KissMeData/063160/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160547	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-100	5	-0.43	469159000	20398	176.42	23150	23400	22650	30050	16250	23150	23000.20	1.53	-3715	23550	23350	23100	22900	22650	23225	22775	137	6900	2500	16200	50	1	5485962	1265	-7.57	0.86	12	0.37	-3045.00	26941.00	31200	20230303	-26.12	19050	20231024	21.00	25200	-8.53	20240223	21900	5.25	20240207	31200	-26.12	20230303	19050	21.00	20231024	0.93	N	063160	2500	137 억	84183	N	N	11	N	N
3	20240229	150549	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-150	5	-0.65	420245900	18266	157.98	23150	23400	22650	30050	16250	23150	23007.00	1.53	-4046	23550	23350	23100	22900	22650	23225	22775	137	6900	2500	16200	50	1	5485962	1262	-7.55	0.85	12	0.33	-3045.00	26941.00	31200	20230303	-26.28	19050	20231024	20.73	25200	-8.73	20240223	21900	5.02	20240207	31200	-26.28	20230303	19050	20.73	20231024	0.93	N	063160	2500	137 억	84183	N	N	29	N	N
4	20240229	140549	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	50	2	0.22	379087050	16485	142.58	23150	23400	22650	30050	16250	23150	22995.88	1.53	-3377	23550	23350	23100	22900	22650	23225	22775	137	6900	2500	16200	50	1	5485962	1273	-7.62	0.86	12	0.30	-3045.00	26941.00	31200	20230303	-25.64	19050	20231024	21.78	25200	-7.94	20240223	21900	5.94	20240207	31200	-25.64	20230303	19050	21.78	20231024	0.93	N	063160	2500	137 억	84183	N	N	29	N	N
5	20240229	130549	57	100.00	KOSPI	의약품	N	N	N	N	N	23300	150	2	0.65	319133900	13898	120.20	23150	23400	22650	30050	16250	23150	22962.58	1.53	-2707	23550	23350	23100	22900	22650	23225	22775	137	6900	2500	16200	50	1	5485962	1278	-7.65	0.86	12	0.25	-3045.00	26941.00	31200	20230303	-25.32	19050	20231024	22.31	25200	-7.54	20240223	21900	6.39	20240207	31200	-25.32	20230303	19050	22.31	20231024	0.93	N	063160	2500	137 억	84183	N	N	29	N	N
6	20240229	120548	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	0	3	0.00	281506900	12280	106.21	23150	23300	22650	30050	16250	23150	22924.01	1.53	-2294	23550	23350	23100	22900	22650	23225	22775	137	6900	2500	16200	50	1	5485962	1270	-7.60	0.86	12	0.22	-3045.00	26941.00	31200	20230303	-25.80	19050	20231024	21.52	25200	-8.13	20240223	21900	5.71	20240207	31200	-25.80	20230303	19050	21.52	20231024	0.93	N	063160	2500	137 억	84183	N	N	29	N	N
7	20240229	110549	57	100.00	KOSPI	의약품	N	N	N	N	N	23050	-100	5	-0.43	256147950	11180	96.70	23150	23300	22650	30050	16250	23150	22911.27	1.53	-1754	23550	23350	23100	22900	22650	23225	22775	137	6900	2500	16200	50	1	5485962	1265	-7.57	0.86	12	0.20	-3045.00	26941.00	31200	20230303	-26.12	19050	20231024	21.00	25200	-8.53	20240223	21900	5.25	20240207	31200	-26.12	20230303	19050	21.00	20231024	0.93	N	063160	2500	137 억	84183	N	N	29	N	N
8	20240229	100549	57	100.00	KOSPI	의약품	N	N	N	N	N	22850	-300	5	-1.30	153902750	6751	58.39	23150	23150	22650	30050	16250	23150	22797.03	1.53	-461	23550	23350	23100	22900	22650	23225	22775	137	6900	2500	16200	50	1	5485962	1254	-7.50	0.85	12	0.12	-3045.00	26941.00	31200	20230303	-26.76	19050	20231024	19.95	25200	-9.33	20240223	21900	4.34	20240207	31200	-26.76	20230303	19050	19.95	20231024	0.93	N	063160	2500	137 억	84183	N	N	29	N	N
9	20240229	090548	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-150	5	-0.65	1453500	63	0.54	23150	23150	23000	30050	16250	23150	23071.43	1.53	-19	23550	23350	23100	22900	22650	23225	22775	137	6900	2500	16200	50	1	5485962	1262	-7.55	0.85	12	0.00	-3045.00	26941.00	31200	20230303	-26.28	19050	20231024	20.73	25200	-8.73	20240223	21900	5.02	20240207	31200	-26.28	20230303	19050	20.73	20231024	0.93	N	063160	2500	137 억	84183	N	N	29	N	N
10	20240228	160515	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-50	5	-0.22	262369850	11395	67.26	23200	23300	22850	30150	16250	23200	23025.00	1.56	-2361	23800	23500	23250	22950	22700	23475	22925	137	6950	2500	16240	50	1	5485962	1270	-7.60	0.86	12	0.21	-3045.00	26941.00	31200	20230303	-25.80	19050	20231024	21.52	25200	-8.13	20240223	21900	5.71	20240207	31200	-25.80	20230303	19050	21.52	20231024	0.94	N	063160	2500	137 억	85633	N	N	29	N	N
11	20240228	150516	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-100	5	-0.43	235501450	10227	60.37	23200	23300	22850	30150	16250	23200	23027.42	1.56	-2312	23800	23500	23250	22950	22700	23475	22925	137	6950	2500	16240	50	1	5485962	1267	-7.59	0.86	12	0.19	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	25200	-8.33	20240223	21900	5.48	20240207	31200	-25.96	20230303	19050	21.26	20231024	0.94	N	063160	2500	137 억	85633	N	N	3	N	N
12	20240228	140549	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-250	5	-1.08	209630300	9102	53.73	23200	23300	22850	30150	16250	23200	23031.23	1.56	-2186	23800	23500	23250	22950	22700	23475	22925	137	6950	2500	16240	50	1	5485962	1259	-7.54	0.85	12	0.17	-3045.00	26941.00	31200	20230303	-26.44	19050	20231024	20.47	25200	-8.93	20240223	21900	4.79	20240207	31200	-26.44	20230303	19050	20.47	20231024	0.94	N	063160	2500	137 억	85633	N	N	3	N	N
13	20240228	130549	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-250	5	-1.08	188337100	8176	48.26	23200	23300	22850	30150	16250	23200	23035.36	1.56	-2478	23800	23500	23250	22950	22700	23475	22925	137	6950	2500	16240	50	1	5485962	1259	-7.54	0.85	12	0.15	-3045.00	26941.00	31200	20230303	-26.44	19050	20231024	20.47	25200	-8.93	20240223	21900	4.79	20240207	31200	-26.44	20230303	19050	20.47	20231024	0.94	N	063160	2500	137 억	85633	N	N	3	N	N
