KissMeData/185750/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 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	160854	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108200	-2000	5	-1.81	4671911200	42943	142.37	110100	110300	107000	143200	77200	110200	108793.77	12.81	-3123	112133	111166	109833	108866	107533	110500	108200	329	33000	2500	83750	100	1	13174420	14255	17.61	2.17	12	0.33	6145.00	49874.00	136500	20231227	-20.73	69571	20230726	55.52	130900	-17.34	20240102	105800	2.27	20240119	139800	-22.60	20231107	72900	48.42	20230726	1.39	N	185750	2500	329 억	1687879	N	N	460	N	N
3	20240229	150855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108100	-2100	5	-1.91	3293131900	30200	100.12	110100	110300	107000	143200	77200	110200	109044.10	12.81	-3487	112133	111166	109833	108866	107533	110500	108200	329	33000	2500	83750	100	1	13174420	14242	17.59	2.17	12	0.23	6145.00	49874.00	136500	20231227	-20.81	69571	20230726	55.38	130900	-17.42	20240102	105800	2.17	20240119	139800	-22.68	20231107	72900	48.29	20230726	1.39	N	185750	2500	329 억	1687879	N	N	57	N	N
4	20240229	140857	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108300	-1900	5	-1.72	2436422800	22264	73.81	110100	110300	108300	143200	77200	110200	109433.29	12.81	-4483	112133	111166	109833	108866	107533	110500	108200	329	33000	2500	83750	100	1	13174420	14268	17.62	2.17	12	0.17	6145.00	49874.00	136500	20231227	-20.66	69571	20230726	55.67	130900	-17.27	20240102	105800	2.36	20240119	139800	-22.53	20231107	72900	48.56	20230726	1.39	N	185750	2500	329 억	1687879	N	N	57	N	N
5	20240229	130854	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109700	-500	5	-0.45	1518480000	13846	45.90	110100	110300	108800	143200	77200	110200	109669.22	12.81	-1673	112133	111166	109833	108866	107533	110500	108200	329	33000	2500	83750	100	1	13174420	14452	17.85	2.20	12	0.11	6145.00	49874.00	136500	20231227	-19.63	69571	20230726	57.68	130900	-16.20	20240102	105800	3.69	20240119	139800	-21.53	20231107	72900	50.48	20230726	1.39	N	185750	2500	329 억	1687879	N	N	57	N	N
6	20240229	120855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109800	-400	5	-0.36	1226169000	11185	37.08	110100	110300	108800	143200	77200	110200	109626.20	12.81	-295	112133	111166	109833	108866	107533	110500	108200	329	33000	2500	83750	100	1	13174420	14466	17.87	2.20	12	0.08	6145.00	49874.00	136500	20231227	-19.56	69571	20230726	57.82	130900	-16.12	20240102	105800	3.78	20240119	139800	-21.46	20231107	72900	50.62	20230726	1.39	N	185750	2500	329 억	1687879	N	N	57	N	N
7	20240229	110856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109600	-600	5	-0.54	991201600	9040	29.97	110100	110300	108800	143200	77200	110200	109646.19	12.81	-101	112133	111166	109833	108866	107533	110500	108200	329	33000	2500	83750	100	1	13174420	14439	17.84	2.20	12	0.07	6145.00	49874.00	136500	20231227	-19.71	69571	20230726	57.54	130900	-16.27	20240102	105800	3.59	20240119	139800	-21.60	20231107	72900	50.34	20230726	1.39	N	185750	2500	329 억	1687879	N	N	57	N	N
8	20240229	100857	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109900	-300	5	-0.27	774948900	7067	23.43	110100	110300	108800	143200	77200	110200	109657.41	12.81	-270	112133	111166	109833	108866	107533	110500	108200	329	33000	2500	83750	100	1	13174420	14479	17.88	2.20	12	0.05	6145.00	49874.00	136500	20231227	-19.49	69571	20230726	57.97	130900	-16.04	20240102	105800	3.88	20240119	139800	-21.39	20231107	72900	50.75	20230726	1.39	N	185750	2500	329 억	1687879	N	N	57	N	N
9	20240229	090855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109500	-700	5	-0.64	185501200	1694	5.62	110100	110100	108800	143200	77200	110200	109504.84	12.81	-684	112133	111166	109833	108866	107533	110500	108200	329	33000	2500	83750	100	1	13174420	14426	17.82	2.20	12	0.01	6145.00	49874.00	136500	20231227	-19.78	69571	20230726	57.39	130900	-16.35	20240102	105800	3.50	20240119	139800	-21.67	20231107	72900	50.21	20230726	1.39	N	185750	2500	329 억	1687879	N	N	57	N	N
10	20240228	160805	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110200	100	2	0.09	3290825800	30043	69.62	110300	110800	108500	143100	77100	110100	109535.33	12.83	-2280	115833	112966	111133	108266	106433	112050	107350	329	33000	2500	83670	100	1	13174420	14518	17.93	2.21	12	0.23	6145.00	49874.00	136500	20231227	-19.27	69571	20230726	58.40	130900	-15.81	20240102	105800	4.16	20240119	139800	-21.17	20231107	72900	51.17	20230726	1.37	N	185750	2500	329 억	1689639	N	N	57	N	N
11	20240228	150805	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109700	-400	5	-0.36	3045784500	27815	64.45	110300	110800	108500	143100	77100	110100	109501.51	12.83	-2779	115833	112966	111133	108266	106433	112050	107350	329	33000	2500	83670	100	1	13174420	14452	17.85	2.20	12	0.21	6145.00	49874.00	136500	20231227	-19.63	69571	20230726	57.68	130900	-16.20	20240102	105800	3.69	20240119	139800	-21.53	20231107	72900	50.48	20230726	1.37	N	185750	2500	329 억	1689639	N	N	621	N	N
12	20240228	140854	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109700	-400	5	-0.36	2425494500	22149	51.32	110300	110800	108500	143100	77100	110100	109508.08	12.83	-4296	115833	112966	111133	108266	106433	112050	107350	329	33000	2500	83670	100	1	13174420	14452	17.85	2.20	12	0.17	6145.00	49874.00	136500	20231227	-19.63	69571	20230726	57.68	130900	-16.20	20240102	105800	3.69	20240119	139800	-21.53	20231107	72900	50.48	20230726	1.37	N	185750	2500	329 억	1689639	N	N	621	N	N
13	20240228	130854	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110100	0	3	0.00	1793413000	16377	37.95	110300	110800	108500	143100	77100	110100	109508.03	12.83	-4230	115833	112966	111133	108266	106433	112050	107350	329	33000	2500	83670	100	1	13174420	14505	17.92	2.21	12	0.12	6145.00	49874.00	136500	20231227	-19.34	69571	20230726	58.26	130900	-15.89	20240102	105800	4.06	20240119	139800	-21.24	20231107	72900	51.03	20230726	1.37	N	185750	2500	329 억	1689639	N	N	621	N	N
