KissMeData/069620/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

48 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	160610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	-900	5	-0.78	3106813100	26873	152.07	114500	117000	114100	150100	80900	115500	115611.29	9.67	1050	116500	116000	115100	114600	113700	115550	114150	290	34600	2500	83160	100	1	11586575	13278	31.43	2.12	12	0.23	3646.00	54061.00	123700	20231117	-7.36	88300	20230707	29.78	120500	-4.90	20240215	108100	6.01	20240126	123700	-7.36	20231117	88300	29.78	20230707	0.57	N	069620	2500	289 억	1120094	N	N	52	N	N
3	20240229	150614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	-700	5	-0.61	2676452800	23120	130.83	114500	117000	114100	150100	80900	115500	115763.53	9.67	1173	116500	116000	115100	114600	113700	115550	114150	290	34600	2500	83160	100	1	11586575	13301	31.49	2.12	12	0.20	3646.00	54061.00	123700	20231117	-7.19	88300	20230707	30.01	120500	-4.73	20240215	108100	6.20	20240126	123700	-7.19	20231117	88300	30.01	20230707	0.57	N	069620	2500	289 억	1120094	N	N	16	N	N
4	20240229	140613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	200	2	0.17	2000385800	17234	97.52	114500	117000	114100	150100	80900	115500	116072.06	9.67	-320	116500	116000	115100	114600	113700	115550	114150	290	34600	2500	83160	100	1	11586575	13406	31.73	2.14	12	0.15	3646.00	54061.00	123700	20231117	-6.47	88300	20230707	31.03	120500	-3.98	20240215	108100	7.03	20240126	123700	-6.47	20231117	88300	31.03	20230707	0.57	N	069620	2500	289 억	1120094	N	N	16	N	N
5	20240229	130613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116500	1000	2	0.87	1579119100	13601	76.96	114500	117000	114100	150100	80900	115500	116103.16	9.67	-79	116500	116000	115100	114600	113700	115550	114150	290	34600	2500	83160	100	1	11586575	13498	31.95	2.15	12	0.12	3646.00	54061.00	123700	20231117	-5.82	88300	20230707	31.94	120500	-3.32	20240215	108100	7.77	20240126	123700	-5.82	20231117	88300	31.94	20230707	0.57	N	069620	2500	289 억	1120094	N	N	16	N	N
6	20240229	120612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116900	1400	2	1.21	1312066500	11311	64.01	114500	117000	114100	150100	80900	115500	115999.16	9.67	216	116500	116000	115100	114600	113700	115550	114150	290	34600	2500	83160	100	1	11586575	13545	32.06	2.16	12	0.10	3646.00	54061.00	123700	20231117	-5.50	88300	20230707	32.39	120500	-2.99	20240215	108100	8.14	20240126	123700	-5.50	20231117	88300	32.39	20230707	0.57	N	069620	2500	289 억	1120094	N	N	16	N	N
7	20240229	110614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	500	2	0.43	638780900	5535	31.32	114500	116000	114100	150100	80900	115500	115407.57	9.67	-465	116500	116000	115100	114600	113700	115550	114150	290	34600	2500	83160	100	1	11586575	13440	31.82	2.15	12	0.05	3646.00	54061.00	123700	20231117	-6.22	88300	20230707	31.37	120500	-3.73	20240215	108100	7.31	20240126	123700	-6.22	20231117	88300	31.37	20230707	0.57	N	069620	2500	289 억	1120094	N	N	16	N	N
8	20240229	100614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	200	2	0.17	404397100	3509	19.86	114500	116000	114100	150100	80900	115500	115245.68	9.67	112	116500	116000	115100	114600	113700	115550	114150	290	34600	2500	83160	100	1	11586575	13406	31.73	2.14	12	0.03	3646.00	54061.00	123700	20231117	-6.47	88300	20230707	31.03	120500	-3.98	20240215	108100	7.03	20240126	123700	-6.47	20231117	88300	31.03	20230707	0.57	N	069620	2500	289 억	1120094	N	N	16	N	N
9	20240229	090613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	-900	5	-0.78	66729400	583	3.30	114500	115500	114100	150100	80900	115500	114458.66	9.67	-196	116500	116000	115100	114600	113700	115550	114150	290	34600	2500	83160	100	1	11586575	13278	31.43	2.12	12	0.01	3646.00	54061.00	123700	20231117	-7.36	88300	20230707	29.78	120500	-4.90	20240215	108100	6.01	20240126	123700	-7.36	20231117	88300	29.78	20230707	0.57	N	069620	2500	289 억	1120094	N	N	16	N	N
10	20240228	160538	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	900	2	0.79	2024482600	17619	61.25	115600	115600	114200	148900	80300	114600	114898.80	9.65	2286	120000	117300	115700	113000	111400	116500	112200	290	34300	2500	82510	100	1	11586575	13382	31.68	2.14	12	0.15	3646.00	54061.00	123700	20231117	-6.63	88300	20230707	30.80	120500	-4.15	20240215	108100	6.85	20240126	123700	-6.63	20231117	88300	30.80	20230707	0.58	N	069620	2500	289 억	1117746	N	N	16	N	N
11	20240228	150539	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	700	2	0.61	1811743200	15775	54.84	115600	115600	114200	148900	80300	114600	114849.01	9.65	1762	120000	117300	115700	113000	111400	116500	112200	290	34300	2500	82510	100	1	11586575	13359	31.62	2.13	12	0.14	3646.00	54061.00	123700	20231117	-6.79	88300	20230707	30.58	120500	-4.32	20240215	108100	6.66	20240126	123700	-6.79	20231117	88300	30.58	20230707	0.58	N	069620	2500	289 억	1117746	N	N	928	N	N
12	20240228	140614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	700	2	0.61	1435278400	12507	43.48	115600	115600	114200	148900	80300	114600	114758.01	9.65	1461	120000	117300	115700	113000	111400	116500	112200	290	34300	2500	82510	100	1	11586575	13359	31.62	2.13	12	0.11	3646.00	54061.00	123700	20231117	-6.79	88300	20230707	30.58	120500	-4.32	20240215	108100	6.66	20240126	123700	-6.79	20231117	88300	30.58	20230707	0.58	N	069620	2500	289 억	1117746	N	N	928	N	N
13	20240228	130612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	-100	5	-0.09	1041298600	9082	31.57	115600	115600	114200	148900	80300	114600	114655.21	9.65	971	120000	117300	115700	113000	111400	116500	112200	290	34300	2500	82510	100	1	11586575	13267	31.40	2.12	12	0.08	3646.00	54061.00	123700	20231117	-7.44	88300	20230707	29.67	120500	-4.98	20240215	108100	5.92	20240126	123700	-7.44	20231117	88300	29.67	20230707	0.58	N	069620	2500	289 억	1117746	N	N	928	N	N
14	20240228	120614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	-100	5	-0.09	820529000	7155	24.87	115600	115600	114200	148900	80300	114600	114679.11	9.65	234	120000	117300	115700	113000	111400	116500	112200	290	34300	2500	82510	100	1	11586575	13267	31.40	2.12	12	0.06	3646.00	54061.00	123700	20231117	-7.44	88300	20230707	29.67	120500	-4.98	20240215	108100	5.92	20240126	123700	-7.44	20231117	88300	29.67	20230707	0.58	N	069620	2500	289 억	1117746	N	N	928	N	N
