	N	N
14	20240228	120207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20450	-50	5	-0.24	199387850	9768	33.83	20550	20550	20350	26650	14350	20500	20412.35	1.95	-1908	20833	20666	20533	20366	20233	20600	20300	139	6150	1000	15580	50	1	13900000	2843	12.98	0.98	12	0.07	1575.00	20799.00	25000	20230518	-18.20	19990	20230316	2.30	21850	-6.41	20240102	20200	1.24	20240118	25000	-18.20	20230518	19990	2.30	20230316	1.73	N	005500	1000	139 억	270631	N	N	12	N	N
15	20240228	110201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20450	-50	5	-0.24	119203200	5843	20.23	20550	20550	20350	26650	14350	20500	20401.03	1.95	-1095	20833	20666	20533	20366	20233	20600	20300	139	6150	1000	15580	50	1	13900000	2843	12.98	0.98	12	0.04	1575.00	20799.00	25000	20230518	-18.20	19990	20230316	2.30	21850	-6.41	20240102	20200	1.24	20240118	25000	-18.20	20230518	19990	2.30	20230316	1.73	N	005500	1000	139 억	270631	N	N	12	N	N
16	20240228	100206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	73617850	3609	12.50	20550	20550	20350	26650	14350	20500	20398.41	1.95	-705	20833	20666	20533	20366	20233	20600	20300	139	6150	1000	15580	50	1	13900000	2836	12.95	0.98	12	0.03	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.73	N	005500	1000	139 억	270631	N	N	12	N	N
17	20240228	090205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	50	2	0.24	20550	1	0.00	20550	20550	20550	26650	14350	20500	20550.00	1.95	0	20833	20666	20533	20366	20233	20600	20300	139	6150	1000	15580	50	1	13900000	2856	13.05	0.99	12	0.00	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.73	N	005500	1000	139 억	270631	N	N	12	N	N
18	20240227	160207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	-150	5	-0.73	590306550	28742	122.46	20700	20700	20400	26800	14500	20650	20538.22	1.98	-4355	20816	20732	20616	20532	20416	20750	20550	139	6150	1000	15690	50	1	13900000	2850	13.02	0.99	12	0.21	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20200	1.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.74	N	005500	1000	139 억	274934	N	N	12	N	N
19	20240227	150206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20400	-250	5	-1.21	562796450	27398	116.73	20700	20700	20400	26800	14500	20650	20541.52	1.98	-4041	20816	20732	20616	20532	20416	20750	20550	139	6150	1000	15690	50	1	13900000	2836	12.95	0.98	12	0.20	1575.00	20799.00	25000	20230518	-18.40	19990	20230316	2.05	21850	-6.64	20240102	20200	0.99	20240118	25000	-18.40	20230518	19990	2.05	20230316	1.74	N	005500	1000	139 억	274934	N	N	13	N	N
20	20240227	140207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-100	5	-0.48	375702450	18258	77.79	20700	20700	20500	26800	14500	20650	20577.42	1.98	-3906	20816	20732	20616	20532	20416	20750	20550	139	6150	1000	15690	50	1	13900000	2856	13.05	0.99	12	0.13	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.74	N	005500	1000	139 억	274934	N	N	13	N	N
21	20240227	130155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-50	5	-0.24	316911250	15399	65.61	20700	20700	20500	26800	14500	20650	20579.99	1.98	-3871	20816	20732	20616	20532	20416	20750	20550	139	6150	1000	15690	50	1	13900000	2863	13.08	0.99	12	0.11	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.74	N	005500	1000	139 억	274934	N	N	13	N	N
22	20240227	120207	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-100	5	-0.48	231223900	11242	47.90	20700	20700	20500	26800	14500	20650	20567.86	1.98	-4844	20816	20732	20616	20532	20416	20750	20550	139	6150	1000	15690	50	1	13900000	2856	13.05	0.99	12	0.08	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.74	N	005500	1000	139 억	274934	N	N	13	N	N
23	20240227	110206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-100	5	-0.48	182559650	8877	37.82	20700	20700	20500	26800	14500	20650	20565.47	1.98	-4706	20816	20732	20616	20532	20416	20750	20550	139	6150	1000	15690	50	1	13900000	2856	13.05	0.99	12	0.06	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.74	N	005500	1000	139 억	274934	N	N	13	N	N