14	20240228	120857	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109800	-300	5	-0.27	1533053500	14012	32.47	110300	110800	108500	143100	77100	110100	109410.04	12.83	-3750	115833	112966	111133	108266	106433	112050	107350	329	33000	2500	83670	100	1	13174420	14466	17.87	2.20	12	0.11	6145.00	49874.00	136500	20231227	-19.56	69571	20230726	57.82	130900	-16.12	20240102	105800	3.78	20240119	139800	-21.46	20231107	72900	50.62	20230726	1.37	N	185750	2500	329 억	1689639	N	N	621	N	N
15	20240228	110823	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109500	-600	5	-0.54	1391056500	12716	29.47	110300	110800	108500	143100	77100	110100	109394.19	12.83	-3585	115833	112966	111133	108266	106433	112050	107350	329	33000	2500	83670	100	1	13174420	14426	17.82	2.20	12	0.10	6145.00	49874.00	136500	20231227	-19.78	69571	20230726	57.39	130900	-16.35	20240102	105800	3.50	20240119	139800	-21.67	20231107	72900	50.21	20230726	1.37	N	185750	2500	329 억	1689639	N	N	621	N	N
16	20240228	100852	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108600	-1500	5	-1.36	1074010900	9812	22.74	110300	110800	108500	143100	77100	110100	109458.92	12.83	-3612	115833	112966	111133	108266	106433	112050	107350	329	33000	2500	83670	100	1	13174420	14307	17.67	2.18	12	0.07	6145.00	49874.00	136500	20231227	-20.44	69571	20230726	56.10	130900	-17.04	20240102	105800	2.65	20240119	139800	-22.32	20231107	72900	48.97	20230726	1.37	N	185750	2500	329 억	1689639	N	N	621	N	N
17	20240228	090857	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109900	-200	5	-0.18	274549100	2496	5.78	110300	110800	109500	143100	77100	110100	109995.63	12.83	-1214	115833	112966	111133	108266	106433	112050	107350	329	33000	2500	83670	100	1	13174420	14479	17.88	2.20	12	0.02	6145.00	49874.00	136500	20231227	-19.49	69571	20230726	57.97	130900	-16.04	20240102	105800	3.88	20240119	139800	-21.39	20231107	72900	50.75	20230726	1.37	N	185750	2500	329 억	1689639	N	N	621	N	N
18	20240227	160855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110100	-3000	5	-2.65	4772785800	42893	58.89	114000	114000	109300	147000	79200	113100	111272.07	12.89	-11714	118033	115566	113033	110566	108033	116800	111800	329	33900	2500	85950	100	1	13174420	14505	17.92	2.21	12	0.33	6145.00	49874.00	136500	20231227	-19.34	69571	20230726	58.26	130900	-15.89	20240102	105800	4.06	20240119	139800	-21.24	20231107	72900	51.03	20230726	1.38	N	185750	2500	329 억	1698663	N	N	621	N	N
19	20240227	150856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110100	-3000	5	-2.65	4527128300	40660	55.82	114000	114000	109300	147000	79200	113100	111341.08	12.89	-11180	118033	115566	113033	110566	108033	116800	111800	329	33900	2500	85950	100	1	13174420	14505	17.92	2.21	12	0.31	6145.00	49874.00	136500	20231227	-19.34	69571	20230726	58.26	130900	-15.89	20240102	105800	4.06	20240119	139800	-21.24	20231107	72900	51.03	20230726	1.38	N	185750	2500	329 억	1698663	N	N	11550	N	N
20	20240227	140852	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110100	-3000	5	-2.65	3996806800	35841	49.21	114000	114000	109300	147000	79200	113100	111514.94	12.89	-10501	118033	115566	113033	110566	108033	116800	111800	329	33900	2500	85950	100	1	13174420	14505	17.92	2.21	12	0.27	6145.00	49874.00	136500	20231227	-19.34	69571	20230726	58.26	130900	-15.89	20240102	105800	4.06	20240119	139800	-21.24	20231107	72900	51.03	20230726	1.38	N	185750	2500	329 억	1698663	N	N	11550	N	N
21	20240227	130814	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111000	-2100	5	-1.86	2858724100	25538	35.06	114000	114000	110600	147000	79200	113100	111940.01	12.89	-7563	118033	115566	113033	110566	108033	116800	111800	329	33900	2500	85950	100	1	13174420	14624	18.06	2.23	12	0.19	6145.00	49874.00	136500	20231227	-18.68	69571	20230726	59.55	130900	-15.20	20240102	105800	4.91	20240119	139800	-20.60	20231107	72900	52.26	20230726	1.38	N	185750	2500	329 억	1698663	N	N	11550	N	N
22	20240227	120856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111100	-2000	5	-1.77	2639142200	23564	32.35	114000	114000	110600	147000	79200	113100	111998.91	12.89	-7516	118033	115566	113033	110566	108033	116800	111800	329	33900	2500	85950	100	1	13174420	14637	18.08	2.23	12	0.18	6145.00	49874.00	136500	20231227	-18.61	69571	20230726	59.69	130900	-15.13	20240102	105800	5.01	20240119	139800	-20.53	20231107	72900	52.40	20230726	1.38	N	185750	2500	329 억	1698663	N	N	11550	N	N
23	20240227	110855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	-1400	5	-1.24	1975055900	17583	24.14	114000	114000	111300	147000	79200	113100	112327.58	12.89	-4427	118033	115566	113033	110566	108033	116800	111800	329	33900	2500	85950	100	1	13174420	14716	18.18	2.24	12	0.13	6145.00	49874.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	105800	5.58	20240119	139800	-20.10	20231107	72900	53.22	20230726	1.38	N	185750	2500	329 억	1698663	N	N	11550	N	N
24	20240227	100850	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112600	-500	5	-0.44	1434241800	12750	17.51	114000	114000	111700	147000	79200	113100	112489.55	12.89	-3347	118033	115566	113033	110566	108033	116800	111800	329	33900	2500	85950	100	1	13174420	14834	18.32	2.26	12	0.10	6145.00	49874.00	136500	20231227	-17.51	69571	20230726	61.85	130900	-13.98	20240102	105800	6.43	20240119	139800	-19.46	20231107	72900	54.46	20230726	1.38	N	185750	2500	329 억	1698663	N	N	11550	N	N
25	20240227	090854	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112700	-400	5	-0.35	327001200	2893	3.97	114000	114000	112200	147000	79200	113100	113031.87	12.89	-1530	118033	115566	113033	110566	108033	116800	111800	329	33900	2500	85950	100	1	13174420	14848	18.34	2.26	12	0.02	6145.00	49874.00	136500	20231227	-17.44	69571	20230726	61.99	130900	-13.90	20240102	105800	6.52	20240119	139800	-19.38	20231107	72900	54.60	20230726	1.38	N	185750	2500	329 억	1698663	N	N	11550	N	N
26	20240226	160850	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113100	2000	2	1.80	8292634500	72738	154.03	112000	115500	110500	144400	77800	111100	114007.76	12.83	8488	114766	112932	111466	109632	108166	113850	110550	329	33300	2500	84430	100	1	13174420	14900	18.41	2.27	12	0.55	6145.00	49874.00	136500	20231227	-17.14	69571	20230726	62.57	130900	-13.60	20240102	105800	6.90	20240119	139800	-19.10	20231107	72900	55.14	20230726	1.37	N	185750	2500	329 억	1690712	N	N	11541	N	N