15	20240228	110547	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114400	-200	5	-0.17	564943200	4922	17.11	115600	115600	114200	148900	80300	114600	114779.20	9.65	-349	120000	117300	115700	113000	111400	116500	112200	290	34300	2500	82510	100	1	11586575	13255	31.38	2.12	12	0.04	3646.00	54061.00	123700	20231117	-7.52	88300	20230707	29.56	120500	-5.06	20240215	108100	5.83	20240126	123700	-7.52	20231117	88300	29.56	20230707	0.58	N	069620	2500	289 억	1117746	N	N	928	N	N
16	20240228	100611	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	0	3	0.00	321788200	2804	9.75	115600	115600	114200	148900	80300	114600	114760.41	9.65	-310	120000	117300	115700	113000	111400	116500	112200	290	34300	2500	82510	100	1	11586575	13278	31.43	2.12	12	0.02	3646.00	54061.00	123700	20231117	-7.36	88300	20230707	29.78	120500	-4.90	20240215	108100	6.01	20240126	123700	-7.36	20231117	88300	29.78	20230707	0.58	N	069620	2500	289 억	1117746	N	N	928	N	N
17	20240228	090614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	400	2	0.35	35034600	305	1.06	115600	115600	114600	148900	80300	114600	114867.54	9.65	-123	120000	117300	115700	113000	111400	116500	112200	290	34300	2500	82510	100	1	11586575	13325	31.54	2.13	12	0.00	3646.00	54061.00	123700	20231117	-7.03	88300	20230707	30.24	120500	-4.56	20240215	108100	6.38	20240126	123700	-7.03	20231117	88300	30.24	20230707	0.58	N	069620	2500	289 억	1117746	N	N	928	N	N
18	20240227	160612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	-2300	5	-1.97	3305245800	28719	127.75	116900	118400	114100	151900	81900	116900	115089.20	9.67	-1387	121833	119366	117433	114966	113033	118400	114000	290	35000	2500	84160	100	1	11586575	13278	31.43	2.12	12	0.25	3646.00	54061.00	124200	20230221	-7.73	88300	20230707	29.78	120500	-4.90	20240215	108100	6.01	20240126	123700	-7.36	20231117	88300	29.78	20230707	0.58	N	069620	2500	289 억	1119970	N	N	928	N	N
19	20240227	150614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	-1900	5	-1.63	3132701100	27216	121.07	116900	118400	114100	151900	81900	116900	115105.13	9.67	-1125	121833	119366	117433	114966	113033	118400	114000	290	35000	2500	84160	100	1	11586575	13325	31.54	2.13	12	0.23	3646.00	54061.00	124200	20230221	-7.41	88300	20230707	30.24	120500	-4.56	20240215	108100	6.38	20240126	123700	-7.03	20231117	88300	30.24	20230707	0.58	N	069620	2500	289 억	1119970	N	N	506	N	N
20	20240227	140612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114400	-2500	5	-2.14	2593542700	22516	100.16	116900	118400	114400	151900	81900	116900	115186.65	9.67	-1453	121833	119366	117433	114966	113033	118400	114000	290	35000	2500	84160	100	1	11586575	13255	31.38	2.12	12	0.19	3646.00	54061.00	124200	20230221	-7.89	88300	20230707	29.56	120500	-5.06	20240215	108100	5.83	20240126	123700	-7.52	20231117	88300	29.56	20230707	0.58	N	069620	2500	289 억	1119970	N	N	506	N	N
21	20240227	130534	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	-2100	5	-1.80	2231793600	19360	86.12	116900	118400	114400	151900	81900	116900	115278.60	9.67	-2955	121833	119366	117433	114966	113033	118400	114000	290	35000	2500	84160	100	1	11586575	13301	31.49	2.12	12	0.17	3646.00	54061.00	124200	20230221	-7.57	88300	20230707	30.01	120500	-4.73	20240215	108100	6.20	20240126	123700	-7.19	20231117	88300	30.01	20230707	0.58	N	069620	2500	289 억	1119970	N	N	506	N	N
22	20240227	120615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	-2400	5	-2.05	1914679100	16594	73.82	116900	118400	114400	151900	81900	116900	115383.82	9.67	-3904	121833	119366	117433	114966	113033	118400	114000	290	35000	2500	84160	100	1	11586575	13267	31.40	2.12	12	0.14	3646.00	54061.00	124200	20230221	-7.81	88300	20230707	29.67	120500	-4.98	20240215	108100	5.92	20240126	123700	-7.44	20231117	88300	29.67	20230707	0.58	N	069620	2500	289 억	1119970	N	N	506	N	N
23	20240227	110612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	-1700	5	-1.45	1086205000	9372	41.69	116900	118400	115100	151900	81900	116900	115898.95	9.67	-2623	121833	119366	117433	114966	113033	118400	114000	290	35000	2500	84160	100	1	11586575	13348	31.60	2.13	12	0.08	3646.00	54061.00	124200	20230221	-7.25	88300	20230707	30.46	120500	-4.40	20240215	108100	6.57	20240126	123700	-6.87	20231117	88300	30.46	20230707	0.58	N	069620	2500	289 억	1119970	N	N	506	N	N
24	20240227	100609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	-900	5	-0.77	478395000	4114	18.30	116900	118400	115600	151900	81900	116900	116284.64	9.67	-518	121833	119366	117433	114966	113033	118400	114000	290	35000	2500	84160	100	1	11586575	13440	31.82	2.15	12	0.04	3646.00	54061.00	124200	20230221	-6.60	88300	20230707	31.37	120500	-3.73	20240215	108100	7.31	20240126	123700	-6.22	20231117	88300	31.37	20230707	0.58	N	069620	2500	289 억	1119970	N	N	506	N	N
25	20240227	090612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	-600	5	-0.51	58522300	500	2.22	116900	118400	116300	151900	81900	116900	117044.60	9.67	-53	121833	119366	117433	114966	113033	118400	114000	290	35000	2500	84160	100	1	11586575	13475	31.90	2.15	12	0.00	3646.00	54061.00	124200	20230221	-6.36	88300	20230707	31.71	120500	-3.49	20240215	108100	7.59	20240126	123700	-5.98	20231117	88300	31.71	20230707	0.58	N	069620	2500	289 억	1119970	N	N	506	N	N
26	20240226	160610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116900	800	2	0.69	2623372000	22406	61.54	117200	119900	115500	150900	81300	116100	117083.86	9.67	-6235	120100	118100	116300	114300	112500	119100	115300	290	34800	2500	83590	100	1	11586575	13545	32.06	2.16	12	0.19	3646.00	54061.00	129700	20230220	-9.87	88300	20230707	32.39	120500	-2.99	20240215	108100	8.14	20240126	123700	-5.50	20231117	88300	32.39	20230707	0.60	N	069620	2500	289 억	1120663	N	N	506	N	N
27	20240226	150608	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	1400	2	1.21	2469283800	21091	57.93	117200	119900	115500	150900	81300	116100	117077.61	9.67	-5865	120100	118100	116300	114300	112500	119100	115300	290	34800	2500	83590	100	1	11586575	13614	32.23	2.17	12	0.18	3646.00	54061.00	129700	20230220	-9.41	88300	20230707	33.07	120500	-2.49	20240215	108100	8.70	20240126	123700	-5.01	20231117	88300	33.07	20230707	0.60	N	069620	2500	289 억	1120663	N	N	961	N	N
