KissMeData/068270/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 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	foreignNetBuyingQuantity	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	160606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179700	-10300	5	-5.42	240674200400	1318318	161.53	189600	191300	179700	247000	133000	190000	182586.19	23.41	0	-414606	196866	193432	189966	186532	183066	191700	184800	2204	57000	1000	144400	100	1	218049762	391835	48.87	5.67	12	0.60	3677.00	31719.00	241000	20240102	-25.44	131000	20231005	37.18	241000	-25.44	20240102	173700	3.45	20240118	241000	-25.44	20240102	131000	37.18	20231005	0.94	N	068270	1000	2203 억	51050924	N	N	2094	N	N
3	20240229	150610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181500	-8500	5	-4.47	160671248600	873466	107.02	189600	191300	180700	247000	133000	190000	183945.80	23.41	0	-355612	196866	193432	189966	186532	183066	191700	184800	2204	57000	1000	144400	100	1	218049762	395760	49.36	5.72	12	0.40	3677.00	31719.00	241000	20240102	-24.69	131000	20231005	38.55	241000	-24.69	20240102	173700	4.49	20240118	241000	-24.69	20240102	131000	38.55	20231005	0.94	N	068270	1000	2203 억	51050924	N	N	698	N	N
4	20240229	140609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181500	-8500	5	-4.47	137113791200	743451	91.09	189600	191300	181100	247000	133000	190000	184427.77	23.41	0	-307857	196866	193432	189966	186532	183066	191700	184800	2204	57000	1000	144400	100	1	218049762	395760	49.36	5.72	12	0.34	3677.00	31719.00	241000	20240102	-24.69	131000	20231005	38.55	241000	-24.69	20240102	173700	4.49	20240118	241000	-24.69	20240102	131000	38.55	20231005	0.94	N	068270	1000	2203 억	51050924	N	N	698	N	N
5	20240229	130610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182600	-7400	5	-3.89	112248535000	606852	74.36	189600	191300	182500	247000	133000	190000	184967.39	23.41	0	-256640	196866	193432	189966	186532	183066	191700	184800	2204	57000	1000	144400	100	1	218049762	398159	49.66	5.76	12	0.28	3677.00	31719.00	241000	20240102	-24.23	131000	20231005	39.39	241000	-24.23	20240102	173700	5.12	20240118	241000	-24.23	20240102	131000	39.39	20231005	0.94	N	068270	1000	2203 억	51050924	N	N	698	N	N
6	20240229	120608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183700	-6300	5	-3.32	92240528300	497512	60.96	189600	191300	183200	247000	133000	190000	185402.33	23.41	0	-198256	196866	193432	189966	186532	183066	191700	184800	2204	57000	1000	144400	100	1	218049762	400557	49.96	5.79	12	0.23	3677.00	31719.00	241000	20240102	-23.78	131000	20231005	40.23	241000	-23.78	20240102	173700	5.76	20240118	241000	-23.78	20240102	131000	40.23	20231005	0.94	N	068270	1000	2203 억	51050924	N	N	698	N	N
7	20240229	110610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183700	-6300	5	-3.32	77244589000	415844	50.95	189600	191300	183500	247000	133000	190000	185752.34	23.41	0	-152076	196866	193432	189966	186532	183066	191700	184800	2204	57000	1000	144400	100	1	218049762	400557	49.96	5.79	12	0.19	3677.00	31719.00	241000	20240102	-23.78	131000	20231005	40.23	241000	-23.78	20240102	173700	5.76	20240118	241000	-23.78	20240102	131000	40.23	20231005	0.94	N	068270	1000	2203 억	51050924	N	N	698	N	N
8	20240229	100610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185300	-4700	5	-2.47	52768471400	283001	34.68	189600	191300	184300	247000	133000	190000	186458.62	23.41	0	-96821	196866	193432	189966	186532	183066	191700	184800	2204	57000	1000	144400	100	1	218049762	404046	50.39	5.84	12	0.13	3677.00	31719.00	241000	20240102	-23.11	131000	20231005	41.45	241000	-23.11	20240102	173700	6.68	20240118	241000	-23.11	20240102	131000	41.45	20231005	0.94	N	068270	1000	2203 억	51050924	N	N	698	N	N