27	20240226	150845	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114000	2900	2	2.61	7599102000	66614	141.06	112000	115500	110500	144400	77800	111100	114076.65	12.83	7637	114766	112932	111466	109632	108166	113850	110550	329	33300	2500	84430	100	1	13174420	15019	18.55	2.29	12	0.51	6145.00	49874.00	136500	20231227	-16.48	69571	20230726	63.86	130900	-12.91	20240102	105800	7.75	20240119	139800	-18.45	20231107	72900	56.38	20230726	1.37	N	185750	2500	329 억	1690712	N	N	4245	N	N
28	20240226	140848	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114600	3500	2	3.15	6799480100	59605	126.22	112000	115500	110500	144400	77800	111100	114075.67	12.83	7840	114766	112932	111466	109632	108166	113850	110550	329	33300	2500	84430	100	1	13174420	15098	18.65	2.30	12	0.45	6145.00	49874.00	136500	20231227	-16.04	69571	20230726	64.72	130900	-12.45	20240102	105800	8.32	20240119	139800	-18.03	20231107	72900	57.20	20230726	1.37	N	185750	2500	329 억	1690712	N	N	4245	N	N
29	20240226	130842	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114100	3000	2	2.70	5826726800	51097	108.20	112000	115500	110500	144400	77800	111100	114032.66	12.83	7996	114766	112932	111466	109632	108166	113850	110550	329	33300	2500	84430	100	1	13174420	15032	18.57	2.29	12	0.39	6145.00	49874.00	136500	20231227	-16.41	69571	20230726	64.01	130900	-12.83	20240102	105800	7.84	20240119	139800	-18.38	20231107	72900	56.52	20230726	1.37	N	185750	2500	329 억	1690712	N	N	4245	N	N
30	20240226	120841	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114300	3200	2	2.88	5260221500	46140	97.70	112000	115500	110500	144400	77800	111100	114005.67	12.83	8088	114766	112932	111466	109632	108166	113850	110550	329	33300	2500	84430	100	1	13174420	15058	18.60	2.29	12	0.35	6145.00	49874.00	136500	20231227	-16.26	69571	20230726	64.29	130900	-12.68	20240102	105800	8.03	20240119	139800	-18.24	20231107	72900	56.79	20230726	1.37	N	185750	2500	329 억	1690712	N	N	4245	N	N
31	20240226	110842	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114400	3300	2	2.97	4438449300	38971	82.52	112000	115500	110500	144400	77800	111100	113891.08	12.83	5986	114766	112932	111466	109632	108166	113850	110550	329	33300	2500	84430	100	1	13174420	15072	18.62	2.29	12	0.30	6145.00	49874.00	136500	20231227	-16.19	69571	20230726	64.44	130900	-12.61	20240102	105800	8.13	20240119	139800	-18.17	20231107	72900	56.93	20230726	1.37	N	185750	2500	329 억	1690712	N	N	4245	N	N
32	20240226	100838	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113700	2600	2	2.34	3621438700	31810	67.36	112000	115500	110500	144400	77800	111100	113845.92	12.83	5017	114766	112932	111466	109632	108166	113850	110550	329	33300	2500	84430	100	1	13174420	14979	18.50	2.28	12	0.24	6145.00	49874.00	136500	20231227	-16.70	69571	20230726	63.43	130900	-13.14	20240102	105800	7.47	20240119	139800	-18.67	20231107	72900	55.97	20230726	1.37	N	185750	2500	329 억	1690712	N	N	4245	N	N
33	20240226	090838	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	100	2	0.09	241630100	2170	4.60	112000	112000	110500	144400	77800	111100	111350.28	12.83	994	114766	112932	111466	109632	108166	113850	110550	329	33300	2500	84430	100	1	13174420	14650	18.10	2.23	12	0.02	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	105800	5.10	20240119	139800	-20.46	20231107	72900	52.54	20230726	1.37	N	185750	2500	329 억	1690712	N	N	4245	N	N
34	20240223	160839	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111100	900	2	0.82	5259846000	47077	148.86	110000	113300	110000	143200	77200	110200	111729.31	12.69	18625	113533	111866	110533	108866	107533	111200	108200	329	33000	2500	83750	100	1	13174420	14637	18.08	2.23	12	0.36	6145.00	49874.00	136500	20231227	-18.61	69571	20230726	59.69	130900	-15.13	20240102	105800	5.01	20240119	139800	-20.53	20231107	72900	52.40	20230726	1.38	N	185750	2500	329 억	1672429	N	N	4245	N	N
35	20240223	150835	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110700	500	2	0.45	4884770600	43693	138.16	110000	113300	110000	143200	77200	110200	111797.56	12.69	16490	113533	111866	110533	108866	107533	111200	108200	329	33000	2500	83750	100	1	13174420	14584	18.01	2.22	12	0.33	6145.00	49874.00	136500	20231227	-18.90	69571	20230726	59.12	130900	-15.43	20240102	105800	4.63	20240119	139800	-20.82	20231107	72900	51.85	20230726	1.38	N	185750	2500	329 억	1672429	N	N	28	N	N
36	20240223	140835	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	1000	2	0.91	4022628400	35909	113.55	110000	113300	110000	143200	77200	110200	112022.85	12.69	13141	113533	111866	110533	108866	107533	111200	108200	329	33000	2500	83750	100	1	13174420	14650	18.10	2.23	12	0.27	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	105800	5.10	20240119	139800	-20.46	20231107	72900	52.54	20230726	1.38	N	185750	2500	329 억	1672429	N	N	28	N	N
37	20240223	130832	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111800	1600	2	1.45	3478192700	31045	98.17	110000	113300	110000	143200	77200	110200	112037.13	12.69	11389	113533	111866	110533	108866	107533	111200	108200	329	33000	2500	83750	100	1	13174420	14729	18.19	2.24	12	0.24	6145.00	49874.00	136500	20231227	-18.10	69571	20230726	60.70	130900	-14.59	20240102	105800	5.67	20240119	139800	-20.03	20231107	72900	53.36	20230726	1.38	N	185750	2500	329 억	1672429	N	N	28	N	N
38	20240223	120835	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111800	1600	2	1.45	3368400400	30065	95.07	110000	113300	110000	143200	77200	110200	112037.27	12.69	10997	113533	111866	110533	108866	107533	111200	108200	329	33000	2500	83750	100	1	13174420	14729	18.19	2.24	12	0.23	6145.00	49874.00	136500	20231227	-18.10	69571	20230726	60.70	130900	-14.59	20240102	105800	5.67	20240119	139800	-20.03	20231107	72900	53.36	20230726	1.38	N	185750	2500	329 억	1672429	N	N	28	N	N
39	20240223	110827	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112400	2200	2	2.00	3099687600	27665	87.48	110000	113300	110000	143200	77200	110200	112043.65	12.69	10320	113533	111866	110533	108866	107533	111200	108200	329	33000	2500	83750	100	1	13174420	14808	18.29	2.25	12	0.21	6145.00	49874.00	136500	20231227	-17.66	69571	20230726	61.56	130900	-14.13	20240102	105800	6.24	20240119	139800	-19.60	20231107	72900	54.18	20230726	1.38	N	185750	2500	329 억	1672429	N	N	28	N	N