28	20240226	140609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117900	1800	2	1.55	2210932400	18891	51.89	117200	119900	115500	150900	81300	116100	117036.28	9.67	-4541	120100	118100	116300	114300	112500	119100	115300	290	34800	2500	83590	100	1	11586575	13661	32.34	2.18	12	0.16	3646.00	54061.00	129700	20230220	-9.10	88300	20230707	33.52	120500	-2.16	20240215	108100	9.07	20240126	123700	-4.69	20231117	88300	33.52	20230707	0.60	N	069620	2500	289 억	1120663	N	N	961	N	N
29	20240226	130605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117000	900	2	0.78	1824035600	15595	42.83	117200	119900	115500	150900	81300	116100	116962.85	9.67	-3440	120100	118100	116300	114300	112500	119100	115300	290	34800	2500	83590	100	1	11586575	13556	32.09	2.16	12	0.13	3646.00	54061.00	129700	20230220	-9.79	88300	20230707	32.50	120500	-2.90	20240215	108100	8.23	20240126	123700	-5.42	20231117	88300	32.50	20230707	0.60	N	069620	2500	289 억	1120663	N	N	961	N	N
30	20240226	120605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116400	300	2	0.26	817301500	7025	19.29	117200	117300	115500	150900	81300	116100	116341.85	9.67	-1712	120100	118100	116300	114300	112500	119100	115300	290	34800	2500	83590	100	1	11586575	13487	31.93	2.15	12	0.06	3646.00	54061.00	129700	20230220	-10.25	88300	20230707	31.82	120500	-3.40	20240215	108100	7.68	20240126	123700	-5.90	20231117	88300	31.82	20230707	0.60	N	069620	2500	289 억	1120663	N	N	961	N	N
31	20240226	110603	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116700	600	2	0.52	580285800	4992	13.71	117200	117300	115500	150900	81300	116100	116243.15	9.67	-979	120100	118100	116300	114300	112500	119100	115300	290	34800	2500	83590	100	1	11586575	13522	32.01	2.16	12	0.04	3646.00	54061.00	129700	20230220	-10.02	88300	20230707	32.16	120500	-3.15	20240215	108100	7.96	20240126	123700	-5.66	20231117	88300	32.16	20230707	0.60	N	069620	2500	289 억	1120663	N	N	961	N	N
32	20240226	100601	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115900	-200	5	-0.17	274378200	2362	6.49	117200	117300	115500	150900	81300	116100	116163.51	9.67	-215	120100	118100	116300	114300	112500	119100	115300	290	34800	2500	83590	100	1	11586575	13429	31.79	2.14	12	0.02	3646.00	54061.00	129700	20230220	-10.64	88300	20230707	31.26	120500	-3.82	20240215	108100	7.22	20240126	123700	-6.31	20231117	88300	31.26	20230707	0.60	N	069620	2500	289 억	1120663	N	N	961	N	N
33	20240226	090601	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	-100	5	-0.09	38278100	328	0.90	117200	117300	116000	150900	81300	116100	116701.52	9.67	12	120100	118100	116300	114300	112500	119100	115300	290	34800	2500	83590	100	1	11586575	13440	31.82	2.15	12	0.00	3646.00	54061.00	129700	20230220	-10.56	88300	20230707	31.37	120500	-3.73	20240215	108100	7.31	20240126	123700	-6.22	20231117	88300	31.37	20230707	0.60	N	069620	2500	289 억	1120663	N	N	961	N	N
34	20240223	160602	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116100	1000	2	0.87	4237588700	36388	126.12	115000	118300	114500	149600	80600	115100	116455.71	9.61	-807	117766	116432	115466	114132	113166	115950	113650	290	34500	2500	82870	100	1	11586575	13452	31.84	2.15	12	0.31	3646.00	54061.00	129700	20230220	-10.49	88300	20230707	31.48	120500	-3.65	20240215	108100	7.40	20240126	123700	-6.14	20231117	88300	31.48	20230707	0.58	N	069620	2500	289 억	1113880	N	N	961	N	N
35	20240223	150601	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	900	2	0.78	4069966000	34941	121.10	115000	118300	114500	149600	80600	115100	116481.10	9.61	-640	117766	116432	115466	114132	113166	115950	113650	290	34500	2500	82870	100	1	11586575	13440	31.82	2.15	12	0.30	3646.00	54061.00	129700	20230220	-10.56	88300	20230707	31.37	120500	-3.73	20240215	108100	7.31	20240126	123700	-6.22	20231117	88300	31.37	20230707	0.58	N	069620	2500	289 억	1113880	N	N	11	N	N
36	20240223	140600	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	300	2	0.26	3612581000	30988	107.40	115000	118300	114500	149600	80600	115100	116580.00	9.61	-91	117766	116432	115466	114132	113166	115950	113650	290	34500	2500	82870	100	1	11586575	13371	31.65	2.13	12	0.27	3646.00	54061.00	129700	20230220	-11.03	88300	20230707	30.69	120500	-4.23	20240215	108100	6.75	20240126	123700	-6.71	20231117	88300	30.69	20230707	0.58	N	069620	2500	289 억	1113880	N	N	11	N	N
37	20240223	130558	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116700	1600	2	1.39	2879808400	24649	85.43	115000	118300	114500	149600	80600	115100	116832.67	9.61	-560	117766	116432	115466	114132	113166	115950	113650	290	34500	2500	82870	100	1	11586575	13522	32.01	2.16	12	0.21	3646.00	54061.00	129700	20230220	-10.02	88300	20230707	32.16	120500	-3.15	20240215	108100	7.96	20240126	123700	-5.66	20231117	88300	32.16	20230707	0.58	N	069620	2500	289 억	1113880	N	N	11	N	N
38	20240223	120602	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116900	1800	2	1.56	2484783000	21269	73.72	115000	118300	114500	149600	80600	115100	116826.51	9.61	546	117766	116432	115466	114132	113166	115950	113650	290	34500	2500	82870	100	1	11586575	13545	32.06	2.16	12	0.18	3646.00	54061.00	129700	20230220	-9.87	88300	20230707	32.39	120500	-2.99	20240215	108100	8.14	20240126	123700	-5.50	20231117	88300	32.39	20230707	0.58	N	069620	2500	289 억	1113880	N	N	11	N	N
39	20240223	110554	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117000	1900	2	1.65	2142991200	18351	63.60	115000	118300	114500	149600	80600	115100	116777.90	9.61	1750	117766	116432	115466	114132	113166	115950	113650	290	34500	2500	82870	100	1	11586575	13556	32.09	2.16	12	0.16	3646.00	54061.00	129700	20230220	-9.79	88300	20230707	32.50	120500	-2.90	20240215	108100	8.23	20240126	123700	-5.42	20231117	88300	32.50	20230707	0.58	N	069620	2500	289 억	1113880	N	N	11	N	N