14	20240228	120550	57	100.00	KOSPI	의약품	N	N	N	N	N	22950	-250	5	-1.08	176651900	7668	45.26	23200	23300	22850	30150	16250	23200	23037.55	1.56	-2688	23800	23500	23250	22950	22700	23475	22925	137	6950	2500	16240	50	1	5485962	1259	-7.54	0.85	12	0.14	-3045.00	26941.00	31200	20230303	-26.44	19050	20231024	20.47	25200	-8.93	20240223	21900	4.79	20240207	31200	-26.44	20230303	19050	20.47	20231024	0.94	N	063160	2500	137 억	85633	N	N	3	N	N
15	20240228	110526	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-200	5	-0.86	147225950	6388	37.71	23200	23300	22850	30150	16250	23200	23047.27	1.56	-2350	23800	23500	23250	22950	22700	23475	22925	137	6950	2500	16240	50	1	5485962	1262	-7.55	0.85	12	0.12	-3045.00	26941.00	31200	20230303	-26.28	19050	20231024	20.73	25200	-8.73	20240223	21900	5.02	20240207	31200	-26.28	20230303	19050	20.73	20231024	0.94	N	063160	2500	137 억	85633	N	N	3	N	N
16	20240228	100546	57	100.00	KOSPI	의약품	N	N	N	N	N	23000	-200	5	-0.86	101172100	4391	25.92	23200	23250	22850	30150	16250	23200	23040.79	1.56	-1517	23800	23500	23250	22950	22700	23475	22925	137	6950	2500	16240	50	1	5485962	1262	-7.55	0.85	12	0.08	-3045.00	26941.00	31200	20230303	-26.28	19050	20231024	20.73	25200	-8.73	20240223	21900	5.02	20240207	31200	-26.28	20230303	19050	20.73	20231024	0.94	N	063160	2500	137 억	85633	N	N	3	N	N
17	20240228	090549	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-100	5	-0.43	9328700	403	2.38	23200	23250	23100	30150	16250	23200	23148.14	1.56	-199	23800	23500	23250	22950	22700	23475	22925	137	6950	2500	16240	50	1	5485962	1267	-7.59	0.86	12	0.01	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	25200	-8.33	20240223	21900	5.48	20240207	31200	-25.96	20230303	19050	21.26	20231024	0.94	N	063160	2500	137 억	85633	N	N	3	N	N
18	20240227	160548	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	-400	5	-1.69	391658450	16869	32.50	23200	23550	23000	30650	16550	23600	23217.65	1.49	3582	24366	23982	23516	23132	22666	24025	23175	137	7050	2500	16520	50	1	5485962	1273	-7.62	0.86	12	0.31	-3045.00	26941.00	31200	20230303	-25.64	19050	20231024	21.78	25200	-7.94	20240223	21900	5.94	20240207	31200	-25.64	20230303	19050	21.78	20231024	0.99	N	063160	2500	137 억	81989	N	N	3	N	N
19	20240227	150550	57	100.00	KOSPI	의약품	N	N	N	N	N	23150	-450	5	-1.91	379137950	16328	31.45	23200	23550	23000	30650	16550	23600	23220.11	1.49	3510	24366	23982	23516	23132	22666	24025	23175	137	7050	2500	16520	50	1	5485962	1270	-7.60	0.86	12	0.30	-3045.00	26941.00	31200	20230303	-25.80	19050	20231024	21.52	25200	-8.13	20240223	21900	5.71	20240207	31200	-25.80	20230303	19050	21.52	20231024	0.99	N	063160	2500	137 억	81989	N	N	3	N	N
20	20240227	140547	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	-400	5	-1.69	345990100	14898	28.70	23200	23550	23000	30650	16550	23600	23223.93	1.49	3382	24366	23982	23516	23132	22666	24025	23175	137	7050	2500	16520	50	1	5485962	1273	-7.62	0.86	12	0.27	-3045.00	26941.00	31200	20230303	-25.64	19050	20231024	21.78	25200	-7.94	20240223	21900	5.94	20240207	31200	-25.64	20230303	19050	21.78	20231024	0.99	N	063160	2500	137 억	81989	N	N	3	N	N
21	20240227	130510	57	100.00	KOSPI	의약품	N	N	N	N	N	23450	-150	5	-0.64	305122700	13151	25.33	23200	23500	23000	30650	16550	23600	23201.48	1.49	3375	24366	23982	23516	23132	22666	24025	23175	137	7050	2500	16520	50	1	5485962	1286	-7.70	0.87	12	0.24	-3045.00	26941.00	31200	20230303	-24.84	19050	20231024	23.10	25200	-6.94	20240223	21900	7.08	20240207	31200	-24.84	20230303	19050	23.10	20231024	0.99	N	063160	2500	137 억	81989	N	N	3	N	N
22	20240227	120551	57	100.00	KOSPI	의약품	N	N	N	N	N	23200	-400	5	-1.69	250076600	10796	20.80	23200	23500	23000	30650	16550	23600	23163.82	1.49	3088	24366	23982	23516	23132	22666	24025	23175	137	7050	2500	16520	50	1	5485962	1273	-7.62	0.86	12	0.20	-3045.00	26941.00	31200	20230303	-25.64	19050	20231024	21.78	25200	-7.94	20240223	21900	5.94	20240207	31200	-25.64	20230303	19050	21.78	20231024	0.99	N	063160	2500	137 억	81989	N	N	3	N	N
23	20240227	110548	57	100.00	KOSPI	의약품	N	N	N	N	N	23250	-350	5	-1.48	218959750	9458	18.22	23200	23500	23000	30650	16550	23600	23150.75	1.49	3181	24366	23982	23516	23132	22666	24025	23175	137	7050	2500	16520	50	1	5485962	1275	-7.64	0.86	12	0.17	-3045.00	26941.00	31200	20230303	-25.48	19050	20231024	22.05	25200	-7.74	20240223	21900	6.16	20240207	31200	-25.48	20230303	19050	22.05	20231024	0.99	N	063160	2500	137 억	81989	N	N	3	N	N
24	20240227	100545	57	100.00	KOSPI	의약품	N	N	N	N	N	23100	-500	5	-2.12	154772800	6679	12.87	23200	23500	23050	30650	16550	23600	23173.05	1.49	2244	24366	23982	23516	23132	22666	24025	23175	137	7050	2500	16520	50	1	5485962	1267	-7.59	0.86	12	0.12	-3045.00	26941.00	31200	20230303	-25.96	19050	20231024	21.26	25200	-8.33	20240223	21900	5.48	20240207	31200	-25.96	20230303	19050	21.26	20231024	0.99	N	063160	2500	137 억	81989	N	N	3	N	N
25	20240227	090547	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-250	5	-1.06	15211300	655	1.26	23200	23500	23150	30650	16550	23600	23223.36	1.49	118	24366	23982	23516	23132	22666	24025	23175	137	7050	2500	16520	50	1	5485962	1281	-7.67	0.87	12	0.01	-3045.00	26941.00	31200	20230303	-25.16	19050	20231024	22.57	25200	-7.34	20240223	21900	6.62	20240207	31200	-25.16	20230303	19050	22.57	20231024	0.99	N	063160	2500	137 억	81989	N	N	3	N	N