40	20240223	100829	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112300	2100	2	1.91	2470351300	22074	69.80	110000	113300	110000	143200	77200	110200	111912.26	12.69	8788	113533	111866	110533	108866	107533	111200	108200	329	33000	2500	83750	100	1	13174420	14795	18.28	2.25	12	0.17	6145.00	49874.00	136500	20231227	-17.73	69571	20230726	61.42	130900	-14.21	20240102	105800	6.14	20240119	139800	-19.67	20231107	72900	54.05	20230726	1.38	N	185750	2500	329 억	1672429	N	N	28	N	N
41	20240223	090832	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110500	300	2	0.27	236216500	2136	6.75	110000	111400	110000	143200	77200	110200	110588.25	12.69	851	113533	111866	110533	108866	107533	111200	108200	329	33000	2500	83750	100	1	13174420	14558	17.98	2.22	12	0.02	6145.00	49874.00	136500	20231227	-19.05	69571	20230726	58.83	130900	-15.58	20240102	105800	4.44	20240119	139800	-20.96	20231107	72900	51.58	20230726	1.38	N	185750	2500	329 억	1672429	N	N	28	N	N
42	20240222	160821	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110200	-1000	5	-0.90	3463854900	31447	114.58	112100	112200	109200	144500	77900	111200	110148.86	12.73	-3837	114466	112832	111866	110232	109266	112350	109750	329	33300	2500	84510	100	1	13174420	14518	17.93	2.21	12	0.24	6145.00	49874.00	136500	20231227	-19.27	69571	20230726	58.40	130900	-15.81	20240102	105800	4.16	20240119	139800	-21.17	20231107	72900	51.17	20230726	1.38	N	185750	2500	329 억	1677041	N	N	28	N	N
43	20240222	150829	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109800	-1400	5	-1.26	3155123300	28643	104.36	112100	112200	109200	144500	77900	111200	110153.38	12.73	-4147	114466	112832	111866	110232	109266	112350	109750	329	33300	2500	84510	100	1	13174420	14466	17.87	2.20	12	0.22	6145.00	49874.00	136500	20231227	-19.56	69571	20230726	57.82	130900	-16.12	20240102	105800	3.78	20240119	139800	-21.46	20231107	72900	50.62	20230726	1.38	N	185750	2500	329 억	1677041	N	N	51	N	N
44	20240222	140827	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109700	-1500	5	-1.35	2484446500	22517	82.04	112100	112200	109500	144500	77900	111200	110336.48	12.73	-3358	114466	112832	111866	110232	109266	112350	109750	329	33300	2500	84510	100	1	13174420	14452	17.85	2.20	12	0.17	6145.00	49874.00	136500	20231227	-19.63	69571	20230726	57.68	130900	-16.20	20240102	105800	3.69	20240119	139800	-21.53	20231107	72900	50.48	20230726	1.38	N	185750	2500	329 억	1677041	N	N	51	N	N
45	20240222	130815	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109700	-1500	5	-1.35	1945543700	17603	64.14	112100	112200	109500	144500	77900	111200	110523.42	12.73	-1874	114466	112832	111866	110232	109266	112350	109750	329	33300	2500	84510	100	1	13174420	14452	17.85	2.20	12	0.13	6145.00	49874.00	136500	20231227	-19.63	69571	20230726	57.68	130900	-16.20	20240102	105800	3.69	20240119	139800	-21.53	20231107	72900	50.48	20230726	1.38	N	185750	2500	329 억	1677041	N	N	51	N	N
46	20240222	120825	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110000	-1200	5	-1.08	1374942800	12403	45.19	112100	112200	109500	144500	77900	111200	110855.66	12.73	-1870	114466	112832	111866	110232	109266	112350	109750	329	33300	2500	84510	100	1	13174420	14492	17.90	2.21	12	0.09	6145.00	49874.00	136500	20231227	-19.41	69571	20230726	58.11	130900	-15.97	20240102	105800	3.97	20240119	139800	-21.32	20231107	72900	50.89	20230726	1.38	N	185750	2500	329 억	1677041	N	N	51	N	N
47	20240222	110822	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	0	3	0.00	525865000	4720	17.20	112100	112200	110900	144500	77900	111200	111412.08	12.73	-276	114466	112832	111866	110232	109266	112350	109750	329	33300	2500	84510	100	1	13174420	14650	18.10	2.23	12	0.04	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	105800	5.10	20240119	139800	-20.46	20231107	72900	52.54	20230726	1.38	N	185750	2500	329 억	1677041	N	N	51	N	N
48	20240222	100814	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	0	3	0.00	373943200	3357	12.23	112100	112200	110900	144500	77900	111200	111392.08	12.73	-447	114466	112832	111866	110232	109266	112350	109750	329	33300	2500	84510	100	1	13174420	14650	18.10	2.23	12	0.03	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	105800	5.10	20240119	139800	-20.46	20231107	72900	52.54	20230726	1.38	N	185750	2500	329 억	1677041	N	N	51	N	N
49	20240222	090830	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111100	-100	5	-0.09	116784000	1048	3.82	112100	112100	110900	144500	77900	111200	111435.11	12.73	-529	114466	112832	111866	110232	109266	112350	109750	329	33300	2500	84510	100	1	13174420	14637	18.08	2.23	12	0.01	6145.00	49874.00	136500	20231227	-18.61	69571	20230726	59.69	130900	-15.13	20240102	105800	5.01	20240119	139800	-20.53	20231107	72900	52.40	20230726	1.38	N	185750	2500	329 억	1677041	N	N	51	N	N
50	20240221	160822	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	-500	5	-0.45	3069237000	27405	159.06	112600	113500	110900	145200	78200	111700	111995.52	12.72	724	114833	113266	112233	110666	109633	113000	110400	329	33500	2500	84890	100	1	13174420	14650	18.10	2.23	12	0.21	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	105800	5.10	20240119	139800	-20.46	20231107	72900	52.54	20230726	1.39	N	185750	2500	329 억	1675598	N	N	51	N	N
51	20240221	150814	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	-500	5	-0.45	2847772400	25414	147.51	112600	113500	110900	145200	78200	111700	112055.27	12.72	992	114833	113266	112233	110666	109633	113000	110400	329	33500	2500	84890	100	1	13174420	14650	18.10	2.23	12	0.19	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	105800	5.10	20240119	139800	-20.46	20231107	72900	52.54	20230726	1.39	N	185750	2500	329 억	1675598	N	N	143	N	N
52	20240221	140813	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111100	-600	5	-0.54	2580524200	23013	133.57	112600	113500	110900	145200	78200	111700	112133.34	12.72	884	114833	113266	112233	110666	109633	113000	110400	329	33500	2500	84890	100	1	13174420	14637	18.08	2.23	12	0.17	6145.00	49874.00	136500	20231227	-18.61	69571	20230726	59.69	130900	-15.13	20240102	105800	5.01	20240119	139800	-20.53	20231107	72900	52.40	20230726	1.39	N	185750	2500	329 억	1675598	N	N	143	N	N