40	20240223	100553	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116100	1000	2	0.87	988060800	8511	29.50	115000	116900	114500	149600	80600	115100	116092.21	9.61	-860	117766	116432	115466	114132	113166	115950	113650	290	34500	2500	82870	100	1	11586575	13452	31.84	2.15	12	0.07	3646.00	54061.00	129700	20230220	-10.49	88300	20230707	31.48	120500	-3.65	20240215	108100	7.40	20240126	123700	-6.14	20231117	88300	31.48	20230707	0.58	N	069620	2500	289 억	1113880	N	N	11	N	N
41	20240223	090556	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	100	2	0.09	97252500	847	2.94	115000	115200	114500	149600	80600	115100	114819.95	9.61	-316	117766	116432	115466	114132	113166	115950	113650	290	34500	2500	82870	100	1	11586575	13348	31.60	2.13	12	0.01	3646.00	54061.00	129700	20230220	-11.18	88300	20230707	30.46	120500	-4.40	20240215	108100	6.57	20240126	123700	-6.87	20231117	88300	30.46	20230707	0.58	N	069620	2500	289 억	1113880	N	N	11	N	N
42	20240222	160549	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	-900	5	-0.78	3303332400	28620	81.76	116800	116800	114500	150800	81200	116000	115420.58	9.64	-4978	121866	118932	117266	114332	112666	118100	113500	290	34800	2500	83520	100	1	11586575	13336	31.57	2.13	12	0.25	3646.00	54061.00	129700	20230220	-11.26	88300	20230707	30.35	120500	-4.48	20240215	108100	6.48	20240126	123700	-6.95	20231117	88300	30.35	20230707	0.59	N	069620	2500	289 억	1117255	N	N	11	N	N
43	20240222	150558	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	-900	5	-0.78	3124415900	27067	77.33	116800	116800	114500	150800	81200	116000	115432.66	9.64	-4777	121866	118932	117266	114332	112666	118100	113500	290	34800	2500	83520	100	1	11586575	13336	31.57	2.13	12	0.23	3646.00	54061.00	129700	20230220	-11.26	88300	20230707	30.35	120500	-4.48	20240215	108100	6.48	20240126	123700	-6.95	20231117	88300	30.35	20230707	0.59	N	069620	2500	289 억	1117255	N	N	13	N	N
44	20240222	140556	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	-600	5	-0.52	2586311800	22389	63.96	116800	116800	114500	150800	81200	116000	115517.08	9.64	-3902	121866	118932	117266	114332	112666	118100	113500	290	34800	2500	83520	100	1	11586575	13371	31.65	2.13	12	0.19	3646.00	54061.00	129700	20230220	-11.03	88300	20230707	30.69	120500	-4.23	20240215	108100	6.75	20240126	123700	-6.71	20231117	88300	30.69	20230707	0.59	N	069620	2500	289 억	1117255	N	N	13	N	N
45	20240222	130544	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	-300	5	-0.26	2185367600	18918	54.05	116800	116800	114500	150800	81200	116000	115517.90	9.64	-2946	121866	118932	117266	114332	112666	118100	113500	290	34800	2500	83520	100	1	11586575	13406	31.73	2.14	12	0.16	3646.00	54061.00	129700	20230220	-10.79	88300	20230707	31.03	120500	-3.98	20240215	108100	7.03	20240126	123700	-6.47	20231117	88300	31.03	20230707	0.59	N	069620	2500	289 억	1117255	N	N	13	N	N
46	20240222	120553	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	0	3	0.00	1837853300	15915	45.47	116800	116800	114500	150800	81200	116000	115479.32	9.64	-941	121866	118932	117266	114332	112666	118100	113500	290	34800	2500	83520	100	1	11586575	13440	31.82	2.15	12	0.14	3646.00	54061.00	129700	20230220	-10.56	88300	20230707	31.37	120500	-3.73	20240215	108100	7.31	20240126	123700	-6.22	20231117	88300	31.37	20230707	0.59	N	069620	2500	289 억	1117255	N	N	13	N	N
47	20240222	110549	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115600	-400	5	-0.34	1335225000	11579	33.08	116800	116800	114500	150800	81200	116000	115314.36	9.64	-739	121866	118932	117266	114332	112666	118100	113500	290	34800	2500	83520	100	1	11586575	13394	31.71	2.14	12	0.10	3646.00	54061.00	129700	20230220	-10.87	88300	20230707	30.92	120500	-4.07	20240215	108100	6.94	20240126	123700	-6.55	20231117	88300	30.92	20230707	0.59	N	069620	2500	289 억	1117255	N	N	13	N	N
48	20240222	100546	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	-300	5	-0.26	432216500	3734	10.67	116800	116800	115200	150800	81200	116000	115751.61	9.64	-773	121866	118932	117266	114332	112666	118100	113500	290	34800	2500	83520	100	1	11586575	13406	31.73	2.14	12	0.03	3646.00	54061.00	129700	20230220	-10.79	88300	20230707	31.03	120500	-3.98	20240215	108100	7.03	20240126	123700	-6.47	20231117	88300	31.03	20230707	0.59	N	069620	2500	289 억	1117255	N	N	13	N	N
49	20240222	090555	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116100	100	2	0.09	44965100	386	1.10	116800	116800	116000	150800	81200	116000	116489.90	9.64	-137	121866	118932	117266	114332	112666	118100	113500	290	34800	2500	83520	100	1	11586575	13452	31.84	2.15	12	0.00	3646.00	54061.00	129700	20230220	-10.49	88300	20230707	31.48	120500	-3.65	20240215	108100	7.40	20240126	123700	-6.14	20231117	88300	31.48	20230707	0.59	N	069620	2500	289 억	1117255	N	N	13	N	N
50	20240221	160549	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	-3000	5	-2.52	4084228200	34913	84.64	120100	120200	115600	154700	83300	119000	116983.64	9.77	-12162	122066	120532	118766	117232	115466	121300	118000	290	35700	2500	85680	100	1	11586575	13440	31.82	2.15	12	0.30	3646.00	54061.00	129700	20230220	-10.56	88300	20230707	31.37	120500	-3.73	20240215	108100	7.31	20240126	124200	-6.60	20230221	88300	31.37	20230707	0.58	N	069620	2500	289 억	1132073	N	N	13	N	N
51	20240221	150545	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116700	-2300	5	-1.93	3660605000	31275	75.82	120100	120200	115600	154700	83300	119000	117045.66	9.77	-11860	122066	120532	118766	117232	115466	121300	118000	290	35700	2500	85680	100	1	11586575	13522	32.01	2.16	12	0.27	3646.00	54061.00	129700	20230220	-10.02	88300	20230707	32.16	120500	-3.15	20240215	108100	7.96	20240126	124200	-6.04	20230221	88300	32.16	20230707	0.58	N	069620	2500	289 억	1132073	N	N	67	N	N
52	20240221	140546	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115900	-3100	5	-2.61	3263581000	27860	67.54	120100	120200	115600	154700	83300	119000	117142.11	9.77	-11316	122066	120532	118766	117232	115466	121300	118000	290	35700	2500	85680	100	1	11586575	13429	31.79	2.14	12	0.24	3646.00	54061.00	129700	20230220	-10.64	88300	20230707	31.26	120500	-3.82	20240215	108100	7.22	20240126	124200	-6.68	20230221	88300	31.26	20230707	0.58	N	069620	2500	289 억	1132073	N	N	67	N	N