9	20240229	090609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188000	-2000	5	-1.05	10369884400	54856	6.72	189600	191300	187900	247000	133000	190000	189035.83	23.41	0	-18606	196866	193432	189966	186532	183066	191700	184800	2204	57000	1000	144400	100	1	218049762	409934	51.13	5.93	12	0.03	3677.00	31719.00	241000	20240102	-21.99	131000	20231005	43.51	241000	-21.99	20240102	173700	8.23	20240118	241000	-21.99	20240102	131000	43.51	20231005	0.94	N	068270	1000	2203 억	51050924	N	N	698	N	N
10	20240228	160534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190000	-100	5	-0.05	153643141400	806421	49.63	190200	193400	186500	247000	133100	190100	190525.75	23.42	0	-55379	197700	193900	187600	183800	177500	195800	185700	2204	56900	1000	144470	100	1	218049762	414295	51.67	5.99	12	0.37	3677.00	31719.00	241000	20240102	-21.16	131000	20231005	45.04	241000	-21.16	20240102	173700	9.38	20240118	241000	-21.16	20240102	131000	45.04	20231005	0.94	N	068270	1000	2203 억	51069754	N	N	698	N	N
11	20240228	150535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189800	-300	5	-0.16	144040589300	755848	46.52	190200	193400	186500	247000	133100	190100	190568.20	23.42	0	-50640	197700	193900	187600	183800	177500	195800	185700	2204	56900	1000	144470	100	1	218049762	413858	51.62	5.98	12	0.35	3677.00	31719.00	241000	20240102	-21.24	131000	20231005	44.89	241000	-21.24	20240102	173700	9.27	20240118	241000	-21.24	20240102	131000	44.89	20231005	0.94	N	068270	1000	2203 억	51069754	N	N	2178	N	N
12	20240228	140609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190100	0	3	0.00	125228074100	656823	40.43	190200	193400	186500	247000	133100	190100	190657.26	23.42	0	-22319	197700	193900	187600	183800	177500	195800	185700	2204	56900	1000	144470	100	1	218049762	414513	51.70	5.99	12	0.30	3677.00	31719.00	241000	20240102	-21.12	131000	20231005	45.11	241000	-21.12	20240102	173700	9.44	20240118	241000	-21.12	20240102	131000	45.11	20231005	0.94	N	068270	1000	2203 억	51069754	N	N	2178	N	N
13	20240228	130609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190100	0	3	0.00	113846006800	597056	36.75	190200	193400	186500	247000	133100	190100	190678.95	23.42	0	-9917	197700	193900	187600	183800	177500	195800	185700	2204	56900	1000	144470	100	1	218049762	414513	51.70	5.99	12	0.27	3677.00	31719.00	241000	20240102	-21.12	131000	20231005	45.11	241000	-21.12	20240102	173700	9.44	20240118	241000	-21.12	20240102	131000	45.11	20231005	0.94	N	068270	1000	2203 억	51069754	N	N	2178	N	N
14	20240228	120610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191400	1300	2	0.68	102558835000	537939	33.11	190200	193400	186500	247000	133100	190100	190651.43	23.42	0	-14606	197700	193900	187600	183800	177500	195800	185700	2204	56900	1000	144470	100	1	218049762	417347	52.05	6.03	12	0.25	3677.00	31719.00	241000	20240102	-20.58	131000	20231005	46.11	241000	-20.58	20240102	173700	10.19	20240118	241000	-20.58	20240102	131000	46.11	20231005	0.94	N	068270	1000	2203 억	51069754	N	N	2178	N	N
15	20240228	110544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191000	900	2	0.47	94275299100	494648	30.45	190200	193400	186500	247000	133100	190100	190590.68	23.42	0	-26576	197700	193900	187600	183800	177500	195800	185700	2204	56900	1000	144470	100	1	218049762	416475	51.94	6.02	12	0.23	3677.00	31719.00	241000	20240102	-20.75	131000	20231005	45.80	241000	-20.75	20240102	173700	9.96	20240118	241000	-20.75	20240102	131000	45.80	20231005	0.94	N	068270	1000	2203 억	51069754	N	N	2178	N	N
16	20240228	100607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189400	-700	5	-0.37	77651460200	407248	25.07	190200	193400	186500	247000	133100	190100	190673.65	23.42	0	-44233	197700	193900	187600	183800	177500	195800	185700	2204	56900	1000	144470	100	1	218049762	412986	51.51	5.97	12	0.19	3677.00	31719.00	241000	20240102	-21.41	131000	20231005	44.58	241000	-21.41	20240102	173700	9.04	20240118	241000	-21.41	20240102	131000	44.58	20231005	0.94	N	068270	1000	2203 억	51069754	N	N	2178	N	N