53	20240221	130814	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	0	3	0.00	2009665500	17883	103.80	112600	113500	111300	145200	78200	111700	112378.58	12.72	2749	114833	113266	112233	110666	109633	113000	110400	329	33500	2500	84890	100	1	13174420	14716	18.18	2.24	12	0.14	6145.00	49874.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	105800	5.58	20240119	139800	-20.10	20231107	72900	53.22	20230726	1.39	N	185750	2500	329 억	1675598	N	N	143	N	N
54	20240221	120815	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111800	100	2	0.09	1772796300	15762	91.49	112600	113500	111300	145200	78200	111700	112472.85	12.72	3543	114833	113266	112233	110666	109633	113000	110400	329	33500	2500	84890	100	1	13174420	14729	18.19	2.24	12	0.12	6145.00	49874.00	136500	20231227	-18.10	69571	20230726	60.70	130900	-14.59	20240102	105800	5.67	20240119	139800	-20.03	20231107	72900	53.36	20230726	1.39	N	185750	2500	329 억	1675598	N	N	143	N	N
55	20240221	110821	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112700	1000	2	0.90	1528835700	13589	78.87	112600	113500	111300	145200	78200	111700	112505.45	12.72	3860	114833	113266	112233	110666	109633	113000	110400	329	33500	2500	84890	100	1	13174420	14848	18.34	2.26	12	0.10	6145.00	49874.00	136500	20231227	-17.44	69571	20230726	61.99	130900	-13.90	20240102	105800	6.52	20240119	139800	-19.38	20231107	72900	54.60	20230726	1.39	N	185750	2500	329 억	1675598	N	N	143	N	N
56	20240221	100815	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112400	700	2	0.63	1291025900	11478	66.62	112600	113500	111300	145200	78200	111700	112478.37	12.72	3611	114833	113266	112233	110666	109633	113000	110400	329	33500	2500	84890	100	1	13174420	14808	18.29	2.25	12	0.09	6145.00	49874.00	136500	20231227	-17.66	69571	20230726	61.56	130900	-14.13	20240102	105800	6.24	20240119	139800	-19.60	20231107	72900	54.18	20230726	1.39	N	185750	2500	329 억	1675598	N	N	143	N	N
57	20240221	090813	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111600	-100	5	-0.09	118166700	1057	6.14	112600	112700	111300	145200	78200	111700	111794.51	12.72	-365	114833	113266	112233	110666	109633	113000	110400	329	33500	2500	84890	100	1	13174420	14703	18.16	2.24	12	0.01	6145.00	49874.00	136500	20231227	-18.24	69571	20230726	60.41	130900	-14.74	20240102	105800	5.48	20240119	139800	-20.17	20231107	72900	53.09	20230726	1.39	N	185750	2500	329 억	1675598	N	N	143	N	N
58	20240220	160806	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	-600	5	-0.53	1927111200	17185	68.91	111700	113800	111200	145900	78700	112300	112140.58	12.71	-622	113900	113100	112100	111300	110300	113500	111700	329	33600	2500	85340	100	1	13174420	14716	18.18	2.24	12	0.13	6145.00	49874.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	105800	5.58	20240119	139800	-20.10	20231107	72900	53.22	20230726	1.38	N	185750	2500	329 억	1674282	N	N	143	N	N
59	20240220	150808	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	-600	5	-0.53	1703932800	15187	60.90	111700	113800	111200	145900	78700	112300	112196.80	12.71	-848	113900	113100	112100	111300	110300	113500	111700	329	33600	2500	85340	100	1	13174420	14716	18.18	2.24	12	0.12	6145.00	49874.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	105800	5.58	20240119	139800	-20.10	20231107	72900	53.22	20230726	1.38	N	185750	2500	329 억	1674282	N	N	100	N	N
60	20240220	140805	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111900	-400	5	-0.36	1422277600	12667	50.79	111700	113800	111200	145900	78700	112300	112282.12	12.71	-790	113900	113100	112100	111300	110300	113500	111700	329	33600	2500	85340	100	1	13174420	14742	18.21	2.24	12	0.10	6145.00	49874.00	136500	20231227	-18.02	69571	20230726	60.84	130900	-14.51	20240102	105800	5.77	20240119	139800	-19.96	20231107	72900	53.50	20230726	1.38	N	185750	2500	329 억	1674282	N	N	100	N	N
61	20240220	130809	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	-600	5	-0.53	1281476000	11408	45.75	111700	113800	111200	145900	78700	112300	112331.35	12.71	-481	113900	113100	112100	111300	110300	113500	111700	329	33600	2500	85340	100	1	13174420	14716	18.18	2.24	12	0.09	6145.00	49874.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	105800	5.58	20240119	139800	-20.10	20231107	72900	53.22	20230726	1.38	N	185750	2500	329 억	1674282	N	N	100	N	N
62	20240220	120804	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112000	-300	5	-0.27	1177631900	10480	42.02	111700	113800	111200	145900	78700	112300	112369.46	12.71	-261	113900	113100	112100	111300	110300	113500	111700	329	33600	2500	85340	100	1	13174420	14755	18.23	2.25	12	0.08	6145.00	49874.00	136500	20231227	-17.95	69571	20230726	60.99	130900	-14.44	20240102	105800	5.86	20240119	139800	-19.89	20231107	72900	53.64	20230726	1.38	N	185750	2500	329 억	1674282	N	N	100	N	N
63	20240220	110805	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111800	-500	5	-0.45	1027752900	9142	36.66	111700	113800	111200	145900	78700	112300	112421.01	12.71	-212	113900	113100	112100	111300	110300	113500	111700	329	33600	2500	85340	100	1	13174420	14729	18.19	2.24	12	0.07	6145.00	49874.00	136500	20231227	-18.10	69571	20230726	60.70	130900	-14.59	20240102	105800	5.67	20240119	139800	-20.03	20231107	72900	53.36	20230726	1.38	N	185750	2500	329 억	1674282	N	N	100	N	N
64	20240220	100757	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113000	700	2	0.62	726323600	6457	25.89	111700	113800	111200	145900	78700	112300	112486.23	12.71	1713	113900	113100	112100	111300	110300	113500	111700	329	33600	2500	85340	100	1	13174420	14887	18.39	2.27	12	0.05	6145.00	49874.00	136500	20231227	-17.22	69571	20230726	62.42	130900	-13.67	20240102	105800	6.81	20240119	139800	-19.17	20231107	72900	55.01	20230726	1.38	N	185750	2500	329 억	1674282	N	N	100	N	N
65	20240220	090813	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112100	-200	5	-0.18	84747800	758	3.04	111700	112300	111600	145900	78700	112300	111804.49	12.71	266	113900	113100	112100	111300	110300	113500	111700	329	33600	2500	85340	100	1	13174420	14769	18.24	2.25	12	0.01	6145.00	49874.00	136500	20231227	-17.88	69571	20230726	61.13	130900	-14.36	20240102	105800	5.95	20240119	139800	-19.81	20231107	72900	53.77	20230726	1.38	N	185750	2500	329 억	1674282	N	N	100	N	N