53	20240221	130547	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	-3200	5	-2.69	2817533600	24011	58.21	120100	120200	115600	154700	83300	119000	117343.38	9.77	-9545	122066	120532	118766	117232	115466	121300	118000	290	35700	2500	85680	100	1	11586575	13417	31.76	2.14	12	0.21	3646.00	54061.00	129700	20230220	-10.72	88300	20230707	31.14	120500	-3.90	20240215	108100	7.12	20240126	124200	-6.76	20230221	88300	31.14	20230707	0.58	N	069620	2500	289 억	1132073	N	N	67	N	N
54	20240221	120546	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	-2800	5	-2.35	2074768100	17611	42.69	120100	120200	116200	154700	83300	119000	117810.85	9.77	-6363	122066	120532	118766	117232	115466	121300	118000	290	35700	2500	85680	100	1	11586575	13464	31.87	2.15	12	0.15	3646.00	54061.00	129700	20230220	-10.41	88300	20230707	31.60	120500	-3.57	20240215	108100	7.49	20240126	124200	-6.44	20230221	88300	31.60	20230707	0.58	N	069620	2500	289 억	1132073	N	N	67	N	N
55	20240221	110552	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118300	-700	5	-0.59	989561300	8364	20.28	120100	120200	117800	154700	83300	119000	118311.89	9.77	-2701	122066	120532	118766	117232	115466	121300	118000	290	35700	2500	85680	100	1	11586575	13707	32.45	2.19	12	0.07	3646.00	54061.00	129700	20230220	-8.79	88300	20230707	33.98	120500	-1.83	20240215	108100	9.44	20240126	124200	-4.75	20230221	88300	33.98	20230707	0.58	N	069620	2500	289 억	1132073	N	N	67	N	N
56	20240221	100544	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118800	-200	5	-0.17	502627700	4244	10.29	120100	120200	117900	154700	83300	119000	118432.41	9.77	-504	122066	120532	118766	117232	115466	121300	118000	290	35700	2500	85680	100	1	11586575	13765	32.58	2.20	12	0.04	3646.00	54061.00	129700	20230220	-8.40	88300	20230707	34.54	120500	-1.41	20240215	108100	9.90	20240126	124200	-4.35	20230221	88300	34.54	20230707	0.58	N	069620	2500	289 억	1132073	N	N	67	N	N
57	20240221	090544	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119000	0	3	0.00	85794500	719	1.74	120100	120200	118800	154700	83300	119000	119325.21	9.77	-254	122066	120532	118766	117232	115466	121300	118000	290	35700	2500	85680	100	1	11586575	13788	32.64	2.20	12	0.01	3646.00	54061.00	129700	20230220	-8.25	88300	20230707	34.77	120500	-1.24	20240215	108100	10.08	20240126	124200	-4.19	20230221	88300	34.77	20230707	0.58	N	069620	2500	289 억	1132073	N	N	67	N	N
58	20240220	160539	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119000	1700	2	1.45	4924236100	41248	223.08	117100	120300	117000	152400	82200	117300	119381.34	9.73	1817	119100	118200	117100	116200	115100	117650	115650	290	35100	2500	84450	100	1	11586575	13788	32.64	2.20	12	0.36	3646.00	54061.00	129700	20230220	-8.25	88300	20230707	34.77	120500	-1.24	20240215	108100	10.08	20240126	129700	-8.25	20230220	88300	34.77	20230707	0.58	N	069620	2500	289 억	1127151	N	N	67	N	N
59	20240220	150542	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119700	2400	2	2.05	4696110400	39335	212.74	117100	120300	117000	152400	82200	117300	119387.58	9.73	2378	119100	118200	117100	116200	115100	117650	115650	290	35100	2500	84450	100	1	11586575	13869	32.83	2.21	12	0.34	3646.00	54061.00	129700	20230220	-7.71	88300	20230707	35.56	120500	-0.66	20240215	108100	10.73	20240126	129700	-7.71	20230220	88300	35.56	20230707	0.58	N	069620	2500	289 억	1127151	N	N	85	N	N
60	20240220	140543	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119600	2300	2	1.96	4007248000	33566	181.54	117100	120300	117000	152400	82200	117300	119384.14	9.73	3661	119100	118200	117100	116200	115100	117650	115650	290	35100	2500	84450	100	1	11586575	13858	32.80	2.21	12	0.29	3646.00	54061.00	129700	20230220	-7.79	88300	20230707	35.45	120500	-0.75	20240215	108100	10.64	20240126	129700	-7.79	20230220	88300	35.45	20230707	0.58	N	069620	2500	289 억	1127151	N	N	85	N	N
61	20240220	130542	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119800	2500	2	2.13	3228608400	27068	146.39	117100	120300	117000	152400	82200	117300	119277.69	9.73	4182	119100	118200	117100	116200	115100	117650	115650	290	35100	2500	84450	100	1	11586575	13881	32.86	2.22	12	0.23	3646.00	54061.00	129700	20230220	-7.63	88300	20230707	35.67	120500	-0.58	20240215	108100	10.82	20240126	129700	-7.63	20230220	88300	35.67	20230707	0.58	N	069620	2500	289 억	1127151	N	N	85	N	N
62	20240220	120541	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119600	2300	2	1.96	2768097300	23225	125.61	117100	120300	117000	152400	82200	117300	119186.11	9.73	5078	119100	118200	117100	116200	115100	117650	115650	290	35100	2500	84450	100	1	11586575	13858	32.80	2.21	12	0.20	3646.00	54061.00	129700	20230220	-7.79	88300	20230707	35.45	120500	-0.75	20240215	108100	10.64	20240126	129700	-7.79	20230220	88300	35.45	20230707	0.58	N	069620	2500	289 억	1127151	N	N	85	N	N
63	20240220	110539	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	1200	2	1.02	1050913300	8868	47.96	117100	119300	117000	152400	82200	117300	118506.24	9.73	-36	119100	118200	117100	116200	115100	117650	115650	290	35100	2500	84450	100	1	11586575	13730	32.50	2.19	12	0.08	3646.00	54061.00	129700	20230220	-8.64	88300	20230707	34.20	120500	-1.66	20240215	108100	9.62	20240126	129700	-8.64	20230220	88300	34.20	20230707	0.58	N	069620	2500	289 억	1127151	N	N	85	N	N
64	20240220	100530	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	1800	2	1.53	661014800	5591	30.24	117100	119300	117000	152400	82200	117300	118228.37	9.73	1161	119100	118200	117100	116200	115100	117650	115650	290	35100	2500	84450	100	1	11586575	13800	32.67	2.20	12	0.05	3646.00	54061.00	129700	20230220	-8.17	88300	20230707	34.88	120500	-1.16	20240215	108100	10.18	20240126	129700	-8.17	20230220	88300	34.88	20230707	0.58	N	069620	2500	289 억	1127151	N	N	85	N	N
65	20240220	090544	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	300	2	0.26	26706700	228	1.23	117100	117600	117000	152400	82200	117300	117134.65	9.73	-35	119100	118200	117100	116200	115100	117650	115650	290	35100	2500	84450	100	1	11586575	13626	32.25	2.18	12	0.00	3646.00	54061.00	129700	20230220	-9.33	88300	20230707	33.18	120500	-2.41	20240215	108100	8.79	20240126	129700	-9.33	20230220	88300	33.18	20230707	0.58	N	069620	2500	289 억	1127151	N	N	85	N	N