17	20240228	090610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192900	2800	2	1.47	25769251900	135842	8.36	190200	193200	186500	247000	133100	190100	189700.17	23.42	0	-40753	197700	193900	187600	183800	177500	195800	185700	2204	56900	1000	144470	100	1	218049762	420618	52.46	6.08	12	0.06	3677.00	31719.00	241000	20240102	-19.96	131000	20231005	47.25	241000	-19.96	20240102	173700	11.05	20240118	241000	-19.96	20240102	131000	47.25	20231005	0.94	N	068270	1000	2203 억	51069754	N	N	2178	N	N
18	20240227	160608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190100	8600	2	4.74	281965980000	1507365	310.85	182000	191400	181300	235500	127100	181500	187051.01	23.31	0	148698	184233	182866	181833	180466	179433	182350	179950	2204	54000	1000	137940	100	1	218049762	414513	51.70	5.99	12	0.69	3677.00	31719.00	241000	20240102	-21.12	131000	20231005	45.11	241000	-21.12	20240102	173700	9.44	20240118	241000	-21.12	20240102	131000	45.11	20231005	0.96	N	068270	1000	2203 억	50831366	N	N	2178	N	N
19	20240227	150610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189800	8300	2	4.57	262286061500	1403681	289.47	182000	191400	181300	235500	127100	181500	186855.89	23.31	0	138136	184233	182866	181833	180466	179433	182350	179950	2204	54000	1000	137940	100	1	218049762	413858	51.62	5.98	12	0.64	3677.00	31719.00	241000	20240102	-21.24	131000	20231005	44.89	241000	-21.24	20240102	173700	9.27	20240118	241000	-21.24	20240102	131000	44.89	20231005	0.96	N	068270	1000	2203 억	50831366	N	N	18349	N	N
20	20240227	140608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	6000	2	3.31	196223551200	1055178	217.60	182000	188500	181300	235500	127100	181500	185962.52	23.31	0	112977	184233	182866	181833	180466	179433	182350	179950	2204	54000	1000	137940	100	1	218049762	408843	50.99	5.91	12	0.48	3677.00	31719.00	241000	20240102	-22.20	131000	20231005	43.13	241000	-22.20	20240102	173700	7.94	20240118	241000	-22.20	20240102	131000	43.13	20231005	0.96	N	068270	1000	2203 억	50831366	N	N	18349	N	N
21	20240227	130530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186600	5100	2	2.81	149748544100	807326	166.49	182000	187700	181300	235500	127100	181500	185487.09	23.31	0	44479	184233	182866	181833	180466	179433	182350	179950	2204	54000	1000	137940	100	1	218049762	406881	50.75	5.88	12	0.37	3677.00	31719.00	241000	20240102	-22.57	131000	20231005	42.44	241000	-22.57	20240102	173700	7.43	20240118	241000	-22.57	20240102	131000	42.44	20231005	0.96	N	068270	1000	2203 억	50831366	N	N	18349	N	N
22	20240227	120611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185600	4100	2	2.26	130031805100	701579	144.68	182000	187700	181300	235500	127100	181500	185341.65	23.31	0	12752	184233	182866	181833	180466	179433	182350	179950	2204	54000	1000	137940	100	1	218049762	404700	50.48	5.85	12	0.32	3677.00	31719.00	241000	20240102	-22.99	131000	20231005	41.68	241000	-22.99	20240102	173700	6.85	20240118	241000	-22.99	20240102	131000	41.68	20231005	0.96	N	068270	1000	2203 억	50831366	N	N	18349	N	N
23	20240227	110608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185900	4400	2	2.42	117596494100	634609	130.87	182000	187700	181300	235500	127100	181500	185305.44	23.31	0	19166	184233	182866	181833	180466	179433	182350	179950	2204	54000	1000	137940	100	1	218049762	405355	50.56	5.86	12	0.29	3677.00	31719.00	241000	20240102	-22.86	131000	20231005	41.91	241000	-22.86	20240102	173700	7.02	20240118	241000	-22.86	20240102	131000	41.91	20231005	0.96	N	068270	1000	2203 억	50831366	N	N	18349	N	N
24	20240227	100605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184900	3400	2	1.87	86798273100	469115	96.74	182000	187700	181300	235500	127100	181500	185025.58	23.31	0	2554	184233	182866	181833	180466	179433	182350	179950	2204	54000	1000	137940	100	1	218049762	403174	50.29	5.83	12	0.22	3677.00	31719.00	241000	20240102	-23.28	131000	20231005	41.15	241000	-23.28	20240102	173700	6.45	20240118	241000	-23.28	20240102	131000	41.15	20231005	0.96	N	068270	1000	2203 억	50831366	N	N	18349	N	N