66	20240219	160807	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112300	1200	2	1.08	2786688900	24879	91.19	111300	112900	111100	144400	77800	111100	112008.66	12.65	8468	114233	112666	111633	110066	109033	112150	109550	329	33300	2500	84430	100	1	13174420	14795	18.28	2.25	12	0.19	6145.00	49874.00	136500	20231227	-17.73	69571	20230726	61.42	130900	-14.21	20240102	105800	6.14	20240119	139800	-19.67	20231107	72900	54.05	20230726	1.39	N	185750	2500	329 억	1666881	N	N	100	N	N
67	20240219	150811	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112000	900	2	0.81	2601396500	23228	85.13	111300	112900	111100	144400	77800	111100	111993.99	12.65	7796	114233	112666	111633	110066	109033	112150	109550	329	33300	2500	84430	100	1	13174420	14755	18.23	2.25	12	0.18	6145.00	49874.00	136500	20231227	-17.95	69571	20230726	60.99	130900	-14.44	20240102	105800	5.86	20240119	139800	-19.89	20231107	72900	53.64	20230726	1.39	N	185750	2500	329 억	1666881	N	N	837	N	N
68	20240219	140811	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111900	800	2	0.72	2381097900	21261	77.92	111300	112900	111100	144400	77800	111100	111993.69	12.65	6713	114233	112666	111633	110066	109033	112150	109550	329	33300	2500	84430	100	1	13174420	14742	18.21	2.24	12	0.16	6145.00	49874.00	136500	20231227	-18.02	69571	20230726	60.84	130900	-14.51	20240102	105800	5.77	20240119	139800	-19.96	20231107	72900	53.50	20230726	1.39	N	185750	2500	329 억	1666881	N	N	837	N	N
69	20240219	130810	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111500	400	2	0.36	1977782600	17646	64.68	111300	112900	111300	144400	77800	111100	112081.07	12.65	6660	114233	112666	111633	110066	109033	112150	109550	329	33300	2500	84430	100	1	13174420	14689	18.14	2.24	12	0.13	6145.00	49874.00	136500	20231227	-18.32	69571	20230726	60.27	130900	-14.82	20240102	105800	5.39	20240119	139800	-20.24	20231107	72900	52.95	20230726	1.39	N	185750	2500	329 억	1666881	N	N	837	N	N
70	20240219	120809	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111600	500	2	0.45	1796611500	16023	58.73	111300	112900	111300	144400	77800	111100	112127.04	12.65	6902	114233	112666	111633	110066	109033	112150	109550	329	33300	2500	84430	100	1	13174420	14703	18.16	2.24	12	0.12	6145.00	49874.00	136500	20231227	-18.24	69571	20230726	60.41	130900	-14.74	20240102	105800	5.48	20240119	139800	-20.17	20231107	72900	53.09	20230726	1.39	N	185750	2500	329 억	1666881	N	N	837	N	N
71	20240219	110808	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	600	2	0.54	1676882400	14951	54.80	111300	112900	111300	144400	77800	111100	112158.54	12.65	6353	114233	112666	111633	110066	109033	112150	109550	329	33300	2500	84430	100	1	13174420	14716	18.18	2.24	12	0.11	6145.00	49874.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	105800	5.58	20240119	139800	-20.10	20231107	72900	53.22	20230726	1.39	N	185750	2500	329 억	1666881	N	N	837	N	N
72	20240219	100803	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112300	1200	2	1.08	1244551700	11086	40.63	111300	112900	111300	144400	77800	111100	112263.37	12.65	6235	114233	112666	111633	110066	109033	112150	109550	329	33300	2500	84430	100	1	13174420	14795	18.28	2.25	12	0.08	6145.00	49874.00	136500	20231227	-17.73	69571	20230726	61.42	130900	-14.21	20240102	105800	6.14	20240119	139800	-19.67	20231107	72900	54.05	20230726	1.39	N	185750	2500	329 억	1666881	N	N	837	N	N
73	20240219	090804	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	600	2	0.54	269068100	2404	8.81	111300	112600	111300	144400	77800	111100	111925.17	12.65	1387	114233	112666	111633	110066	109033	112150	109550	329	33300	2500	84430	100	1	13174420	14716	18.18	2.24	12	0.02	6145.00	49874.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	105800	5.58	20240119	139800	-20.10	20231107	72900	53.22	20230726	1.39	N	185750	2500	329 억	1666881	N	N	837	N	N
74	20240216	160800	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111100	-900	5	-0.80	3019873100	27160	95.25	113100	113200	110600	145600	78400	112000	111188.38	12.61	4105	115000	113500	112500	111000	110000	113000	110500	329	33600	2500	85120	100	1	13174420	14637	18.08	2.23	12	0.21	6145.00	49874.00	136500	20231227	-18.61	69571	20230726	59.69	130900	-15.13	20240102	105800	5.01	20240119	139800	-20.53	20231107	72900	52.40	20230726	1.39	N	185750	2500	329 억	1661419	N	N	837	N	N
75	20240216	150806	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111000	-1000	5	-0.89	2795899800	25143	88.18	113100	113200	110600	145600	78400	112000	111199.93	12.61	4029	115000	113500	112500	111000	110000	113000	110500	329	33600	2500	85120	100	1	13174420	14624	18.06	2.23	12	0.19	6145.00	49874.00	136500	20231227	-18.68	69571	20230726	59.55	130900	-15.20	20240102	105800	4.91	20240119	139800	-20.60	20231107	72900	52.26	20230726	1.39	N	185750	2500	329 억	1661419	N	N	76	N	N
76	20240216	140809	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111600	-400	5	-0.36	2452193000	22050	77.33	113100	113200	110600	145600	78400	112000	111210.57	12.61	3769	115000	113500	112500	111000	110000	113000	110500	329	33600	2500	85120	100	1	13174420	14703	18.16	2.24	12	0.17	6145.00	49874.00	136500	20231227	-18.24	69571	20230726	60.41	130900	-14.74	20240102	105800	5.48	20240119	139800	-20.17	20231107	72900	53.09	20230726	1.39	N	185750	2500	329 억	1661419	N	N	76	N	N
77	20240216	130801	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	-800	5	-0.71	2241910700	20162	70.71	113100	113200	110600	145600	78400	112000	111194.86	12.61	3009	115000	113500	112500	111000	110000	113000	110500	329	33600	2500	85120	100	1	13174420	14650	18.10	2.23	12	0.15	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	105800	5.10	20240119	139800	-20.46	20231107	72900	52.54	20230726	1.39	N	185750	2500	329 억	1661419	N	N	76	N	N
78	20240216	120803	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111500	-500	5	-0.45	2095274500	18844	66.09	113100	113200	110600	145600	78400	112000	111190.54	12.61	2954	115000	113500	112500	111000	110000	113000	110500	329	33600	2500	85120	100	1	13174420	14689	18.14	2.24	12	0.14	6145.00	49874.00	136500	20231227	-18.32	69571	20230726	60.27	130900	-14.82	20240102	105800	5.39	20240119	139800	-20.24	20231107	72900	52.95	20230726	1.39	N	185750	2500	329 억	1661419	N	N	76	N	N