24	20240227	100206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-50	5	-0.24	117162000	5696	24.27	20700	20700	20500	26800	14500	20650	20569.17	1.98	-4650	20816	20732	20616	20532	20416	20750	20550	139	6150	1000	15690	50	1	13900000	2863	13.08	0.99	12	0.04	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.74	N	005500	1000	139 억	274934	N	N	13	N	N
25	20240227	090206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	13283300	642	2.74	20700	20700	20650	26800	14500	20650	20690.50	1.98	-100	20816	20732	20616	20532	20416	20750	20550	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.00	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.74	N	005500	1000	139 억	274934	N	N	13	N	N
26	20240226	160205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	483497500	23457	173.55	20650	20700	20500	26800	14500	20650	20612.08	1.96	2302	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.17	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.73	N	005500	1000	139 억	272632	N	N	13	N	N
27	20240226	150206	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-100	5	-0.48	440866950	21388	158.24	20650	20700	20500	26800	14500	20650	20612.82	1.96	2208	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2856	13.05	0.99	12	0.15	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.73	N	005500	1000	139 억	272632	N	N	5	N	N
28	20240226	140205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	396167400	19219	142.19	20650	20700	20500	26800	14500	20650	20613.32	1.96	2242	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.14	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.73	N	005500	1000	139 억	272632	N	N	5	N	N
29	20240226	130205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	329462200	15988	118.29	20650	20700	20500	26800	14500	20650	20606.84	1.96	2242	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.12	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.73	N	005500	1000	139 억	272632	N	N	5	N	N
30	20240226	120205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-100	5	-0.48	259748700	12598	93.21	20650	20700	20500	26800	14500	20650	20618.25	1.96	-139	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2856	13.05	0.99	12	0.09	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.73	N	005500	1000	139 억	272632	N	N	5	N	N
31	20240226	110205	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-50	5	-0.24	193173900	9359	69.24	20650	20700	20550	26800	14500	20650	20640.44	1.96	-139	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2863	13.08	0.99	12	0.07	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.73	N	005500	1000	139 억	272632	N	N	5	N	N
32	20240226	100203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-50	5	-0.24	106169800	5144	38.06	20650	20700	20550	26800	14500	20650	20639.54	1.96	112	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2863	13.08	0.99	12	0.04	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.73	N	005500	1000	139 억	272632	N	N	5	N	N
33	20240226	090201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	39358900	1906	14.10	20650	20650	20650	26800	14500	20650	20650.00	1.96	-277	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.01	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.73	N	005500	1000	139 억	272632	N	N	5	N	N
34	20240223	160203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	277903000	13516	97.57	20650	20650	20450	26800	14500	20650	20561.04	1.97	-1090	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.10	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.73	N	005500	1000	139 억	273754	N	N	5	N	N
35	20240223	150204	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-50	5	-0.24	237984050	11582	83.61	20650	20650	20450	26800	14500	20650	20547.75	1.97	-868	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2863	13.08	0.99	12	0.08	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.73	N	005500	1000	139 억	273754	N	N	9	N	N
36	20240223	140203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	-150	5	-0.73	159057200	7730	55.80	20650	20650	20500	26800	14500	20650	20576.61	1.97	-785	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2850	13.02	0.99	12	0.06	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20200	1.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.73	N	005500	1000	139 억	273754	N	N	9	N	N