25	20240227	090607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182200	700	2	0.39	5340601400	29254	6.03	182000	183400	181800	235500	127100	181500	182559.73	23.31	0	-2690	184233	182866	181833	180466	179433	182350	179950	2204	54000	1000	137940	100	1	218049762	397287	49.55	5.74	12	0.01	3677.00	31719.00	241000	20240102	-24.40	131000	20231005	39.08	241000	-24.40	20240102	173700	4.89	20240118	241000	-24.40	20240102	131000	39.08	20231005	0.96	N	068270	1000	2203 억	50831366	N	N	18349	N	N
26	20240226	160606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181500	1500	2	0.83	87592829800	480580	58.29	182000	183200	180800	234000	126000	180000	182267.78	23.26	0	59572	188000	184000	180400	176400	172800	186000	178400	2204	54000	1000	136800	100	1	218049762	395760	49.36	5.72	12	0.22	3677.00	31719.00	241000	20240102	-24.69	131000	20231005	38.55	241000	-24.69	20240102	173700	4.49	20240118	241000	-24.69	20240102	131000	38.55	20231005	0.95	N	068270	1000	2203 억	50719487	N	N	18337	N	N
27	20240226	150604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182200	2200	2	1.22	78296272500	429436	52.09	182000	183200	180800	234000	126000	180000	182323.58	23.26	0	74153	188000	184000	180400	176400	172800	186000	178400	2204	54000	1000	136800	100	1	218049762	397287	49.55	5.74	12	0.20	3677.00	31719.00	241000	20240102	-24.40	131000	20231005	39.08	241000	-24.40	20240102	173700	4.89	20240118	241000	-24.40	20240102	131000	39.08	20231005	0.95	N	068270	1000	2203 억	50719487	N	N	11613	N	N
28	20240226	140605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183100	3100	2	1.72	68113134700	373642	45.32	182000	183200	180800	234000	126000	180000	182295.28	23.26	0	70889	188000	184000	180400	176400	172800	186000	178400	2204	54000	1000	136800	100	1	218049762	399249	49.80	5.77	12	0.17	3677.00	31719.00	241000	20240102	-24.02	131000	20231005	39.77	241000	-24.02	20240102	173700	5.41	20240118	241000	-24.02	20240102	131000	39.77	20231005	0.95	N	068270	1000	2203 억	50719487	N	N	11613	N	N
29	20240226	130601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	2500	2	1.39	53759559400	295083	35.79	182000	183200	180800	234000	126000	180000	182184.65	23.26	0	42279	188000	184000	180400	176400	172800	186000	178400	2204	54000	1000	136800	100	1	218049762	397941	49.63	5.75	12	0.14	3677.00	31719.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	173700	5.07	20240118	241000	-24.27	20240102	131000	39.31	20231005	0.95	N	068270	1000	2203 억	50719487	N	N	11613	N	N
30	20240226	120601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182400	2400	2	1.33	46748695800	256666	31.13	182000	183200	180800	234000	126000	180000	182138.38	23.26	0	34794	188000	184000	180400	176400	172800	186000	178400	2204	54000	1000	136800	100	1	218049762	397723	49.61	5.75	12	0.12	3677.00	31719.00	241000	20240102	-24.32	131000	20231005	39.24	241000	-24.32	20240102	173700	5.01	20240118	241000	-24.32	20240102	131000	39.24	20231005	0.95	N	068270	1000	2203 억	50719487	N	N	11613	N	N
31	20240226	110559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182000	2000	2	1.11	39058201600	214487	26.02	182000	183200	180800	234000	126000	180000	182100.71	23.26	0	20987	188000	184000	180400	176400	172800	186000	178400	2204	54000	1000	136800	100	1	218049762	396851	49.50	5.74	12	0.10	3677.00	31719.00	241000	20240102	-24.48	131000	20231005	38.93	241000	-24.48	20240102	173700	4.78	20240118	241000	-24.48	20240102	131000	38.93	20231005	0.95	N	068270	1000	2203 억	50719487	N	N	11613	N	N
32	20240226	100557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181800	1800	2	1.00	30506556100	167473	20.31	182000	183200	180800	234000	126000	180000	182158.26	23.26	0	16289	188000	184000	180400	176400	172800	186000	178400	2204	54000	1000	136800	100	1	218049762	396414	49.44	5.73	12	0.08	3677.00	31719.00	241000	20240102	-24.56	131000	20231005	38.78	241000	-24.56	20240102	173700	4.66	20240118	241000	-24.56	20240102	131000	38.78	20231005	0.95	N	068270	1000	2203 억	50719487	N	N	11613	N	N