66	20240219	160541	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117300	0	3	0.00	2159363400	18448	82.66	118000	118000	116000	152400	82200	117300	117051.30	9.74	-2829	119633	118466	117533	116366	115433	118000	115900	290	35100	2500	84450	100	1	11586575	13591	32.17	2.17	12	0.16	3646.00	54061.00	129700	20230220	-9.56	88300	20230707	32.84	120500	-2.66	20240215	108100	8.51	20240126	129700	-9.56	20230220	88300	32.84	20230707	0.59	N	069620	2500	289 억	1129032	N	N	85	N	N
67	20240219	150545	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117300	0	3	0.00	2020783400	17266	77.37	118000	118000	116000	152400	82200	117300	117038.31	9.74	-2809	119633	118466	117533	116366	115433	118000	115900	290	35100	2500	84450	100	1	11586575	13591	32.17	2.17	12	0.15	3646.00	54061.00	129700	20230220	-9.56	88300	20230707	32.84	120500	-2.66	20240215	108100	8.51	20240126	129700	-9.56	20230220	88300	32.84	20230707	0.59	N	069620	2500	289 억	1129032	N	N	607	N	N
68	20240219	140544	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116900	-400	5	-0.34	1719630200	14695	65.85	118000	118000	116000	152400	82200	117300	117021.45	9.74	-2289	119633	118466	117533	116366	115433	118000	115900	290	35100	2500	84450	100	1	11586575	13545	32.06	2.16	12	0.13	3646.00	54061.00	129700	20230220	-9.87	88300	20230707	32.39	120500	-2.99	20240215	108100	8.14	20240126	129700	-9.87	20230220	88300	32.39	20230707	0.59	N	069620	2500	289 억	1129032	N	N	607	N	N
69	20240219	130543	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116700	-600	5	-0.51	1306937200	11148	49.95	118000	118000	116500	152400	82200	117300	117235.13	9.74	-1839	119633	118466	117533	116366	115433	118000	115900	290	35100	2500	84450	100	1	11586575	13522	32.01	2.16	12	0.10	3646.00	54061.00	129700	20230220	-10.02	88300	20230707	32.16	120500	-3.15	20240215	108100	7.96	20240126	129700	-10.02	20230220	88300	32.16	20230707	0.59	N	069620	2500	289 억	1129032	N	N	607	N	N
70	20240219	120543	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117100	-200	5	-0.17	918189700	7824	35.06	118000	118000	116600	152400	82200	117300	117355.53	9.74	-1326	119633	118466	117533	116366	115433	118000	115900	290	35100	2500	84450	100	1	11586575	13568	32.12	2.17	12	0.07	3646.00	54061.00	129700	20230220	-9.71	88300	20230707	32.62	120500	-2.82	20240215	108100	8.33	20240126	129700	-9.71	20230220	88300	32.62	20230707	0.59	N	069620	2500	289 억	1129032	N	N	607	N	N
71	20240219	110542	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	200	2	0.17	718898200	6128	27.46	118000	118000	116600	152400	82200	117300	117313.67	9.74	-571	119633	118466	117533	116366	115433	118000	115900	290	35100	2500	84450	100	1	11586575	13614	32.23	2.17	12	0.05	3646.00	54061.00	129700	20230220	-9.41	88300	20230707	33.07	120500	-2.49	20240215	108100	8.70	20240126	129700	-9.41	20230220	88300	33.07	20230707	0.59	N	069620	2500	289 억	1129032	N	N	607	N	N
72	20240219	100537	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116600	-700	5	-0.60	448615900	3824	17.13	118000	118000	116600	152400	82200	117300	117315.87	9.74	-442	119633	118466	117533	116366	115433	118000	115900	290	35100	2500	84450	100	1	11586575	13510	31.98	2.16	12	0.03	3646.00	54061.00	129700	20230220	-10.10	88300	20230707	32.05	120500	-3.24	20240215	108100	7.86	20240126	129700	-10.10	20230220	88300	32.05	20230707	0.59	N	069620	2500	289 억	1129032	N	N	607	N	N
73	20240219	090538	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116900	-400	5	-0.34	62330700	532	2.38	118000	118000	116800	152400	82200	117300	117162.97	9.74	-156	119633	118466	117533	116366	115433	118000	115900	290	35100	2500	84450	100	1	11586575	13545	32.06	2.16	12	0.00	3646.00	54061.00	129700	20230220	-9.87	88300	20230707	32.39	120500	-2.99	20240215	108100	8.14	20240126	129700	-9.87	20230220	88300	32.39	20230707	0.59	N	069620	2500	289 억	1129032	N	N	607	N	N
74	20240216	160538	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117300	-300	5	-0.26	2628828300	22317	101.25	118000	118700	116600	152800	82400	117600	117794.90	9.72	2458	121733	119666	118433	116366	115133	119050	115750	290	35200	2500	84670	100	1	11586575	13591	32.17	2.17	12	0.19	3646.00	54061.00	159400	20230210	-26.41	88300	20230707	32.84	120500	-2.66	20240215	108100	8.51	20240126	129700	-9.56	20230220	88300	32.84	20230707	0.60	N	069620	2500	289 억	1126128	N	N	607	N	N
75	20240216	150540	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117800	200	2	0.17	2391500300	20297	92.09	118000	118700	116600	152800	82400	117600	117825.31	9.72	1949	121733	119666	118433	116366	115133	119050	115750	290	35200	2500	84670	100	1	11586575	13649	32.31	2.18	12	0.18	3646.00	54061.00	159400	20230210	-26.10	88300	20230707	33.41	120500	-2.24	20240215	108100	8.97	20240126	129700	-9.18	20230220	88300	33.41	20230707	0.60	N	069620	2500	289 억	1126128	N	N	75	N	N
76	20240216	140543	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	600	2	0.51	1934747700	16420	74.50	118000	118700	116600	152800	82400	117600	117828.73	9.72	2622	121733	119666	118433	116366	115133	119050	115750	290	35200	2500	84670	100	1	11586575	13695	32.42	2.19	12	0.14	3646.00	54061.00	159400	20230210	-25.85	88300	20230707	33.86	120500	-1.91	20240215	108100	9.34	20240126	129700	-8.87	20230220	88300	33.86	20230707	0.60	N	069620	2500	289 억	1126128	N	N	75	N	N
77	20240216	130537	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118300	700	2	0.60	1618839200	13746	62.37	118000	118700	116600	152800	82400	117600	117768.02	9.72	2710	121733	119666	118433	116366	115133	119050	115750	290	35200	2500	84670	100	1	11586575	13707	32.45	2.19	12	0.12	3646.00	54061.00	159400	20230210	-25.78	88300	20230707	33.98	120500	-1.83	20240215	108100	9.44	20240126	129700	-8.79	20230220	88300	33.98	20230707	0.60	N	069620	2500	289 억	1126128	N	N	75	N	N
78	20240216	120538	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	600	2	0.51	1373755500	11672	52.96	118000	118700	116600	152800	82400	117600	117696.67	9.72	2816	121733	119666	118433	116366	115133	119050	115750	290	35200	2500	84670	100	1	11586575	13695	32.42	2.19	12	0.10	3646.00	54061.00	159400	20230210	-25.85	88300	20230707	33.86	120500	-1.91	20240215	108100	9.34	20240126	129700	-8.87	20230220	88300	33.86	20230707	0.60	N	069620	2500	289 억	1126128	N	N	75	N	N