26	20240226	160546	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-400	5	-1.67	1213423600	51592	27.69	23600	23900	23050	31200	16800	24000	23519.00	1.33	9069	27000	25500	23700	22200	20400	26250	22950	137	7200	2500	16800	50	1	5485962	1295	-7.75	0.88	12	0.94	-3045.00	26941.00	31200	20230303	-24.36	19050	20231024	23.88	25200	-6.35	20240223	21900	7.76	20240207	31200	-24.36	20230303	19050	23.88	20231024	0.99	N	063160	2500	137 억	73147	N	N	3	N	N
27	20240226	150544	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-650	5	-2.71	1154499450	49087	26.35	23600	23900	23050	31200	16800	24000	23518.95	1.33	8239	27000	25500	23700	22200	20400	26250	22950	137	7200	2500	16800	50	1	5485962	1281	-7.67	0.87	12	0.89	-3045.00	26941.00	31200	20230303	-25.16	19050	20231024	22.57	25200	-7.34	20240223	21900	6.62	20240207	31200	-25.16	20230303	19050	22.57	20231024	0.99	N	063160	2500	137 억	73147	N	N	1	N	N
28	20240226	140545	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-300	5	-1.25	1006519000	42787	22.96	23600	23900	23050	31200	16800	24000	23523.38	1.33	5826	27000	25500	23700	22200	20400	26250	22950	137	7200	2500	16800	50	1	5485962	1300	-7.78	0.88	12	0.78	-3045.00	26941.00	31200	20230303	-24.04	19050	20231024	24.41	25200	-5.95	20240223	21900	8.22	20240207	31200	-24.04	20230303	19050	24.41	20231024	0.99	N	063160	2500	137 억	73147	N	N	1	N	N
29	20240226	130541	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-300	5	-1.25	936204650	39813	21.37	23600	23900	23050	31200	16800	24000	23514.43	1.33	5592	27000	25500	23700	22200	20400	26250	22950	137	7200	2500	16800	50	1	5485962	1300	-7.78	0.88	12	0.73	-3045.00	26941.00	31200	20230303	-24.04	19050	20231024	24.41	25200	-5.95	20240223	21900	8.22	20240207	31200	-24.04	20230303	19050	24.41	20231024	0.99	N	063160	2500	137 억	73147	N	N	1	N	N
30	20240226	120541	57	100.00	KOSPI	의약품	N	N	N	N	N	23700	-300	5	-1.25	879885400	37424	20.09	23600	23900	23050	31200	16800	24000	23510.59	1.33	5590	27000	25500	23700	22200	20400	26250	22950	137	7200	2500	16800	50	1	5485962	1300	-7.78	0.88	12	0.68	-3045.00	26941.00	31200	20230303	-24.04	19050	20231024	24.41	25200	-5.95	20240223	21900	8.22	20240207	31200	-24.04	20230303	19050	24.41	20231024	0.99	N	063160	2500	137 억	73147	N	N	1	N	N
31	20240226	110540	57	100.00	KOSPI	의약품	N	N	N	N	N	23650	-350	5	-1.46	780966950	33246	17.84	23600	23900	23050	31200	16800	24000	23489.77	1.33	4783	27000	25500	23700	22200	20400	26250	22950	137	7200	2500	16800	50	1	5485962	1297	-7.77	0.88	12	0.61	-3045.00	26941.00	31200	20230303	-24.20	19050	20231024	24.15	25200	-6.15	20240223	21900	7.99	20240207	31200	-24.20	20230303	19050	24.15	20231024	0.99	N	063160	2500	137 억	73147	N	N	1	N	N
32	20240226	100537	57	100.00	KOSPI	의약품	N	N	N	N	N	23600	-400	5	-1.67	532713600	22735	12.20	23600	23900	23050	31200	16800	24000	23430.15	1.33	3146	27000	25500	23700	22200	20400	26250	22950	137	7200	2500	16800	50	1	5485962	1295	-7.75	0.88	12	0.41	-3045.00	26941.00	31200	20230303	-24.36	19050	20231024	23.88	25200	-6.35	20240223	21900	7.76	20240207	31200	-24.36	20230303	19050	23.88	20231024	0.99	N	063160	2500	137 억	73147	N	N	1	N	N
33	20240226	090537	57	100.00	KOSPI	의약품	N	N	N	N	N	23350	-650	5	-2.71	158970000	6801	3.65	23600	23600	23050	31200	16800	24000	23369.78	1.33	854	27000	25500	23700	22200	20400	26250	22950	137	7200	2500	16800	50	1	5485962	1281	-7.67	0.87	12	0.12	-3045.00	26941.00	31200	20230303	-25.16	19050	20231024	22.57	25200	-7.34	20240223	21900	6.62	20240207	31200	-25.16	20230303	19050	22.57	20231024	0.99	N	063160	2500	137 억	73147	N	N	1	N	N
34	20240223	160539	57	100.00	KOSPI	의약품	N	N	N	N	N	24000	1900	2	8.60	4280449850	181859	4336.17	22050	25200	21900	28700	15500	22100	23534.38	1.44	-687	22500	22300	22200	22000	21900	22250	21950	137	6600	2500	15470	50	1	5485962	1317	-7.88	0.89	12	3.31	-3045.00	26941.00	31200	20230303	-23.08	19050	20231024	25.98	25200	-4.76	20240223	21900	9.59	20240223	31200	-23.08	20230303	19050	25.98	20231024	0.99	N	063160	2500	137 억	78749	N	N	1	N	N
35	20240223	150538	57	100.00	KOSPI	의약품	N	N	N	N	N	23800	1700	2	7.69	3878521550	165058	3935.57	22050	25200	21900	28700	15500	22100	23497.93	1.44	489	22500	22300	22200	22000	21900	22250	21950	137	6600	2500	15470	50	1	5485962	1306	-7.82	0.88	12	3.01	-3045.00	26941.00	31200	20230303	-23.72	19050	20231024	24.93	25200	-5.56	20240223	21900	8.68	20240223	31200	-23.72	20230303	19050	24.93	20231024	0.99	N	063160	2500	137 억	78749	N	N	4	N	N
36	20240223	140537	57	100.00	KOSPI	의약품	N	N	N	N	N	22900	800	2	3.62	2609045750	111109	2649.24	22050	25200	21900	28700	15500	22100	23481.86	1.44	-3089	22500	22300	22200	22000	21900	22250	21950	137	6600	2500	15470	50	1	5485962	1256	-7.52	0.85	12	2.03	-3045.00	26941.00	31200	20230303	-26.60	19050	20231024	20.21	25200	-9.13	20240223	21900	4.57	20240223	31200	-26.60	20230303	19050	20.21	20231024	0.99	N	063160	2500	137 억	78749	N	N	4	N	N