33	20240226	090557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181400	1400	2	0.78	6801698700	37391	4.54	182000	182700	181300	234000	126000	180000	181908.19	23.26	0	1397	188000	184000	180400	176400	172800	186000	178400	2204	54000	1000	136800	100	1	218049762	395542	49.33	5.72	12	0.02	3677.00	31719.00	241000	20240102	-24.73	131000	20231005	38.47	241000	-24.73	20240102	173700	4.43	20240118	241000	-24.73	20240102	131000	38.47	20231005	0.95	N	068270	1000	2203 억	50719487	N	N	11613	N	N
34	20240223	160559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180000	3500	2	1.98	146809225900	809576	157.29	177200	184400	176800	229000	123600	176500	181341.58	23.22	0	90918	181366	178932	177166	174732	172966	178050	173850	2204	52500	1000	134140	100	1	218049762	392490	48.95	5.67	12	0.37	3677.00	31719.00	241000	20240102	-25.31	131000	20231005	37.40	241000	-25.31	20240102	173700	3.63	20240118	241000	-25.31	20240102	131000	37.40	20231005	0.95	N	068270	1000	2203 억	50634876	N	N	11613	N	N
35	20240223	150557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180300	3800	2	2.15	139409079800	768476	149.30	177200	184400	176800	229000	123600	176500	181409.91	23.22	0	90945	181366	178932	177166	174732	172966	178050	173850	2204	52500	1000	134140	100	1	218049762	393144	49.03	5.68	12	0.35	3677.00	31719.00	241000	20240102	-25.19	131000	20231005	37.63	241000	-25.19	20240102	173700	3.80	20240118	241000	-25.19	20240102	131000	37.63	20231005	0.95	N	068270	1000	2203 억	50634876	N	N	734	N	N
36	20240223	140557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	3400	2	1.93	130569205500	719441	139.77	177200	184400	176800	229000	123600	176500	181487.13	23.22	0	88567	181366	178932	177166	174732	172966	178050	173850	2204	52500	1000	134140	100	1	218049762	392272	48.93	5.67	12	0.33	3677.00	31719.00	241000	20240102	-25.35	131000	20231005	37.33	241000	-25.35	20240102	173700	3.57	20240118	241000	-25.35	20240102	131000	37.33	20231005	0.95	N	068270	1000	2203 억	50634876	N	N	734	N	N
37	20240223	130554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180700	4200	2	2.38	121522715900	669282	130.03	177200	184400	176800	229000	123600	176500	181571.89	23.22	0	88034	181366	178932	177166	174732	172966	178050	173850	2204	52500	1000	134140	100	1	218049762	394016	49.14	5.70	12	0.31	3677.00	31719.00	241000	20240102	-25.02	131000	20231005	37.94	241000	-25.02	20240102	173700	4.03	20240118	241000	-25.02	20240102	131000	37.94	20231005	0.95	N	068270	1000	2203 억	50634876	N	N	734	N	N
38	20240223	120559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181000	4500	2	2.55	114578275600	630917	122.58	177200	184400	176800	229000	123600	176500	181606.07	23.22	0	90076	181366	178932	177166	174732	172966	178050	173850	2204	52500	1000	134140	100	1	218049762	394670	49.22	5.71	12	0.29	3677.00	31719.00	241000	20240102	-24.90	131000	20231005	38.17	241000	-24.90	20240102	173700	4.20	20240118	241000	-24.90	20240102	131000	38.17	20231005	0.95	N	068270	1000	2203 억	50634876	N	N	734	N	N
39	20240223	110551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182600	6100	2	3.46	105439619000	580616	112.80	177200	184400	176800	229000	123600	176500	181599.72	23.22	0	91585	181366	178932	177166	174732	172966	178050	173850	2204	52500	1000	134140	100	1	218049762	398159	49.66	5.76	12	0.27	3677.00	31719.00	241000	20240102	-24.23	131000	20231005	39.39	241000	-24.23	20240102	173700	5.12	20240118	241000	-24.23	20240102	131000	39.39	20231005	0.95	N	068270	1000	2203 억	50634876	N	N	734	N	N
40	20240223	100549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181400	4900	2	2.78	89462610900	492875	95.76	177200	184400	176800	229000	123600	176500	181511.93	23.22	0	71115	181366	178932	177166	174732	172966	178050	173850	2204	52500	1000	134140	100	1	218049762	395542	49.33	5.72	12	0.23	3677.00	31719.00	241000	20240102	-24.73	131000	20231005	38.47	241000	-24.73	20240102	173700	4.43	20240118	241000	-24.73	20240102	131000	38.47	20231005	0.95	N	068270	1000	2203 억	50634876	N	N	734	N	N