79	20240216	110545	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	600	2	0.51	1022284300	8690	39.43	118000	118700	116600	152800	82400	117600	117639.16	9.72	2482	121733	119666	118433	116366	115133	119050	115750	290	35200	2500	84670	100	1	11586575	13695	32.42	2.19	12	0.08	3646.00	54061.00	159400	20230210	-25.85	88300	20230707	33.86	120500	-1.91	20240215	108100	9.34	20240126	129700	-8.87	20230220	88300	33.86	20230707	0.60	N	069620	2500	289 억	1126128	N	N	75	N	N
80	20240216	100538	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	-100	5	-0.09	647709300	5518	25.04	118000	118700	116600	152800	82400	117600	117381.17	9.72	1085	121733	119666	118433	116366	115133	119050	115750	290	35200	2500	84670	100	1	11586575	13614	32.23	2.17	12	0.05	3646.00	54061.00	159400	20230210	-26.29	88300	20230707	33.07	120500	-2.49	20240215	108100	8.70	20240126	129700	-9.41	20230220	88300	33.07	20230707	0.60	N	069620	2500	289 억	1126128	N	N	75	N	N
81	20240216	090532	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118700	1100	2	0.94	83762200	710	3.22	118000	118700	117600	152800	82400	117600	117974.93	9.72	486	121733	119666	118433	116366	115133	119050	115750	290	35200	2500	84670	100	1	11586575	13753	32.56	2.20	12	0.01	3646.00	54061.00	159400	20230210	-25.53	88300	20230707	34.43	120500	-1.49	20240215	108100	9.81	20240126	129700	-8.48	20230220	88300	34.43	20230707	0.60	N	069620	2500	289 억	1126128	N	N	75	N	N
82	20240215	160535	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	-1800	5	-1.51	2522179800	21348	74.38	120500	120500	117200	155200	83600	119400	118145.95	9.74	-7239	121866	120632	118566	117332	115266	121250	117950	290	35800	2500	85960	100	1	11586575	13626	32.25	2.18	12	0.18	3646.00	54061.00	159400	20230210	-26.22	88300	20230707	33.18	120500	-2.41	20240215	108100	8.79	20240126	129700	-9.33	20230220	88300	33.18	20230707	0.61	N	069620	2500	289 억	1129065	N	N	75	N	N
83	20240215	150539	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	-1200	5	-1.01	2232479600	18887	65.81	120500	120500	117200	155200	83600	119400	118201.28	9.74	-6473	121866	120632	118566	117332	115266	121250	117950	290	35800	2500	85960	100	1	11586575	13695	32.42	2.19	12	0.16	3646.00	54061.00	159400	20230210	-25.85	88300	20230707	33.86	120500	-1.91	20240215	108100	9.34	20240126	129700	-8.87	20230220	88300	33.86	20230707	0.61	N	069620	2500	289 억	1129065	N	N	53	N	N
84	20240215	140535	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118400	-1000	5	-0.84	1876908000	15878	55.32	120500	120500	117200	155200	83600	119400	118207.34	9.74	-5271	121866	120632	118566	117332	115266	121250	117950	290	35800	2500	85960	100	1	11586575	13719	32.47	2.19	12	0.14	3646.00	54061.00	159400	20230210	-25.72	88300	20230707	34.09	120500	-1.74	20240215	108100	9.53	20240126	129700	-8.71	20230220	88300	34.09	20230707	0.61	N	069620	2500	289 억	1129065	N	N	53	N	N
85	20240215	130531	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	-1900	5	-1.59	1511607600	12774	44.51	120500	120500	117400	155200	83600	119400	118333.88	9.74	-4274	121866	120632	118566	117332	115266	121250	117950	290	35800	2500	85960	100	1	11586575	13614	32.23	2.17	12	0.11	3646.00	54061.00	159400	20230210	-26.29	88300	20230707	33.07	120500	-2.49	20240215	108100	8.70	20240126	129700	-9.41	20230220	88300	33.07	20230707	0.61	N	069620	2500	289 억	1129065	N	N	53	N	N
86	20240215	120535	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	-1200	5	-1.01	1116413600	9421	32.82	120500	120500	117700	155200	83600	119400	118501.71	9.74	-2831	121866	120632	118566	117332	115266	121250	117950	290	35800	2500	85960	100	1	11586575	13695	32.42	2.19	12	0.08	3646.00	54061.00	159400	20230210	-25.85	88300	20230707	33.86	120500	-1.91	20240215	108100	9.34	20240126	129700	-8.87	20230220	88300	33.86	20230707	0.61	N	069620	2500	289 억	1129065	N	N	53	N	N
87	20240215	110532	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118700	-700	5	-0.59	955827200	8064	28.10	120500	120500	117700	155200	83600	119400	118529.08	9.74	-2350	121866	120632	118566	117332	115266	121250	117950	290	35800	2500	85960	100	1	11586575	13753	32.56	2.20	12	0.07	3646.00	54061.00	159400	20230210	-25.53	88300	20230707	34.43	120500	-1.49	20240215	108100	9.81	20240126	129700	-8.48	20230220	88300	34.43	20230707	0.61	N	069620	2500	289 억	1129065	N	N	53	N	N
88	20240215	100531	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	-500	5	-0.42	616308000	5197	18.11	120500	120500	117700	155200	83600	119400	118587.62	9.74	-819	121866	120632	118566	117332	115266	121250	117950	290	35800	2500	85960	100	1	11586575	13776	32.61	2.20	12	0.04	3646.00	54061.00	159400	20230210	-25.41	88300	20230707	34.65	120500	-1.33	20240215	108100	9.99	20240126	129700	-8.33	20230220	88300	34.65	20230707	0.61	N	069620	2500	289 억	1129065	N	N	53	N	N
89	20240215	090531	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118600	-800	5	-0.67	163587100	1370	4.77	120500	120500	118600	155200	83600	119400	119406.69	9.74	-859	121866	120632	118566	117332	115266	121250	117950	290	35800	2500	85960	100	1	11586575	13742	32.53	2.19	12	0.01	3646.00	54061.00	159400	20230210	-25.60	88300	20230707	34.31	120500	-1.58	20240215	108100	9.71	20240126	129700	-8.56	20230220	88300	34.31	20230707	0.61	N	069620	2500	289 억	1129065	N	N	53	N	N
90	20240214	160529	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119400	100	2	0.08	3411982700	28668	75.49	118100	119800	116500	155000	83600	119300	119016.99	9.76	-3702	120966	120132	118666	117832	116366	120550	118250	290	35700	2500	85890	100	1	11586575	13834	32.75	2.21	12	0.25	3646.00	54061.00	159400	20230210	-25.09	88300	20230707	35.22	119800	0.00	20240208	108100	10.45	20240126	129700	-7.94	20230220	88300	35.22	20230707	0.64	N	069620	2500	289 억	1130828	N	N	53	N	N