37	20240223	130535	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	0	3	0.00	134604750	6078	144.92	22050	22300	22000	28700	15500	22100	22146.22	1.44	506	22500	22300	22200	22000	21900	22250	21950	137	6600	2500	15470	50	1	5485962	1212	-7.26	0.82	12	0.11	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	24650	-10.34	20240103	21900	0.91	20240207	31200	-29.17	20230303	19050	16.01	20231024	0.99	N	063160	2500	137 억	78749	N	N	4	N	N
38	20240223	120535	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	150	2	0.68	114895350	5187	123.68	22050	22300	22000	28700	15500	22100	22150.64	1.44	568	22500	22300	22200	22000	21900	22250	21950	137	6600	2500	15470	50	1	5485962	1221	-7.31	0.83	12	0.09	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	24650	-9.74	20240103	21900	1.60	20240207	31200	-28.69	20230303	19050	16.80	20231024	0.99	N	063160	2500	137 억	78749	N	N	4	N	N
39	20240223	110531	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	200	2	0.90	114051500	5149	122.77	22050	22300	22000	28700	15500	22100	22150.22	1.44	595	22500	22300	22200	22000	21900	22250	21950	137	6600	2500	15470	50	1	5485962	1223	-7.32	0.83	12	0.09	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	21900	1.83	20240207	31200	-28.53	20230303	19050	17.06	20231024	0.99	N	063160	2500	137 억	78749	N	N	4	N	N
40	20240223	100530	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	200	2	0.90	32059900	1444	34.43	22050	22300	22050	28700	15500	22100	22202.15	1.44	-349	22500	22300	22200	22000	21900	22250	21950	137	6600	2500	15470	50	1	5485962	1223	-7.32	0.83	12	0.03	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	21900	1.83	20240207	31200	-28.53	20230303	19050	17.06	20231024	0.99	N	063160	2500	137 억	78749	N	N	4	N	N
41	20240223	090533	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	100	2	0.45	3948000	179	4.27	22050	22200	22050	28700	15500	22100	22055.87	1.44	-8	22500	22300	22200	22000	21900	22250	21950	137	6600	2500	15470	50	1	5485962	1218	-7.29	0.82	12	0.00	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	24650	-9.94	20240103	21900	1.37	20240207	31200	-28.85	20230303	19050	16.54	20231024	0.99	N	063160	2500	137 억	78749	N	N	4	N	N
42	20240222	160526	57	100.00	KOSPI	의약품	N	N	N	N	N	22100	-50	5	-0.23	90873550	4095	29.47	22300	22400	22100	28750	15550	22150	22191.34	1.46	-1200	22616	22382	22266	22032	21916	22325	21975	137	6600	2500	15500	50	1	5485962	1212	-7.26	0.82	12	0.07	-3045.00	26941.00	31200	20230303	-29.17	19050	20231024	16.01	24650	-10.34	20240103	21900	0.91	20240207	31200	-29.17	20230303	19050	16.01	20231024	0.99	N	063160	2500	137 억	79950	N	N	4	N	N
43	20240222	150535	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	0	3	0.00	79243350	3569	25.68	22300	22400	22150	28750	15550	22150	22203.24	1.46	-1070	22616	22382	22266	22032	21916	22325	21975	137	6600	2500	15500	50	1	5485962	1215	-7.27	0.82	12	0.07	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	24650	-10.14	20240103	21900	1.14	20240207	31200	-29.01	20230303	19050	16.27	20231024	0.99	N	063160	2500	137 억	79950	N	N	0	N	N
44	20240222	140533	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	50	2	0.23	57243650	2576	18.54	22300	22400	22150	28750	15550	22150	22221.91	1.46	-899	22616	22382	22266	22032	21916	22325	21975	137	6600	2500	15500	50	1	5485962	1218	-7.29	0.82	12	0.05	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	24650	-9.94	20240103	21900	1.37	20240207	31200	-28.85	20230303	19050	16.54	20231024	0.99	N	063160	2500	137 억	79950	N	N	0	N	N
45	20240222	130523	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	0	3	0.00	45411900	2043	14.70	22300	22400	22150	28750	15550	22150	22228.05	1.46	-761	22616	22382	22266	22032	21916	22325	21975	137	6600	2500	15500	50	1	5485962	1215	-7.27	0.82	12	0.04	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	24650	-10.14	20240103	21900	1.14	20240207	31200	-29.01	20230303	19050	16.27	20231024	0.99	N	063160	2500	137 억	79950	N	N	0	N	N
46	20240222	120530	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	50	2	0.23	35443800	1593	11.46	22300	22400	22150	28750	15550	22150	22249.72	1.46	-395	22616	22382	22266	22032	21916	22325	21975	137	6600	2500	15500	50	1	5485962	1218	-7.29	0.82	12	0.03	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	24650	-9.94	20240103	21900	1.37	20240207	31200	-28.85	20230303	19050	16.54	20231024	0.99	N	063160	2500	137 억	79950	N	N	0	N	N
47	20240222	110527	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	50	2	0.23	27493050	1235	8.89	22300	22400	22200	28750	15550	22150	22261.58	1.46	-260	22616	22382	22266	22032	21916	22325	21975	137	6600	2500	15500	50	1	5485962	1218	-7.29	0.82	12	0.02	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	24650	-9.94	20240103	21900	1.37	20240207	31200	-28.85	20230303	19050	16.54	20231024	0.99	N	063160	2500	137 억	79950	N	N	0	N	N
48	20240222	100524	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	50	2	0.23	16676500	748	5.38	22300	22400	22200	28750	15550	22150	22294.79	1.46	-214	22616	22382	22266	22032	21916	22325	21975	137	6600	2500	15500	50	1	5485962	1218	-7.29	0.82	12	0.01	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	24650	-9.94	20240103	21900	1.37	20240207	31200	-28.85	20230303	19050	16.54	20231024	0.99	N	063160	2500	137 억	79950	N	N	0	N	N
49	20240222	090532	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	200	2	0.90	2592350	116	0.83	22300	22350	22300	28750	15550	22150	22347.84	1.46	-91	22616	22382	22266	22032	21916	22325	21975	137	6600	2500	15500	50	1	5485962	1226	-7.34	0.83	12	0.00	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	0.99	N	063160	2500	137 억	79950	N	N	0	N	N