41	20240223	090552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177400	900	2	0.51	4545915100	25647	4.98	177200	177900	176800	229000	123600	176500	177249.86	23.22	0	-5835	181366	178932	177166	174732	172966	178050	173850	2204	52500	1000	134140	100	1	218049762	386820	48.25	5.59	12	0.01	3677.00	31719.00	241000	20240102	-26.39	131000	20231005	35.42	241000	-26.39	20240102	173700	2.13	20240118	241000	-26.39	20240102	131000	35.42	20231005	0.95	N	068270	1000	2203 억	50634876	N	N	734	N	N
42	20240222	160545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176500	-500	5	-0.28	83504232500	471622	85.71	177600	179600	175400	230000	123900	177000	177060.68	23.23	0	-21424	181066	179032	177966	175932	174866	178500	175400	2204	53000	1000	134520	100	1	218049762	384858	48.00	5.56	12	0.22	3677.00	31719.00	241000	20240102	-26.76	131000	20231005	34.73	241000	-26.76	20240102	173700	1.61	20240118	241000	-26.76	20240102	131000	34.73	20231005	0.95	N	068270	1000	2203 억	50663592	N	N	734	N	N
43	20240222	150554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175700	-1300	5	-0.73	72730854000	410532	74.61	177600	179600	175400	230000	123900	177000	177162.53	23.23	0	-28742	181066	179032	177966	175932	174866	178500	175400	2204	53000	1000	134520	100	1	218049762	383113	47.78	5.54	12	0.19	3677.00	31719.00	241000	20240102	-27.10	131000	20231005	34.12	241000	-27.10	20240102	173700	1.15	20240118	241000	-27.10	20240102	131000	34.12	20231005	0.95	N	068270	1000	2203 억	50663592	N	N	901	N	N
44	20240222	140552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176400	-600	5	-0.34	55701745800	313760	57.02	177600	179600	176100	230000	123900	177000	177530.13	23.23	0	-23665	181066	179032	177966	175932	174866	178500	175400	2204	53000	1000	134520	100	1	218049762	384640	47.97	5.56	12	0.14	3677.00	31719.00	241000	20240102	-26.80	131000	20231005	34.66	241000	-26.80	20240102	173700	1.55	20240118	241000	-26.80	20240102	131000	34.66	20231005	0.95	N	068270	1000	2203 억	50663592	N	N	901	N	N
45	20240222	130541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176800	-200	5	-0.11	43885618000	246835	44.86	177600	179600	176700	230000	123900	177000	177793.99	23.23	0	-12306	181066	179032	177966	175932	174866	178500	175400	2204	53000	1000	134520	100	1	218049762	385512	48.08	5.57	12	0.11	3677.00	31719.00	241000	20240102	-26.64	131000	20231005	34.96	241000	-26.64	20240102	173700	1.78	20240118	241000	-26.64	20240102	131000	34.96	20231005	0.95	N	068270	1000	2203 억	50663592	N	N	901	N	N
46	20240222	120549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177700	700	2	0.40	33688617100	189294	34.40	177600	179600	177100	230000	123900	177000	177970.86	23.23	0	11455	181066	179032	177966	175932	174866	178500	175400	2204	53000	1000	134520	100	1	218049762	387474	48.33	5.60	12	0.09	3677.00	31719.00	241000	20240102	-26.27	131000	20231005	35.65	241000	-26.27	20240102	173700	2.30	20240118	241000	-26.27	20240102	131000	35.65	20231005	0.95	N	068270	1000	2203 억	50663592	N	N	901	N	N
47	20240222	110546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177400	400	2	0.23	28049148600	157494	28.62	177600	179600	177100	230000	123900	177000	178098.04	23.23	0	13636	181066	179032	177966	175932	174866	178500	175400	2204	53000	1000	134520	100	1	218049762	386820	48.25	5.59	12	0.07	3677.00	31719.00	241000	20240102	-26.39	131000	20231005	35.42	241000	-26.39	20240102	173700	2.13	20240118	241000	-26.39	20240102	131000	35.42	20231005	0.95	N	068270	1000	2203 억	50663592	N	N	901	N	N
48	20240222	100542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178300	1300	2	0.73	21241679300	119249	21.67	177600	179600	177100	230000	123900	177000	178130.72	23.23	0	15847	181066	179032	177966	175932	174866	178500	175400	2204	53000	1000	134520	100	1	218049762	388783	48.49	5.62	12	0.05	3677.00	31719.00	241000	20240102	-26.02	131000	20231005	36.11	241000	-26.02	20240102	173700	2.65	20240118	241000	-26.02	20240102	131000	36.11	20231005	0.95	N	068270	1000	2203 억	50663592	N	N	901	N	N