37	20240223	130203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-50	5	-0.24	127326650	6186	44.65	20650	20650	20500	26800	14500	20650	20583.03	1.97	-614	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2863	13.08	0.99	12	0.04	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.73	N	005500	1000	139 억	273754	N	N	9	N	N
38	20240223	120203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-100	5	-0.48	117278600	5697	41.12	20650	20650	20500	26800	14500	20650	20586.03	1.97	-313	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2856	13.05	0.99	12	0.04	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.73	N	005500	1000	139 억	273754	N	N	9	N	N
39	20240223	110203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	78480000	3809	27.50	20650	20650	20550	26800	14500	20650	20603.83	1.97	-246	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.03	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.73	N	005500	1000	139 억	273754	N	N	9	N	N
40	20240223	100201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	23336650	1132	8.17	20650	20650	20600	26800	14500	20650	20615.42	1.97	-176	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.01	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.73	N	005500	1000	139 억	273754	N	N	9	N	N
41	20240223	090203	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	3427900	166	1.20	20650	20650	20650	26800	14500	20650	20650.00	1.97	-16	20783	20716	20583	20516	20383	20750	20550	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.00	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.73	N	005500	1000	139 억	273754	N	N	9	N	N
42	20240222	160157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	50	2	0.24	280983450	13674	80.26	20550	20650	20450	26750	14450	20600	20548.74	1.99	-3880	20800	20700	20600	20500	20400	20650	20450	139	6150	1000	15650	50	1	13900000	2870	13.11	0.99	12	0.10	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.74	N	005500	1000	139 억	277275	N	N	9	N	N
43	20240222	150202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	0	3	0.00	255007600	12414	72.86	20550	20650	20450	26750	14450	20600	20541.94	1.99	-3639	20800	20700	20600	20500	20400	20650	20450	139	6150	1000	15650	50	1	13900000	2863	13.08	0.99	12	0.09	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.74	N	005500	1000	139 억	277275	N	N	1	N	N
44	20240222	140202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	0	3	0.00	228712450	11136	65.36	20550	20650	20450	26750	14450	20600	20538.12	1.99	-2737	20800	20700	20600	20500	20400	20650	20450	139	6150	1000	15650	50	1	13900000	2863	13.08	0.99	12	0.08	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.74	N	005500	1000	139 억	277275	N	N	1	N	N
45	20240222	130202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	0	3	0.00	184461550	8984	52.73	20550	20650	20450	26750	14450	20600	20532.23	1.99	-2256	20800	20700	20600	20500	20400	20650	20450	139	6150	1000	15650	50	1	13900000	2863	13.08	0.99	12	0.06	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.74	N	005500	1000	139 억	277275	N	N	1	N	N
46	20240222	120202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-50	5	-0.24	180467150	8790	51.59	20550	20650	20450	26750	14450	20600	20530.96	1.99	-2172	20800	20700	20600	20500	20400	20650	20450	139	6150	1000	15650	50	1	13900000	2856	13.05	0.99	12	0.06	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.74	N	005500	1000	139 억	277275	N	N	1	N	N
47	20240222	110202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	0	3	0.00	139632900	6803	39.93	20550	20650	20450	26750	14450	20600	20525.19	1.99	-1012	20800	20700	20600	20500	20400	20650	20450	139	6150	1000	15650	50	1	13900000	2863	13.08	0.99	12	0.05	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.74	N	005500	1000	139 억	277275	N	N	1	N	N
48	20240222	100201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	0	3	0.00	121944200	5944	34.89	20550	20650	20450	26750	14450	20600	20515.51	1.99	-867	20800	20700	20600	20500	20400	20650	20450	139	6150	1000	15650	50	1	13900000	2863	13.08	0.99	12	0.04	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.74	N	005500	1000	139 억	277275	N	N	1	N	N