79	20240216	110812	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111000	-1000	5	-0.89	1824624400	16410	57.55	113100	113200	110600	145600	78400	112000	111189.79	12.61	2379	115000	113500	112500	111000	110000	113000	110500	329	33600	2500	85120	100	1	13174420	14624	18.06	2.23	12	0.12	6145.00	49874.00	136500	20231227	-18.68	69571	20230726	59.55	130900	-15.20	20240102	105800	4.91	20240119	139800	-20.60	20231107	72900	52.26	20230726	1.39	N	185750	2500	329 억	1661419	N	N	76	N	N
80	20240216	100805	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	110800	-1200	5	-1.07	1316606100	11824	41.47	113100	113200	110600	145600	78400	112000	111350.31	12.61	1001	115000	113500	112500	111000	110000	113000	110500	329	33600	2500	85120	100	1	13174420	14597	18.03	2.22	12	0.09	6145.00	49874.00	136500	20231227	-18.83	69571	20230726	59.26	130900	-15.36	20240102	105800	4.73	20240119	139800	-20.74	20231107	72900	51.99	20230726	1.39	N	185750	2500	329 억	1661419	N	N	76	N	N
81	20240216	090758	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112200	200	2	0.18	271757800	2417	8.48	113100	113200	111900	145600	78400	112000	112436.00	12.61	303	115000	113500	112500	111000	110000	113000	110500	329	33600	2500	85120	100	1	13174420	14782	18.26	2.25	12	0.02	6145.00	49874.00	136500	20231227	-17.80	69571	20230726	61.27	130900	-14.29	20240102	105800	6.05	20240119	139800	-19.74	20231107	72900	53.91	20230726	1.39	N	185750	2500	329 억	1661419	N	N	76	N	N
82	20240215	160757	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112000	-600	5	-0.53	3190289900	28385	80.34	114000	114000	111500	146300	78900	112600	112393.58	12.57	2647	115933	114266	112333	110666	108733	113300	109700	329	33700	2500	85570	100	1	13174420	14755	18.23	2.25	12	0.22	6145.00	49874.00	136500	20231227	-17.95	69571	20230726	60.99	130900	-14.44	20240102	105800	5.86	20240119	139800	-19.89	20231107	72900	53.64	20230726	1.40	N	185750	2500	329 억	1655548	N	N	76	N	N
83	20240215	150803	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111800	-800	5	-0.71	2942462000	26173	74.08	114000	114000	111500	146300	78900	112600	112423.57	12.57	2667	115933	114266	112333	110666	108733	113300	109700	329	33700	2500	85570	100	1	13174420	14729	18.19	2.24	12	0.20	6145.00	49874.00	136500	20231227	-18.10	69571	20230726	60.70	130900	-14.59	20240102	105800	5.67	20240119	139800	-20.03	20231107	72900	53.36	20230726	1.40	N	185750	2500	329 억	1655548	N	N	166	N	N
84	20240215	140758	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111900	-700	5	-0.62	2515463400	22352	63.26	114000	114000	111700	146300	78900	112600	112538.63	12.57	2308	115933	114266	112333	110666	108733	113300	109700	329	33700	2500	85570	100	1	13174420	14742	18.21	2.24	12	0.17	6145.00	49874.00	136500	20231227	-18.02	69571	20230726	60.84	130900	-14.51	20240102	105800	5.77	20240119	139800	-19.96	20231107	72900	53.50	20230726	1.40	N	185750	2500	329 억	1655548	N	N	166	N	N
85	20240215	130744	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111800	-800	5	-0.71	2317504200	20583	58.26	114000	114000	111700	146300	78900	112600	112593.12	12.57	2212	115933	114266	112333	110666	108733	113300	109700	329	33700	2500	85570	100	1	13174420	14729	18.19	2.24	12	0.16	6145.00	49874.00	136500	20231227	-18.10	69571	20230726	60.70	130900	-14.59	20240102	105800	5.67	20240119	139800	-20.03	20231107	72900	53.36	20230726	1.40	N	185750	2500	329 억	1655548	N	N	166	N	N
86	20240215	120757	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112500	-100	5	-0.09	2058682700	18273	51.72	114000	114000	111700	146300	78900	112600	112662.55	12.57	1804	115933	114266	112333	110666	108733	113300	109700	329	33700	2500	85570	100	1	13174420	14821	18.31	2.26	12	0.14	6145.00	49874.00	136500	20231227	-17.58	69571	20230726	61.71	130900	-14.06	20240102	105800	6.33	20240119	139800	-19.53	20231107	72900	54.32	20230726	1.40	N	185750	2500	329 억	1655548	N	N	166	N	N
87	20240215	110753	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112200	-400	5	-0.36	1531957400	13569	38.41	114000	114000	111900	146300	78900	112600	112901.27	12.57	234	115933	114266	112333	110666	108733	113300	109700	329	33700	2500	85570	100	1	13174420	14782	18.26	2.25	12	0.10	6145.00	49874.00	136500	20231227	-17.80	69571	20230726	61.27	130900	-14.29	20240102	105800	6.05	20240119	139800	-19.74	20231107	72900	53.91	20230726	1.40	N	185750	2500	329 억	1655548	N	N	166	N	N
88	20240215	100753	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113000	400	2	0.36	832146200	7342	20.78	114000	114000	112600	146300	78900	112600	113340.53	12.57	954	115933	114266	112333	110666	108733	113300	109700	329	33700	2500	85570	100	1	13174420	14887	18.39	2.27	12	0.06	6145.00	49874.00	136500	20231227	-17.22	69571	20230726	62.42	130900	-13.67	20240102	105800	6.81	20240119	139800	-19.17	20231107	72900	55.01	20230726	1.40	N	185750	2500	329 억	1655548	N	N	166	N	N
89	20240215	090755	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113100	500	2	0.44	122977500	1086	3.07	114000	114000	112600	146300	78900	112600	113238.95	12.57	-6	115933	114266	112333	110666	108733	113300	109700	329	33700	2500	85570	100	1	13174420	14900	18.41	2.27	12	0.01	6145.00	49874.00	136500	20231227	-17.14	69571	20230726	62.57	130900	-13.60	20240102	105800	6.90	20240119	139800	-19.10	20231107	72900	55.14	20230726	1.40	N	185750	2500	329 억	1655548	N	N	166	N	N
90	20240214	160750	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112600	-1400	5	-1.23	3948018600	35291	68.42	112700	114000	110400	148200	79800	114000	111869.63	12.59	-8139	117600	115800	113000	111200	108400	116700	112100	329	34200	2500	86640	100	1	13174420	14834	18.32	2.26	12	0.27	6145.00	49874.00	136500	20231227	-17.51	69571	20230726	61.85	130900	-13.98	20240102	105800	6.43	20240119	139800	-19.46	20231107	72900	54.46	20230726	1.41	N	185750	2500	329 억	1658304	N	N	166	N	N