49	20240222	090551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177800	800	2	0.45	3516451200	19784	3.60	177600	178400	177100	230000	123900	177000	177749.91	23.23	0	6680	181066	179032	177966	175932	174866	178500	175400	2204	53000	1000	134520	100	1	218049762	387692	48.35	5.61	12	0.01	3677.00	31719.00	241000	20240102	-26.22	131000	20231005	35.73	241000	-26.22	20240102	173700	2.36	20240118	241000	-26.22	20240102	131000	35.73	20231005	0.95	N	068270	1000	2203 억	50663592	N	N	901	N	N
50	20240221	160546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177000	-2900	5	-1.61	96623808800	543287	123.36	179900	180000	176900	233500	126000	179900	177854.91	23.23	0	-37851	184166	182032	180866	178732	177566	181450	178150	2204	53600	1000	136720	100	1	218049762	385948	48.14	5.58	12	0.25	3677.00	31719.00	241000	20240102	-26.56	131000	20231005	35.11	241000	-26.56	20240102	173700	1.90	20240118	241000	-26.56	20240102	131000	35.11	20231005	0.94	N	068270	1000	2203 억	50655015	N	N	901	N	N
51	20240221	150541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177400	-2500	5	-1.39	84865183100	476872	108.28	179900	180000	176900	233500	126000	179900	177961.93	23.23	0	-45793	184166	182032	180866	178732	177566	181450	178150	2204	53600	1000	136720	100	1	218049762	386820	48.25	5.59	12	0.22	3677.00	31719.00	241000	20240102	-26.39	131000	20231005	35.42	241000	-26.39	20240102	173700	2.13	20240118	241000	-26.39	20240102	131000	35.42	20231005	0.94	N	068270	1000	2203 억	50655015	N	N	2548	N	N
52	20240221	140543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177100	-2800	5	-1.56	71312847000	400357	90.90	179900	180000	176900	233500	126000	179900	178122.86	23.23	0	-45900	184166	182032	180866	178732	177566	181450	178150	2204	53600	1000	136720	100	1	218049762	386166	48.16	5.58	12	0.18	3677.00	31719.00	241000	20240102	-26.51	131000	20231005	35.19	241000	-26.51	20240102	173700	1.96	20240118	241000	-26.51	20240102	131000	35.19	20231005	0.94	N	068270	1000	2203 억	50655015	N	N	2548	N	N
53	20240221	130543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177000	-2900	5	-1.61	64576134200	362340	82.27	179900	180000	176900	233500	126000	179900	178219.43	23.23	0	-46865	184166	182032	180866	178732	177566	181450	178150	2204	53600	1000	136720	100	1	218049762	385948	48.14	5.58	12	0.17	3677.00	31719.00	241000	20240102	-26.56	131000	20231005	35.11	241000	-26.56	20240102	173700	1.90	20240118	241000	-26.56	20240102	131000	35.11	20231005	0.94	N	068270	1000	2203 억	50655015	N	N	2548	N	N
54	20240221	120543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178000	-1900	5	-1.06	48147562700	269704	61.24	179900	180000	177500	233500	126000	179900	178519.69	23.23	0	-28568	184166	182032	180866	178732	177566	181450	178150	2204	53600	1000	136720	100	1	218049762	388129	48.41	5.61	12	0.12	3677.00	31719.00	241000	20240102	-26.14	131000	20231005	35.88	241000	-26.14	20240102	173700	2.48	20240118	241000	-26.14	20240102	131000	35.88	20231005	0.94	N	068270	1000	2203 억	50655015	N	N	2548	N	N
55	20240221	110548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178300	-1600	5	-0.89	42455450400	237716	53.97	179900	180000	177500	233500	126000	179900	178597.02	23.23	0	-25217	184166	182032	180866	178732	177566	181450	178150	2204	53600	1000	136720	100	1	218049762	388783	48.49	5.62	12	0.11	3677.00	31719.00	241000	20240102	-26.02	131000	20231005	36.11	241000	-26.02	20240102	173700	2.65	20240118	241000	-26.02	20240102	131000	36.11	20231005	0.94	N	068270	1000	2203 억	50655015	N	N	2548	N	N
56	20240221	100541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178300	-1600	5	-0.89	26453854400	147781	33.55	179900	180000	178100	233500	126000	179900	179006.76	23.23	0	-15229	184166	182032	180866	178732	177566	181450	178150	2204	53600	1000	136720	100	1	218049762	388783	48.49	5.62	12	0.07	3677.00	31719.00	241000	20240102	-26.02	131000	20231005	36.11	241000	-26.02	20240102	173700	2.65	20240118	241000	-26.02	20240102	131000	36.11	20231005	0.94	N	068270	1000	2203 억	50655015	N	N	2548	N	N