49	20240222	090201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20550	-50	5	-0.24	13480800	656	3.85	20550	20550	20550	26750	14450	20600	20550.00	1.99	-100	20800	20700	20600	20500	20400	20650	20450	139	6150	1000	15650	50	1	13900000	2856	13.05	0.99	12	0.00	1575.00	20799.00	25000	20230518	-17.80	19990	20230316	2.80	21850	-5.95	20240102	20200	1.73	20240118	25000	-17.80	20230518	19990	2.80	20230316	1.74	N	005500	1000	139 억	277275	N	N	1	N	N
50	20240221	160200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-100	5	-0.48	350376150	17018	134.01	20700	20700	20500	26900	14500	20700	20588.50	2.04	-6470	20866	20782	20666	20582	20466	20800	20600	139	6200	1000	15730	50	1	13900000	2863	13.08	0.99	12	0.12	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.73	N	005500	1000	139 억	283709	N	N	1	N	N
51	20240221	150159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20500	-200	5	-0.97	287089650	13934	109.73	20700	20700	20500	26900	14500	20700	20603.53	2.04	-4725	20866	20782	20666	20582	20466	20800	20600	139	6200	1000	15730	50	1	13900000	2850	13.02	0.99	12	0.10	1575.00	20799.00	25000	20230518	-18.00	19990	20230316	2.55	21850	-6.18	20240102	20200	1.49	20240118	25000	-18.00	20230518	19990	2.55	20230316	1.73	N	005500	1000	139 억	283709	N	N	1	N	N
52	20240221	140201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	-50	5	-0.24	222624400	10796	85.01	20700	20700	20550	26900	14500	20700	20621.01	2.04	-4088	20866	20782	20666	20582	20466	20800	20600	139	6200	1000	15730	50	1	13900000	2870	13.11	0.99	12	0.08	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.73	N	005500	1000	139 억	283709	N	N	1	N	N
53	20240221	130201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-100	5	-0.48	149270650	7233	56.96	20700	20700	20600	26900	14500	20700	20637.45	2.04	-3015	20866	20782	20666	20582	20466	20800	20600	139	6200	1000	15730	50	1	13900000	2863	13.08	0.99	12	0.05	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.73	N	005500	1000	139 억	283709	N	N	1	N	N
54	20240221	120201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-100	5	-0.48	125828800	6096	48.00	20700	20700	20600	26900	14500	20700	20641.21	2.04	-2238	20866	20782	20666	20582	20466	20800	20600	139	6200	1000	15730	50	1	13900000	2863	13.08	0.99	12	0.04	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.73	N	005500	1000	139 억	283709	N	N	1	N	N
55	20240221	110202	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	0	3	0.00	116259300	5632	44.35	20700	20700	20600	26900	14500	20700	20642.63	2.04	-1837	20866	20782	20666	20582	20466	20800	20600	139	6200	1000	15730	50	1	13900000	2877	13.14	1.00	12	0.04	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.73	N	005500	1000	139 억	283709	N	N	1	N	N
56	20240221	100200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	0	3	0.00	34384550	1664	13.10	20700	20700	20600	26900	14500	20700	20663.79	2.04	-197	20866	20782	20666	20582	20466	20800	20600	139	6200	1000	15730	50	1	13900000	2877	13.14	1.00	12	0.01	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.73	N	005500	1000	139 억	283709	N	N	1	N	N
57	20240221	090200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-100	5	-0.48	14132250	683	5.38	20700	20700	20600	26900	14500	20700	20691.43	2.04	-105	20866	20782	20666	20582	20466	20800	20600	139	6200	1000	15730	50	1	13900000	2863	13.08	0.99	12	0.00	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.73	N	005500	1000	139 억	283709	N	N	1	N	N
58	20240220	160158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	50	2	0.24	261687800	12678	56.26	20700	20750	20550	26800	14500	20650	20641.07	2.05	-602	20916	20782	20666	20532	20416	20850	20600	139	6150	1000	15690	50	1	13900000	2877	13.14	1.00	12	0.09	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	284361	N	N	1	N	N
59	20240220	150200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-50	5	-0.24	203468700	9864	43.77	20700	20750	20550	26800	14500	20650	20627.40	2.05	-545	20916	20782	20666	20532	20416	20850	20600	139	6150	1000	15690	50	1	13900000	2863	13.08	0.99	12	0.07	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.74	N	005500	1000	139 억	284361	N	N	27	N	N