91	20240214	150751	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112500	-1500	5	-1.32	3682166200	32932	63.85	112700	114000	110400	148200	79800	114000	111810.99	12.59	-7576	117600	115800	113000	111200	108400	116700	112100	329	34200	2500	86640	100	1	13174420	14821	18.31	2.26	12	0.25	6145.00	49874.00	136500	20231227	-17.58	69571	20230726	61.71	130900	-14.06	20240102	105800	6.33	20240119	139800	-19.53	20231107	72900	54.32	20230726	1.41	N	185750	2500	329 억	1658304	N	N	499	N	N
92	20240214	140747	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113300	-700	5	-0.61	3187125000	28544	55.34	112700	114000	110400	148200	79800	114000	111656.32	12.59	-6426	117600	115800	113000	111200	108400	116700	112100	329	34200	2500	86640	100	1	13174420	14927	18.44	2.27	12	0.22	6145.00	49874.00	136500	20231227	-17.00	69571	20230726	62.86	130900	-13.45	20240102	105800	7.09	20240119	139800	-18.96	20231107	72900	55.42	20230726	1.41	N	185750	2500	329 억	1658304	N	N	499	N	N
93	20240214	130749	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	-2300	5	-2.02	2519143800	22609	43.84	112700	112900	110400	148200	79800	114000	111421.83	12.59	-7240	117600	115800	113000	111200	108400	116700	112100	329	34200	2500	86640	100	1	13174420	14716	18.18	2.24	12	0.17	6145.00	49874.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	105800	5.58	20240119	139800	-20.10	20231107	72900	53.22	20230726	1.41	N	185750	2500	329 억	1658304	N	N	499	N	N
94	20240214	120744	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112100	-1900	5	-1.67	2297039100	20623	39.98	112700	112900	110400	148200	79800	114000	111382.01	12.59	-6647	117600	115800	113000	111200	108400	116700	112100	329	34200	2500	86640	100	1	13174420	14769	18.24	2.25	12	0.16	6145.00	49874.00	136500	20231227	-17.88	69571	20230726	61.13	130900	-14.36	20240102	105800	5.95	20240119	139800	-19.81	20231107	72900	53.77	20230726	1.41	N	185750	2500	329 억	1658304	N	N	499	N	N
95	20240214	110749	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111400	-2600	5	-2.28	2107457500	18928	36.70	112700	112900	110400	148200	79800	114000	111340.32	12.59	-6165	117600	115800	113000	111200	108400	116700	112100	329	34200	2500	86640	100	1	13174420	14676	18.13	2.23	12	0.14	6145.00	49874.00	136500	20231227	-18.39	69571	20230726	60.12	130900	-14.90	20240102	105800	5.29	20240119	139800	-20.31	20231107	72900	52.81	20230726	1.41	N	185750	2500	329 억	1658304	N	N	499	N	N
96	20240214	090740	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112200	-1800	5	-1.58	360251300	3219	6.24	112700	112900	111000	148200	79800	114000	111912.10	12.59	-106	117600	115800	113000	111200	108400	116700	112100	329	34200	2500	86640	100	1	13174420	14782	18.26	2.25	12	0.02	6145.00	49874.00	136500	20231227	-17.80	69571	20230726	61.27	130900	-14.29	20240102	105800	6.05	20240119	139800	-19.74	20231107	72900	53.91	20230726	1.41	N	185750	2500	329 억	1658304	N	N	499	N	N
97	20240213	160740	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114000	3200	2	2.89	5766700600	51316	119.19	111900	114800	110200	144000	77600	110800	112372.78	12.56	6032	114600	112700	111400	109500	108200	112050	108850	329	33200	2500	84200	100	1	13174420	15019	18.55	2.29	12	0.39	6145.00	49874.00	136500	20231227	-16.48	69571	20230726	63.86	130900	-12.91	20240102	105800	7.75	20240119	139800	-18.45	20231107	72900	56.38	20230726	1.41	N	185750	2500	329 억	1654111	N	N	499	N	N
98	20240213	150737	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113500	2700	2	2.44	5386894500	47979	111.44	111900	114800	110200	144000	77600	110800	112276.09	12.56	6089	114600	112700	111400	109500	108200	112050	108850	329	33200	2500	84200	100	1	13174420	14953	18.47	2.28	12	0.36	6145.00	49874.00	136500	20231227	-16.85	69571	20230726	63.14	130900	-13.29	20240102	105800	7.28	20240119	139800	-18.81	20231107	72900	55.69	20230726	1.41	N	185750	2500	329 억	1654111	N	N	38	N	N
99	20240213	140746	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113100	2300	2	2.08	4129614400	36946	85.82	111900	113400	110200	144000	77600	110800	111774.33	12.56	7205	114600	112700	111400	109500	108200	112050	108850	329	33200	2500	84200	100	1	13174420	14900	18.41	2.27	12	0.28	6145.00	49874.00	136500	20231227	-17.14	69571	20230726	62.57	130900	-13.60	20240102	105800	6.90	20240119	139800	-19.10	20231107	72900	55.14	20230726	1.41	N	185750	2500	329 억	1654111	N	N	38	N	N
100	20240213	130737	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111900	1100	2	0.99	2988581400	26824	62.30	111900	112300	110200	144000	77600	110800	111414.46	12.56	5277	114600	112700	111400	109500	108200	112050	108850	329	33200	2500	84200	100	1	13174420	14742	18.21	2.24	12	0.20	6145.00	49874.00	136500	20231227	-18.02	69571	20230726	60.84	130900	-14.51	20240102	105800	5.77	20240119	139800	-19.96	20231107	72900	53.50	20230726	1.41	N	185750	2500	329 억	1654111	N	N	38	N	N
101	20240213	120746	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112000	1200	2	1.08	2699271500	24239	56.30	111900	112300	110200	144000	77600	110800	111360.68	12.56	4404	114600	112700	111400	109500	108200	112050	108850	329	33200	2500	84200	100	1	13174420	14755	18.23	2.25	12	0.18	6145.00	49874.00	136500	20231227	-17.95	69571	20230726	60.99	130900	-14.44	20240102	105800	5.86	20240119	139800	-19.89	20231107	72900	53.64	20230726	1.41	N	185750	2500	329 억	1654111	N	N	38	N	N
102	20240213	110759	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	400	2	0.36	2183320600	19623	45.58	111900	112300	110200	144000	77600	110800	111263.34	12.56	1912	114600	112700	111400	109500	108200	112050	108850	329	33200	2500	84200	100	1	13174420	14650	18.10	2.23	12	0.15	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	105800	5.10	20240119	139800	-20.46	20231107	72900	52.54	20230726	1.41	N	185750	2500	329 억	1654111	N	N	38	N	N
103	20240213	100628	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111000	200	2	0.18	1795304300	16139	37.49	111900	112300	110200	144000	77600	110800	111240.12	12.56	2023	114600	112700	111400	109500	108200	112050	108850	329	33200	2500	84200	100	1	13174420	14624	18.06	2.23	12	0.12	6145.00	49874.00	136500	20231227	-18.68	69571	20230726	59.55	130900	-15.20	20240102	105800	4.91	20240119	139800	-20.60	20231107	72900	52.26	20230726	1.41	N	185750	2500	329 억	1654111	N	N	38	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History