50	20240221	160527	57	100.00	KOSPI	의약품	N	N	N	N	N	22150	-250	5	-1.12	309542800	13891	193.60	22500	22500	22150	29100	15700	22400	22283.74	1.48	-1230	22733	22566	22433	22266	22133	22650	22350	137	6700	2500	15680	50	1	5485962	1215	-7.27	0.82	12	0.25	-3045.00	26941.00	31200	20230303	-29.01	19050	20231024	16.27	24650	-10.14	20240103	21900	1.14	20240207	31200	-29.01	20230303	19050	16.27	20231024	0.99	N	063160	2500	137 억	81157	N	N	4	N	N
51	20240221	150523	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-100	5	-0.45	289101650	12970	180.77	22500	22500	22150	29100	15700	22400	22290.03	1.48	-1412	22733	22566	22433	22266	22133	22650	22350	137	6700	2500	15680	50	1	5485962	1223	-7.32	0.83	12	0.24	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	21900	1.83	20240207	31200	-28.53	20230303	19050	17.06	20231024	0.99	N	063160	2500	137 억	81157	N	N	4	N	N
52	20240221	140524	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-200	5	-0.89	276335100	12396	172.77	22500	22500	22150	29100	15700	22400	22292.28	1.48	-1337	22733	22566	22433	22266	22133	22650	22350	137	6700	2500	15680	50	1	5485962	1218	-7.29	0.82	12	0.23	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	24650	-9.94	20240103	21900	1.37	20240207	31200	-28.85	20230303	19050	16.54	20231024	0.99	N	063160	2500	137 억	81157	N	N	4	N	N
53	20240221	130525	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	-150	5	-0.67	205962850	9226	128.59	22500	22500	22200	29100	15700	22400	22324.18	1.48	-1510	22733	22566	22433	22266	22133	22650	22350	137	6700	2500	15680	50	1	5485962	1221	-7.31	0.83	12	0.17	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	24650	-9.74	20240103	21900	1.60	20240207	31200	-28.69	20230303	19050	16.80	20231024	0.99	N	063160	2500	137 억	81157	N	N	4	N	N
54	20240221	120524	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-50	5	-0.22	82499600	3686	51.37	22500	22500	22250	29100	15700	22400	22381.88	1.48	-2021	22733	22566	22433	22266	22133	22650	22350	137	6700	2500	15680	50	1	5485962	1226	-7.34	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	0.99	N	063160	2500	137 억	81157	N	N	4	N	N
55	20240221	110529	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	0	3	0.00	57315500	2557	35.64	22500	22500	22250	29100	15700	22400	22415.13	1.48	-1304	22733	22566	22433	22266	22133	22650	22350	137	6700	2500	15680	50	1	5485962	1229	-7.36	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	21900	2.28	20240207	31200	-28.21	20230303	19050	17.59	20231024	0.99	N	063160	2500	137 억	81157	N	N	4	N	N
56	20240221	100522	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	50	2	0.22	25494150	1140	15.89	22500	22500	22250	29100	15700	22400	22363.29	1.48	-553	22733	22566	22433	22266	22133	22650	22350	137	6700	2500	15680	50	1	5485962	1232	-7.37	0.83	12	0.02	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	81157	N	N	4	N	N
57	20240221	090522	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	50	2	0.22	741250	33	0.46	22500	22500	22350	29100	15700	22400	22462.12	1.48	-13	22733	22566	22433	22266	22133	22650	22350	137	6700	2500	15680	50	1	5485962	1232	-7.37	0.83	12	0.00	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	81157	N	N	4	N	N
58	20240220	160517	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	50	2	0.22	161179450	7175	174.66	22350	22600	22300	29050	15650	22350	22464.23	1.45	1451	22583	22466	22383	22266	22183	22525	22325	137	6700	2500	15640	50	1	5485962	1229	-7.36	0.83	12	0.13	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	21900	2.28	20240207	31200	-28.21	20230303	19050	17.59	20231024	0.99	N	063160	2500	137 억	79488	N	N	4	N	N
59	20240220	150520	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	0	3	0.00	158450500	7053	171.69	22350	22600	22300	29050	15650	22350	22465.69	1.45	1515	22583	22466	22383	22266	22183	22525	22325	137	6700	2500	15640	50	1	5485962	1226	-7.34	0.83	12	0.13	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	0.99	N	063160	2500	137 억	79488	N	N	10	N	N
60	20240220	140521	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	0	3	0.00	134899500	5999	146.03	22350	22600	22300	29050	15650	22350	22487.00	1.45	1721	22583	22466	22383	22266	22183	22525	22325	137	6700	2500	15640	50	1	5485962	1226	-7.34	0.83	12	0.11	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	0.99	N	063160	2500	137 억	79488	N	N	10	N	N
61	20240220	130521	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	100	2	0.45	126419600	5620	136.81	22350	22600	22300	29050	15650	22350	22494.59	1.45	1714	22583	22466	22383	22266	22183	22525	22325	137	6700	2500	15640	50	1	5485962	1232	-7.37	0.83	12	0.10	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	79488	N	N	10	N	N
62	20240220	120518	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	100	2	0.45	114603250	5093	123.98	22350	22600	22300	29050	15650	22350	22502.11	1.45	1764	22583	22466	22383	22266	22183	22525	22325	137	6700	2500	15640	50	1	5485962	1232	-7.37	0.83	12	0.09	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	79488	N	N	10	N	N