60	20240220	140159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	50	2	0.24	187405650	9086	40.32	20700	20750	20550	26800	14500	20650	20625.76	2.05	-382	20916	20782	20666	20532	20416	20850	20600	139	6150	1000	15690	50	1	13900000	2877	13.14	1.00	12	0.07	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	284361	N	N	27	N	N
61	20240220	130200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	50	2	0.24	145133650	7039	31.23	20700	20750	20550	26800	14500	20650	20618.50	2.05	-82	20916	20782	20666	20532	20416	20850	20600	139	6150	1000	15690	50	1	13900000	2877	13.14	1.00	12	0.05	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	284361	N	N	27	N	N
62	20240220	120159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	140527300	6816	30.24	20700	20750	20550	26800	14500	20650	20617.27	2.05	-82	20916	20782	20666	20532	20416	20850	20600	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.05	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.74	N	005500	1000	139 억	284361	N	N	27	N	N
63	20240220	110157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	50	2	0.24	134558200	6527	28.96	20700	20750	20550	26800	14500	20650	20615.63	2.05	141	20916	20782	20666	20532	20416	20850	20600	139	6150	1000	15690	50	1	13900000	2877	13.14	1.00	12	0.05	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	284361	N	N	27	N	N
64	20240220	100157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	100	2	0.48	80284150	3893	17.27	20700	20750	20550	26800	14500	20650	20622.69	2.05	363	20916	20782	20666	20532	20416	20850	20600	139	6150	1000	15690	50	1	13900000	2884	13.17	1.00	12	0.03	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.74	N	005500	1000	139 억	284361	N	N	27	N	N
65	20240220	090200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	0	3	0.00	517050	25	0.11	20700	20700	20650	26800	14500	20650	20682.00	2.05	8	20916	20782	20666	20532	20416	20850	20600	139	6150	1000	15690	50	1	13900000	2870	13.11	0.99	12	0.00	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.74	N	005500	1000	139 억	284361	N	N	27	N	N
66	20240219	160159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	50	2	0.24	465466400	22531	126.10	20600	20800	20550	26750	14450	20600	20658.94	2.01	5205	20866	20732	20666	20532	20466	20700	20500	139	6150	1000	15650	50	1	13900000	2870	13.11	0.99	12	0.16	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.74	N	005500	1000	139 억	278917	N	N	27	N	N
67	20240219	150200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	150	2	0.73	379326950	18366	102.79	20600	20800	20550	26750	14450	20600	20653.76	2.01	4577	20866	20732	20666	20532	20466	20700	20500	139	6150	1000	15650	50	1	13900000	2884	13.17	1.00	12	0.13	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.74	N	005500	1000	139 억	278917	N	N	10	N	N
68	20240219	140200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	100	2	0.49	347202550	16813	94.10	20600	20800	20550	26750	14450	20600	20650.84	2.01	3775	20866	20732	20666	20532	20466	20700	20500	139	6150	1000	15650	50	1	13900000	2877	13.14	1.00	12	0.12	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	278917	N	N	10	N	N
69	20240219	130201	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	100	2	0.49	223182000	10796	60.42	20600	20800	20600	26750	14450	20600	20672.66	2.01	3175	20866	20732	20666	20532	20466	20700	20500	139	6150	1000	15650	50	1	13900000	2877	13.14	1.00	12	0.08	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	278917	N	N	10	N	N
70	20240219	120200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	50	2	0.24	195677150	9464	52.97	20600	20800	20600	26750	14450	20600	20675.95	2.01	3344	20866	20732	20666	20532	20466	20700	20500	139	6150	1000	15650	50	1	13900000	2870	13.11	0.99	12	0.07	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.74	N	005500	1000	139 억	278917	N	N	10	N	N
71	20240219	110159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	150	2	0.73	174774100	8453	47.31	20600	20800	20600	26750	14450	20600	20675.98	2.01	3315	20866	20732	20666	20532	20466	20700	20500	139	6150	1000	15650	50	1	13900000	2884	13.17	1.00	12	0.06	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.74	N	005500	1000	139 억	278917	N	N	10	N	N