91	20240214	150530	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119400	100	2	0.08	3162744800	26579	69.99	118100	119800	116500	155000	83600	119300	118994.11	9.76	-3686	120966	120132	118666	117832	116366	120550	118250	290	35700	2500	85890	100	1	11586575	13834	32.75	2.21	12	0.23	3646.00	54061.00	159400	20230210	-25.09	88300	20230707	35.22	119800	0.00	20240208	108100	10.45	20240126	129700	-7.94	20230220	88300	35.22	20230707	0.64	N	069620	2500	289 억	1130828	N	N	10	N	N
92	20240214	140527	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119600	300	2	0.25	2396498800	20170	53.11	118100	119800	116500	155000	83600	119300	118814.99	9.76	-2644	120966	120132	118666	117832	116366	120550	118250	290	35700	2500	85890	100	1	11586575	13858	32.80	2.21	12	0.17	3646.00	54061.00	159400	20230210	-24.97	88300	20230707	35.45	119800	0.00	20240208	108100	10.64	20240126	129700	-7.79	20230220	88300	35.45	20230707	0.64	N	069620	2500	289 억	1130828	N	N	10	N	N
93	20240214	130528	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119400	100	2	0.08	1943550000	16378	43.13	118100	119800	116500	155000	83600	119300	118668.30	9.76	-2849	120966	120132	118666	117832	116366	120550	118250	290	35700	2500	85890	100	1	11586575	13834	32.75	2.21	12	0.14	3646.00	54061.00	159400	20230210	-25.09	88300	20230707	35.22	119800	0.00	20240208	108100	10.45	20240126	129700	-7.94	20230220	88300	35.22	20230707	0.64	N	069620	2500	289 억	1130828	N	N	10	N	N
94	20240214	120525	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119600	300	2	0.25	1559492500	13162	34.66	118100	119800	116500	155000	83600	119300	118484.40	9.76	-1437	120966	120132	118666	117832	116366	120550	118250	290	35700	2500	85890	100	1	11586575	13858	32.80	2.21	12	0.11	3646.00	54061.00	159400	20230210	-24.97	88300	20230707	35.45	119800	0.00	20240208	108100	10.64	20240126	129700	-7.79	20230220	88300	35.45	20230707	0.64	N	069620	2500	289 억	1130828	N	N	10	N	N
95	20240214	110530	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	-200	5	-0.17	1083095300	9176	24.16	118100	119400	116500	155000	83600	119300	118035.53	9.76	-470	120966	120132	118666	117832	116366	120550	118250	290	35700	2500	85890	100	1	11586575	13800	32.67	2.20	12	0.08	3646.00	54061.00	159400	20230210	-25.28	88300	20230707	34.88	119800	-0.58	20240208	108100	10.18	20240126	129700	-8.17	20230220	88300	34.88	20230707	0.64	N	069620	2500	289 억	1130828	N	N	10	N	N
96	20240214	090522	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117800	-1500	5	-1.26	94612500	803	2.11	118100	118100	117200	155000	83600	119300	117821.95	9.76	-236	120966	120132	118666	117832	116366	120550	118250	290	35700	2500	85890	100	1	11586575	13649	32.31	2.18	12	0.01	3646.00	54061.00	159400	20230210	-26.10	88300	20230707	33.41	119800	-1.67	20240208	108100	8.97	20240126	129700	-9.18	20230220	88300	33.41	20230707	0.64	N	069620	2500	289 억	1130828	N	N	10	N	N
97	20240213	160522	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119300	500	2	0.42	4483614200	37815	73.44	118800	119500	117200	154400	83200	118800	118567.00	9.80	-9995	121733	120266	118333	116866	114933	121000	117600	290	35600	2500	85530	100	1	11586575	13823	32.72	2.21	12	0.33	3646.00	54061.00	159400	20230210	-25.16	88300	20230707	35.11	119800	-0.42	20240208	108100	10.36	20240126	129700	-8.02	20230220	88300	35.11	20230707	0.68	N	069620	2500	289 억	1136035	N	N	10	N	N
98	20240213	150520	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	100	2	0.08	3732110500	31512	61.20	118800	119500	117200	154400	83200	118800	118434.58	9.80	-7320	121733	120266	118333	116866	114933	121000	117600	290	35600	2500	85530	100	1	11586575	13776	32.61	2.20	12	0.27	3646.00	54061.00	159400	20230210	-25.41	88300	20230707	34.65	119800	-0.75	20240208	108100	9.99	20240126	129700	-8.33	20230220	88300	34.65	20230707	0.68	N	069620	2500	289 억	1136035	N	N	169	N	N
99	20240213	140529	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	100	2	0.08	3135503300	26494	51.45	118800	119500	117200	154400	83200	118800	118347.67	9.80	-4442	121733	120266	118333	116866	114933	121000	117600	290	35600	2500	85530	100	1	11586575	13776	32.61	2.20	12	0.23	3646.00	54061.00	159400	20230210	-25.41	88300	20230707	34.65	119800	-0.75	20240208	108100	9.99	20240126	129700	-8.33	20230220	88300	34.65	20230707	0.68	N	069620	2500	289 억	1136035	N	N	169	N	N
100	20240213	130522	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118400	-400	5	-0.34	2569665700	21730	42.20	118800	119500	117200	154400	83200	118800	118254.29	9.80	-3036	121733	120266	118333	116866	114933	121000	117600	290	35600	2500	85530	100	1	11586575	13719	32.47	2.19	12	0.19	3646.00	54061.00	159400	20230210	-25.72	88300	20230707	34.09	119800	-1.17	20240208	108100	9.53	20240126	129700	-8.71	20230220	88300	34.09	20230707	0.68	N	069620	2500	289 억	1136035	N	N	169	N	N
101	20240213	120528	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119200	400	2	0.34	2113152400	17890	34.74	118800	119500	117200	154400	83200	118800	118119.20	9.80	-2338	121733	120266	118333	116866	114933	121000	117600	290	35600	2500	85530	100	1	11586575	13811	32.69	2.20	12	0.15	3646.00	54061.00	159400	20230210	-25.22	88300	20230707	34.99	119800	-0.50	20240208	108100	10.27	20240126	129700	-8.10	20230220	88300	34.99	20230707	0.68	N	069620	2500	289 억	1136035	N	N	169	N	N
102	20240213	110526	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117900	-900	5	-0.76	1614710700	13688	26.58	118800	119500	117200	154400	83200	118800	117965.42	9.80	-2269	121733	120266	118333	116866	114933	121000	117600	290	35600	2500	85530	100	1	11586575	13661	32.34	2.18	12	0.12	3646.00	54061.00	159400	20230210	-26.04	88300	20230707	33.52	119800	-1.59	20240208	108100	9.07	20240126	129700	-9.10	20230220	88300	33.52	20230707	0.68	N	069620	2500	289 억	1136035	N	N	169	N	N
103	20240213	100435	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	-1200	5	-1.01	1100654100	9327	18.11	118800	119500	117200	154400	83200	118800	118007.30	9.80	-1511	121733	120266	118333	116866	114933	121000	117600	290	35600	2500	85530	100	1	11586575	13626	32.25	2.18	12	0.08	3646.00	54061.00	159400	20230210	-26.22	88300	20230707	33.18	119800	-1.84	20240208	108100	8.79	20240126	129700	-9.33	20230220	88300	33.18	20230707	0.68	N	069620	2500	289 억	1136035	N	N	169	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History