63	20240220	110516	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	100	2	0.45	109544800	4868	118.50	22350	22600	22300	29050	15650	22350	22503.04	1.45	1764	22583	22466	22383	22266	22183	22525	22325	137	6700	2500	15640	50	1	5485962	1232	-7.37	0.83	12	0.09	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	79488	N	N	10	N	N
64	20240220	100509	57	100.00	KOSPI	의약품	N	N	N	N	N	22550	200	2	0.89	61710550	2748	66.89	22350	22600	22300	29050	15650	22350	22456.53	1.45	1561	22583	22466	22383	22266	22183	22525	22325	137	6700	2500	15640	50	1	5485962	1237	-7.41	0.84	12	0.05	-3045.00	26941.00	31200	20230303	-27.72	19050	20231024	18.37	24650	-8.52	20240103	21900	2.97	20240207	31200	-27.72	20230303	19050	18.37	20231024	0.99	N	063160	2500	137 억	79488	N	N	10	N	N
65	20240220	090521	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	100	2	0.45	1051550	47	1.14	22350	22450	22350	29050	15650	22350	22373.40	1.45	2	22583	22466	22383	22266	22183	22525	22325	137	6700	2500	15640	50	1	5485962	1232	-7.37	0.83	12	0.00	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	79488	N	N	10	N	N
66	20240219	160520	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	50	2	0.22	91904800	4107	107.71	22300	22500	22300	28950	15650	22300	22377.60	1.42	1333	22633	22466	22333	22166	22033	22550	22250	137	6650	2500	15610	50	1	5485962	1226	-7.34	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	0.99	N	063160	2500	137 억	78145	N	N	10	N	N
67	20240219	150523	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	100	2	0.45	89399000	3995	104.77	22300	22500	22300	28950	15650	22300	22377.72	1.42	1345	22633	22466	22333	22166	22033	22550	22250	137	6650	2500	15610	50	1	5485962	1229	-7.36	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	21900	2.28	20240207	31200	-28.21	20230303	19050	17.59	20231024	0.99	N	063160	2500	137 억	78145	N	N	5	N	N
68	20240219	140522	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	100	2	0.45	58463600	2611	68.48	22300	22500	22300	28950	15650	22300	22391.27	1.42	775	22633	22466	22333	22166	22033	22550	22250	137	6650	2500	15610	50	1	5485962	1229	-7.36	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	21900	2.28	20240207	31200	-28.21	20230303	19050	17.59	20231024	0.99	N	063160	2500	137 억	78145	N	N	5	N	N
69	20240219	130521	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	100	2	0.45	56715650	2533	66.43	22300	22500	22300	28950	15650	22300	22390.70	1.42	775	22633	22466	22333	22166	22033	22550	22250	137	6650	2500	15610	50	1	5485962	1229	-7.36	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	21900	2.28	20240207	31200	-28.21	20230303	19050	17.59	20231024	0.99	N	063160	2500	137 억	78145	N	N	5	N	N
70	20240219	120521	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	150	2	0.67	47172700	2107	55.26	22300	22500	22300	28950	15650	22300	22388.56	1.42	881	22633	22466	22333	22166	22033	22550	22250	137	6650	2500	15610	50	1	5485962	1232	-7.37	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	78145	N	N	5	N	N
71	20240219	110521	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	50	2	0.22	42603600	1903	49.91	22300	22500	22300	28950	15650	22300	22387.60	1.42	875	22633	22466	22333	22166	22033	22550	22250	137	6650	2500	15610	50	1	5485962	1226	-7.34	0.83	12	0.03	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	0.99	N	063160	2500	137 억	78145	N	N	5	N	N
72	20240219	100515	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	150	2	0.67	27340500	1222	32.05	22300	22500	22300	28950	15650	22300	22373.57	1.42	841	22633	22466	22333	22166	22033	22550	22250	137	6650	2500	15610	50	1	5485962	1232	-7.37	0.83	12	0.02	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	78145	N	N	5	N	N
73	20240219	090519	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	200	2	0.90	10258200	460	12.06	22300	22500	22300	28950	15650	22300	22300.43	1.42	410	22633	22466	22333	22166	22033	22550	22250	137	6650	2500	15610	50	1	5485962	1234	-7.39	0.84	12	0.01	-3045.00	26941.00	31200	20230303	-27.88	19050	20231024	18.11	24650	-8.72	20240103	21900	2.74	20240207	31200	-27.88	20230303	19050	18.11	20231024	0.99	N	063160	2500	137 억	78145	N	N	5	N	N
74	20240216	160515	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-150	5	-0.67	84994300	3806	61.34	22200	22500	22200	29150	15750	22450	22331.66	1.43	-562	22716	22582	22366	22232	22016	22475	22125	137	6700	2500	15710	50	1	5485962	1223	-7.32	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	21900	1.83	20240207	31200	-28.53	20230303	19050	17.06	20231024	0.99	N	063160	2500	137 억	78549	N	N	5	N	N
75	20240216	150518	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-150	5	-0.67	74283350	3327	53.62	22200	22500	22200	29150	15750	22450	22327.43	1.43	-406	22716	22582	22366	22232	22016	22475	22125	137	6700	2500	15710	50	1	5485962	1223	-7.32	0.83	12	0.06	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	21900	1.83	20240207	31200	-28.53	20230303	19050	17.06	20231024	0.99	N	063160	2500	137 억	78549	N	N	3	N	N
76	20240216	140521	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-100	5	-0.45	61746750	2766	44.58	22200	22500	22200	29150	15750	22450	22323.48	1.43	-503	22716	22582	22366	22232	22016	22475	22125	137	6700	2500	15710	50	1	5485962	1226	-7.34	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	0.99	N	063160	2500	137 억	78549	N	N	3	N	N