72	20240219	100158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	100	2	0.49	54069550	2611	14.61	20600	20800	20600	26750	14450	20600	20708.37	2.01	546	20866	20732	20666	20532	20466	20700	20500	139	6150	1000	15650	50	1	13900000	2877	13.14	1.00	12	0.02	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	278917	N	N	10	N	N
73	20240219	090159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	50	2	0.24	5955250	289	1.62	20600	20650	20600	26750	14450	20600	20606.40	2.01	37	20866	20732	20666	20532	20466	20700	20500	139	6150	1000	15650	50	1	13900000	2870	13.11	0.99	12	0.00	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.74	N	005500	1000	139 억	278917	N	N	10	N	N
74	20240216	160157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-100	5	-0.48	368127150	17821	122.86	20800	20800	20600	26900	14500	20700	20656.98	2.01	-931	21033	20866	20733	20566	20433	20800	20500	139	6200	1000	15730	50	1	13900000	2863	13.08	0.99	12	0.13	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.74	N	005500	1000	139 억	279563	N	N	10	N	N
75	20240216	150159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-100	5	-0.48	327719800	15860	109.34	20800	20800	20600	26900	14500	20700	20663.29	2.01	-702	21033	20866	20733	20566	20433	20800	20500	139	6200	1000	15730	50	1	13900000	2863	13.08	0.99	12	0.11	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.74	N	005500	1000	139 억	279563	N	N	8	N	N
76	20240216	140200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	-50	5	-0.24	289880200	14024	96.68	20800	20800	20600	26900	14500	20700	20670.29	2.01	-695	21033	20866	20733	20566	20433	20800	20500	139	6200	1000	15730	50	1	13900000	2870	13.11	0.99	12	0.10	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.74	N	005500	1000	139 억	279563	N	N	8	N	N
77	20240216	130158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	0	3	0.00	100172400	4844	33.40	20800	20800	20650	26900	14500	20700	20679.69	2.01	-1211	21033	20866	20733	20566	20433	20800	20500	139	6200	1000	15730	50	1	13900000	2877	13.14	1.00	12	0.03	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	279563	N	N	8	N	N
78	20240216	120200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	-50	5	-0.24	93385800	4516	31.13	20800	20800	20650	26900	14500	20700	20678.88	2.01	-1211	21033	20866	20733	20566	20433	20800	20500	139	6200	1000	15730	50	1	13900000	2870	13.11	0.99	12	0.03	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.74	N	005500	1000	139 억	279563	N	N	8	N	N
79	20240216	110200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	0	3	0.00	86704300	4193	28.91	20800	20800	20650	26900	14500	20700	20678.34	2.01	-1211	21033	20866	20733	20566	20433	20800	20500	139	6200	1000	15730	50	1	13900000	2877	13.14	1.00	12	0.03	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	279563	N	N	8	N	N
80	20240216	100159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20650	-50	5	-0.24	57392350	2774	19.12	20800	20800	20650	26900	14500	20700	20689.38	2.01	-662	21033	20866	20733	20566	20433	20800	20500	139	6200	1000	15730	50	1	13900000	2870	13.11	0.99	12	0.02	1575.00	20799.00	25000	20230518	-17.40	19990	20230316	3.30	21850	-5.49	20240102	20200	2.23	20240118	25000	-17.40	20230518	19990	3.30	20230316	1.74	N	005500	1000	139 억	279563	N	N	8	N	N
81	20240216	090159	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	100	2	0.48	7488000	360	2.48	20800	20800	20800	26900	14500	20700	20800.00	2.01	-108	21033	20866	20733	20566	20433	20800	20500	139	6200	1000	15730	50	1	13900000	2891	13.21	1.00	12	0.00	1575.00	20799.00	25000	20230518	-16.80	19990	20230316	4.05	21850	-4.81	20240102	20200	2.97	20240118	25000	-16.80	20230518	19990	4.05	20230316	1.74	N	005500	1000	139 억	279563	N	N	8	N	N
82	20240215	160158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	-100	5	-0.48	298845250	14445	55.23	20750	20900	20600	27000	14600	20800	20688.49	2.04	-2844	21033	20916	20783	20666	20533	20975	20725	139	6200	1000	15800	50	1	13900000	2877	13.14	1.00	12	0.10	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.75	N	005500	1000	139 억	283060	N	N	8	N	N
83	20240215	150158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20600	-200	5	-0.96	266022550	12856	49.16	20750	20900	20600	27000	14600	20800	20692.48	2.04	-2270	21033	20916	20783	20666	20533	20975	20725	139	6200	1000	15800	50	1	13900000	2863	13.08	0.99	12	0.09	1575.00	20799.00	25000	20230518	-17.60	19990	20230316	3.05	21850	-5.72	20240102	20200	1.98	20240118	25000	-17.60	20230518	19990	3.05	20230316	1.75	N	005500	1000	139 억	283060	N	N	4	N	N
84	20240215	140158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	-100	5	-0.48	238494800	11523	44.06	20750	20900	20650	27000	14600	20800	20697.28	2.04	-1551	21033	20916	20783	20666	20533	20975	20725	139	6200	1000	15800	50	1	13900000	2877	13.14	1.00	12	0.08	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.75	N	005500	1000	139 억	283060	N	N	4	N	N
85	20240215	130158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	-50	5	-0.24	200984950	9707	37.11	20750	20900	20650	27000	14600	20800	20705.16	2.04	-1395	21033	20916	20783	20666	20533	20975	20725	139	6200	1000	15800	50	1	13900000	2884	13.17	1.00	12	0.07	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.75	N	005500	1000	139 억	283060	N	N	4	N	N
86	20240215	120158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	-100	5	-0.48	177725750	8583	32.82	20750	20900	20650	27000	14600	20800	20706.72	2.04	-1367	21033	20916	20783	20666	20533	20975	20725	139	6200	1000	15800	50	1	13900000	2877	13.14	1.00	12	0.06	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.75	N	005500	1000	139 억	283060	N	N	4	N	N
87	20240215	110157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	-100	5	-0.48	122008450	5891	22.52	20750	20900	20650	27000	14600	20800	20710.99	2.04	-1487	21033	20916	20783	20666	20533	20975	20725	139	6200	1000	15800	50	1	13900000	2877	13.14	1.00	12	0.04	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.75	N	005500	1000	139 억	283060	N	N	4	N	N
88	20240215	100157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	-50	5	-0.24	63972700	3088	11.81	20750	20900	20650	27000	14600	20800	20716.55	2.04	-636	21033	20916	20783	20666	20533	20975	20725	139	6200	1000	15800	50	1	13900000	2884	13.17	1.00	12	0.02	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.75	N	005500	1000	139 억	283060	N	N	4	N	N
89	20240215	090156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	-50	5	-0.24	603200	29	0.11	20750	20900	20750	27000	14600	20800	20800.00	2.04	5	21033	20916	20783	20666	20533	20975	20725	139	6200	1000	15800	50	1	13900000	2884	13.17	1.00	12	0.00	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.75	N	005500	1000	139 억	283060	N	N	4	N	N
90	20240214	160157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	50	2	0.24	538086000	25970	99.35	20650	20900	20650	26950	14550	20750	20719.47	2.00	4727	20850	20800	20700	20650	20550	20825	20675	139	6200	1000	15770	50	1	13900000	2891	13.21	1.00	12	0.19	1575.00	20799.00	25000	20230518	-16.80	19990	20230316	4.05	21850	-4.81	20240102	20200	2.97	20240118	25000	-16.80	20230518	19990	4.05	20230316	1.74	N	005500	1000	139 억	278625	N	N	4	N	N
91	20240214	150157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	50	2	0.24	503927250	24327	93.06	20650	20900	20650	26950	14550	20750	20714.73	2.00	4604	20850	20800	20700	20650	20550	20825	20675	139	6200	1000	15770	50	1	13900000	2891	13.21	1.00	12	0.18	1575.00	20799.00	25000	20230518	-16.80	19990	20230316	4.05	21850	-4.81	20240102	20200	2.97	20240118	25000	-16.80	20230518	19990	4.05	20230316	1.74	N	005500	1000	139 억	278625	N	N	3	N	N
92	20240214	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20800	50	2	0.24	473232050	22851	87.42	20650	20900	20650	26950	14550	20750	20709.47	2.00	4247	20850	20800	20700	20650	20550	20825	20675	139	6200	1000	15770	50	1	13900000	2891	13.21	1.00	12	0.16	1575.00	20799.00	25000	20230518	-16.80	19990	20230316	4.05	21850	-4.81	20240102	20200	2.97	20240118	25000	-16.80	20230518	19990	4.05	20230316	1.74	N	005500	1000	139 억	278625	N	N	3	N	N