77	20240216	130515	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-100	5	-0.45	50125550	2246	36.20	22200	22500	22200	29150	15750	22450	22317.70	1.43	-570	22716	22582	22366	22232	22016	22475	22125	137	6700	2500	15710	50	1	5485962	1226	-7.34	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	0.99	N	063160	2500	137 억	78549	N	N	3	N	N
78	20240216	120518	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-50	5	-0.22	46887850	2101	33.86	22200	22500	22200	29150	15750	22450	22316.92	1.43	-570	22716	22582	22366	22232	22016	22475	22125	137	6700	2500	15710	50	1	5485962	1229	-7.36	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	21900	2.28	20240207	31200	-28.21	20230303	19050	17.59	20231024	0.99	N	063160	2500	137 억	78549	N	N	3	N	N
79	20240216	110519	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-100	5	-0.45	43690250	1958	31.56	22200	22500	22200	29150	15750	22450	22313.71	1.43	-540	22716	22582	22366	22232	22016	22475	22125	137	6700	2500	15710	50	1	5485962	1226	-7.34	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	0.99	N	063160	2500	137 억	78549	N	N	3	N	N
80	20240216	100516	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-150	5	-0.67	20360950	914	14.73	22200	22500	22200	29150	15750	22450	22276.75	1.43	-194	22716	22582	22366	22232	22016	22475	22125	137	6700	2500	15710	50	1	5485962	1223	-7.32	0.83	12	0.02	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	21900	1.83	20240207	31200	-28.53	20230303	19050	17.06	20231024	0.99	N	063160	2500	137 억	78549	N	N	3	N	N
81	20240216	090510	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-100	5	-0.45	5006900	225	3.63	22200	22500	22200	29150	15750	22450	22252.89	1.43	-11	22716	22582	22366	22232	22016	22475	22125	137	6700	2500	15710	50	1	5485962	1226	-7.34	0.83	12	0.00	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	0.99	N	063160	2500	137 억	78549	N	N	3	N	N
82	20240215	160514	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	0	3	0.00	138349850	6181	133.90	22500	22500	22150	29150	15750	22450	22382.59	1.44	-615	22683	22566	22383	22266	22083	22625	22325	137	6700	2500	15710	50	1	5485962	1232	-7.37	0.83	12	0.11	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	79161	N	N	3	N	N
83	20240215	150517	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	0	3	0.00	126426750	5648	122.36	22500	22500	22150	29150	15750	22450	22384.34	1.44	-433	22683	22566	22383	22266	22083	22625	22325	137	6700	2500	15710	50	1	5485962	1232	-7.37	0.83	12	0.10	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	79161	N	N	0	N	N
84	20240215	140513	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-50	5	-0.22	115016150	5138	111.31	22500	22500	22150	29150	15750	22450	22385.39	1.44	-215	22683	22566	22383	22266	22083	22625	22325	137	6700	2500	15710	50	1	5485962	1229	-7.36	0.83	12	0.09	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	21900	2.28	20240207	31200	-28.21	20230303	19050	17.59	20231024	0.99	N	063160	2500	137 억	79161	N	N	0	N	N
85	20240215	130510	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	0	3	0.00	95005500	4245	91.96	22500	22500	22150	29150	15750	22450	22380.57	1.44	-61	22683	22566	22383	22266	22083	22625	22325	137	6700	2500	15710	50	1	5485962	1232	-7.37	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	79161	N	N	0	N	N
86	20240215	120514	57	100.00	KOSPI	의약품	N	N	N	N	N	22500	50	2	0.22	82961150	3709	80.35	22500	22500	22150	29150	15750	22450	22367.52	1.44	-61	22683	22566	22383	22266	22083	22625	22325	137	6700	2500	15710	50	1	5485962	1234	-7.39	0.84	12	0.07	-3045.00	26941.00	31200	20230303	-27.88	19050	20231024	18.11	24650	-8.72	20240103	21900	2.74	20240207	31200	-27.88	20230303	19050	18.11	20231024	0.99	N	063160	2500	137 억	79161	N	N	0	N	N
87	20240215	110510	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	0	3	0.00	71304500	3189	69.09	22500	22500	22150	29150	15750	22450	22359.52	1.44	-67	22683	22566	22383	22266	22083	22625	22325	137	6700	2500	15710	50	1	5485962	1232	-7.37	0.83	12	0.06	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	0.99	N	063160	2500	137 억	79161	N	N	0	N	N
88	20240215	100510	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-50	5	-0.22	60280450	2698	58.45	22500	22500	22150	29150	15750	22450	22342.64	1.44	47	22683	22566	22383	22266	22083	22625	22325	137	6700	2500	15710	50	1	5485962	1229	-7.36	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	21900	2.28	20240207	31200	-28.21	20230303	19050	17.59	20231024	0.99	N	063160	2500	137 억	79161	N	N	0	N	N
89	20240215	090510	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	-50	5	-0.22	13119000	585	12.67	22500	22500	22400	29150	15750	22450	22425.64	1.44	-306	22683	22566	22383	22266	22083	22625	22325	137	6700	2500	15710	50	1	5485962	1229	-7.36	0.83	12	0.01	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	21900	2.28	20240207	31200	-28.21	20230303	19050	17.59	20231024	0.99	N	063160	2500	137 억	79161	N	N	0	N	N
90	20240214	160507	57	100.00	KOSPI	의약품	N	N	N	N	N	22450	50	2	0.22	102936450	4605	65.80	22300	22500	22200	29100	15700	22400	22352.72	1.45	-290	22666	22532	22316	22182	21966	22600	22250	137	6700	2500	15680	50	1	5485962	1232	-7.37	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.04	19050	20231024	17.85	24650	-8.92	20240103	21900	2.51	20240207	31200	-28.04	20230303	19050	17.85	20231024	1.01	N	063160	2500	137 억	79739	N	N	0	N	N