93	20240214	130200	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	0	3	0.00	274631450	13262	50.73	20650	20900	20650	26950	14550	20750	20708.15	2.00	2306	20850	20800	20700	20650	20550	20825	20675	139	6200	1000	15770	50	1	13900000	2884	13.17	1.00	12	0.10	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.74	N	005500	1000	139 억	278625	N	N	3	N	N
94	20240214	120156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	-50	5	-0.24	214615900	10367	39.66	20650	20900	20650	26950	14550	20750	20701.83	2.00	906	20850	20800	20700	20650	20550	20825	20675	139	6200	1000	15770	50	1	13900000	2877	13.14	1.00	12	0.07	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	278625	N	N	3	N	N
95	20240214	110158	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	0	3	0.00	182763900	8827	33.77	20650	20900	20650	26950	14550	20750	20705.10	2.00	905	20850	20800	20700	20650	20550	20825	20675	139	6200	1000	15770	50	1	13900000	2884	13.17	1.00	12	0.06	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.74	N	005500	1000	139 억	278625	N	N	3	N	N
96	20240214	090155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	-50	5	-0.24	22952600	1111	4.25	20650	20700	20650	26950	14550	20750	20659.41	2.00	-45	20850	20800	20700	20650	20550	20825	20675	139	6200	1000	15770	50	1	13900000	2877	13.14	1.00	12	0.01	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.74	N	005500	1000	139 억	278625	N	N	3	N	N
97	20240213	160156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	250	2	1.22	540170700	26105	135.04	20700	20750	20600	26650	14350	20500	20692.19	2.01	5	20900	20700	20600	20400	20300	20650	20350	139	6150	1000	15580	50	1	13900000	2884	13.17	1.00	12	0.19	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.76	N	005500	1000	139 억	278970	N	N	3	N	N
98	20240213	150151	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	250	2	1.22	507502200	24527	126.87	20700	20750	20600	26650	14350	20500	20691.57	2.01	-228	20900	20700	20600	20400	20300	20650	20350	139	6150	1000	15580	50	1	13900000	2884	13.17	1.00	12	0.18	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.76	N	005500	1000	139 억	278970	N	N	13	N	N
99	20240213	140157	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	200	2	0.98	365684050	17676	91.43	20700	20750	20600	26650	14350	20500	20688.17	2.01	-17	20900	20700	20600	20400	20300	20650	20350	139	6150	1000	15580	50	1	13900000	2877	13.14	1.00	12	0.13	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.76	N	005500	1000	139 억	278970	N	N	13	N	N
100	20240213	130155	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	250	2	1.22	346741650	16761	86.70	20700	20750	20600	26650	14350	20500	20687.41	2.01	-234	20900	20700	20600	20400	20300	20650	20350	139	6150	1000	15580	50	1	13900000	2884	13.17	1.00	12	0.12	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.76	N	005500	1000	139 억	278970	N	N	13	N	N
101	20240213	120156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	200	2	0.98	306105950	14798	76.55	20700	20750	20600	26650	14350	20500	20685.63	2.01	-533	20900	20700	20600	20400	20300	20650	20350	139	6150	1000	15580	50	1	13900000	2877	13.14	1.00	12	0.11	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.76	N	005500	1000	139 억	278970	N	N	13	N	N
102	20240213	110156	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20750	250	2	1.22	225745150	10916	56.47	20700	20750	20600	26650	14350	20500	20680.21	2.01	-116	20900	20700	20600	20400	20300	20650	20350	139	6150	1000	15580	50	1	13900000	2884	13.17	1.00	12	0.08	1575.00	20799.00	25000	20230518	-17.00	19990	20230316	3.80	21850	-5.03	20240102	20200	2.72	20240118	25000	-17.00	20230518	19990	3.80	20230316	1.76	N	005500	1000	139 억	278970	N	N	13	N	N
103	20240213	100148	55	30.00	KOSPI	의약품	N	N	N	Y	40	N	20700	200	2	0.98	156508350	7569	39.15	20700	20700	20600	26650	14350	20500	20677.55	2.01	-71	20900	20700	20600	20400	20300	20650	20350	139	6150	1000	15580	50	1	13900000	2877	13.14	1.00	12	0.05	1575.00	20799.00	25000	20230518	-17.20	19990	20230316	3.55	21850	-5.26	20240102	20200	2.48	20240118	25000	-17.20	20230518	19990	3.55	20230316	1.76	N	005500	1000	139 억	278970	N	N	13	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History