91	20240214	150508	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-50	5	-0.22	97086300	4344	62.07	22300	22500	22200	29100	15700	22400	22349.50	1.45	-296	22666	22532	22316	22182	21966	22600	22250	137	6700	2500	15680	50	1	5485962	1226	-7.34	0.83	12	0.08	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	1.01	N	063160	2500	137 억	79739	N	N	0	N	N
92	20240214	140506	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	-100	5	-0.45	83723250	3746	53.53	22300	22500	22200	29100	15700	22400	22350.03	1.45	-390	22666	22532	22316	22182	21966	22600	22250	137	6700	2500	15680	50	1	5485962	1223	-7.32	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	21900	1.83	20240207	31200	-28.53	20230303	19050	17.06	20231024	1.01	N	063160	2500	137 억	79739	N	N	0	N	N
93	20240214	130508	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-50	5	-0.22	57040400	2552	36.47	22300	22500	22200	29100	15700	22400	22351.23	1.45	-493	22666	22532	22316	22182	21966	22600	22250	137	6700	2500	15680	50	1	5485962	1226	-7.34	0.83	12	0.05	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	1.01	N	063160	2500	137 억	79739	N	N	0	N	N
94	20240214	120504	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-50	5	-0.22	50391350	2255	32.22	22300	22500	22200	29100	15700	22400	22346.47	1.45	-491	22666	22532	22316	22182	21966	22600	22250	137	6700	2500	15680	50	1	5485962	1226	-7.34	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	1.01	N	063160	2500	137 억	79739	N	N	0	N	N
95	20240214	110509	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	-50	5	-0.22	45240500	2025	28.94	22300	22500	22200	29100	15700	22400	22340.96	1.45	-484	22666	22532	22316	22182	21966	22600	22250	137	6700	2500	15680	50	1	5485962	1226	-7.34	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	1.01	N	063160	2500	137 억	79739	N	N	0	N	N
96	20240214	090501	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	-200	5	-0.89	1581200	71	1.01	22300	22300	22200	29100	15700	22400	22268.57	1.45	-36	22666	22532	22316	22182	21966	22600	22250	137	6700	2500	15680	50	1	5485962	1218	-7.29	0.82	12	0.00	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	24650	-9.94	20240103	21900	1.37	20240207	31200	-28.85	20230303	19050	16.54	20231024	1.01	N	063160	2500	137 억	79739	N	N	0	N	N
97	20240213	160502	57	100.00	KOSPI	의약품	N	N	N	N	N	22400	200	2	0.90	153759150	6916	7.44	22300	22450	22100	28850	15550	22200	22232.38	1.46	-201	24966	23582	22766	21382	20566	24275	22075	137	6650	2500	15540	50	1	5485962	1229	-7.36	0.83	12	0.13	-3045.00	26941.00	31200	20230303	-28.21	19050	20231024	17.59	24650	-9.13	20240103	21900	2.28	20240207	31200	-28.21	20230303	19050	17.59	20231024	1.05	N	063160	2500	137 억	80068	N	N	0	N	N
98	20240213	150459	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	0	3	0.00	148971750	6702	7.21	22300	22450	22100	28850	15550	22200	22227.95	1.46	-236	24966	23582	22766	21382	20566	24275	22075	137	6650	2500	15540	50	1	5485962	1218	-7.29	0.82	12	0.12	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	24650	-9.94	20240103	21900	1.37	20240207	31200	-28.85	20230303	19050	16.54	20231024	1.05	N	063160	2500	137 억	80068	N	N	0	N	N
99	20240213	140507	57	100.00	KOSPI	의약품	N	N	N	N	N	22350	150	2	0.68	122373200	5508	5.93	22300	22450	22100	28850	15550	22200	22217.36	1.46	-284	24966	23582	22766	21382	20566	24275	22075	137	6650	2500	15540	50	1	5485962	1226	-7.34	0.83	12	0.10	-3045.00	26941.00	31200	20230303	-28.37	19050	20231024	17.32	24650	-9.33	20240103	21900	2.05	20240207	31200	-28.37	20230303	19050	17.32	20231024	1.05	N	063160	2500	137 억	80068	N	N	0	N	N
100	20240213	130502	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	100	2	0.45	107316300	4831	5.20	22300	22450	22100	28850	15550	22200	22214.10	1.46	-416	24966	23582	22766	21382	20566	24275	22075	137	6650	2500	15540	50	1	5485962	1223	-7.32	0.83	12	0.09	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	21900	1.83	20240207	31200	-28.53	20230303	19050	17.06	20231024	1.05	N	063160	2500	137 억	80068	N	N	0	N	N
101	20240213	120507	57	100.00	KOSPI	의약품	N	N	N	N	N	22200	0	3	0.00	96403700	4340	4.67	22300	22450	22100	28850	15550	22200	22212.83	1.46	-475	24966	23582	22766	21382	20566	24275	22075	137	6650	2500	15540	50	1	5485962	1218	-7.29	0.82	12	0.08	-3045.00	26941.00	31200	20230303	-28.85	19050	20231024	16.54	24650	-9.94	20240103	21900	1.37	20240207	31200	-28.85	20230303	19050	16.54	20231024	1.05	N	063160	2500	137 억	80068	N	N	0	N	N
102	20240213	110505	57	100.00	KOSPI	의약품	N	N	N	N	N	22250	50	2	0.23	84205150	3790	4.08	22300	22450	22100	28850	15550	22200	22217.72	1.46	-502	24966	23582	22766	21382	20566	24275	22075	137	6650	2500	15540	50	1	5485962	1221	-7.31	0.83	12	0.07	-3045.00	26941.00	31200	20230303	-28.69	19050	20231024	16.80	24650	-9.74	20240103	21900	1.60	20240207	31200	-28.69	20230303	19050	16.80	20231024	1.05	N	063160	2500	137 억	80068	N	N	0	N	N
103	20240213	100419	57	100.00	KOSPI	의약품	N	N	N	N	N	22300	100	2	0.45	43784000	1967	2.12	22300	22450	22150	28850	15550	22200	22259.28	1.46	-396	24966	23582	22766	21382	20566	24275	22075	137	6650	2500	15540	50	1	5485962	1223	-7.32	0.83	12	0.04	-3045.00	26941.00	31200	20230303	-28.53	19050	20231024	17.06	24650	-9.53	20240103	21900	1.83	20240207	31200	-28.53	20230303	19050	17.06	20231024	1.05	N	063160	2500	137 억	80068	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History