57	20240221	090540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179100	-800	5	-0.44	4602836800	25634	5.82	179900	180000	179100	233500	126000	179900	179559.00	23.23	0	3286	184166	182032	180866	178732	177566	181450	178150	2204	53600	1000	136720	100	1	218049762	390527	48.71	5.65	12	0.01	3677.00	31719.00	241000	20240102	-25.68	131000	20231005	36.72	241000	-25.68	20240102	173700	3.11	20240118	241000	-25.68	20240102	131000	36.72	20231005	0.94	N	068270	1000	2203 억	50655015	N	N	2548	N	N
58	20240220	160536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	-2500	5	-1.37	78566751600	435027	147.67	182500	183000	179700	237000	127700	182400	180604.75	23.24	0	-47026	184800	183600	182600	181400	180400	184200	182000	2204	54600	1000	138620	100	1	218049762	392272	48.93	5.67	12	0.20	3677.00	31719.00	241000	20240102	-25.35	131000	20231005	37.33	241000	-25.35	20240102	173700	3.57	20240118	241000	-25.35	20240102	131000	37.33	20231005	0.94	N	068270	1000	2203 억	50664039	N	N	2548	N	N
59	20240220	150538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	-2200	5	-1.21	67510484600	373584	126.82	182500	183000	179700	237000	127700	182400	180708.70	23.24	0	-53583	184800	183600	182600	181400	180400	184200	182000	2204	54600	1000	138620	100	1	218049762	392926	49.01	5.68	12	0.17	3677.00	31719.00	241000	20240102	-25.23	131000	20231005	37.56	241000	-25.23	20240102	173700	3.74	20240118	241000	-25.23	20240102	131000	37.56	20231005	0.94	N	068270	1000	2203 억	50664039	N	N	3748	N	N
60	20240220	140540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	-2300	5	-1.26	52503274300	290187	98.51	182500	183000	180000	237000	127700	182400	180927.28	23.24	0	-37897	184800	183600	182600	181400	180400	184200	182000	2204	54600	1000	138620	100	1	218049762	392708	48.98	5.68	12	0.13	3677.00	31719.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	173700	3.68	20240118	241000	-25.27	20240102	131000	37.48	20231005	0.94	N	068270	1000	2203 억	50664039	N	N	3748	N	N
61	20240220	130539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180400	-2000	5	-1.10	45035531500	248777	84.45	182500	183000	180000	237000	127700	182400	181025.73	23.24	0	-35683	184800	183600	182600	181400	180400	184200	182000	2204	54600	1000	138620	100	1	218049762	393362	49.06	5.69	12	0.11	3677.00	31719.00	241000	20240102	-25.15	131000	20231005	37.71	241000	-25.15	20240102	173700	3.86	20240118	241000	-25.15	20240102	131000	37.71	20231005	0.94	N	068270	1000	2203 억	50664039	N	N	3748	N	N
62	20240220	120537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	-1800	5	-0.99	34366952000	189638	64.37	182500	183000	180200	237000	127700	182400	181221.74	23.24	0	-16545	184800	183600	182600	181400	180400	184200	182000	2204	54600	1000	138620	100	1	218049762	393798	49.12	5.69	12	0.09	3677.00	31719.00	241000	20240102	-25.06	131000	20231005	37.86	241000	-25.06	20240102	173700	3.97	20240118	241000	-25.06	20240102	131000	37.86	20231005	0.94	N	068270	1000	2203 억	50664039	N	N	3748	N	N
63	20240220	110535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	-1800	5	-0.99	29364707400	161969	54.98	182500	183000	180200	237000	127700	182400	181295.87	23.24	0	-11609	184800	183600	182600	181400	180400	184200	182000	2204	54600	1000	138620	100	1	218049762	393798	49.12	5.69	12	0.07	3677.00	31719.00	241000	20240102	-25.06	131000	20231005	37.86	241000	-25.06	20240102	173700	3.97	20240118	241000	-25.06	20240102	131000	37.86	20231005	0.94	N	068270	1000	2203 억	50664039	N	N	3748	N	N
64	20240220	100527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181900	-500	5	-0.27	23106377000	127481	43.27	182500	183000	180200	237000	127700	182400	181250.26	23.24	0	-7081	184800	183600	182600	181400	180400	184200	182000	2204	54600	1000	138620	100	1	218049762	396633	49.47	5.73	12	0.06	3677.00	31719.00	241000	20240102	-24.52	131000	20231005	38.85	241000	-24.52	20240102	173700	4.72	20240118	241000	-24.52	20240102	131000	38.85	20231005	0.94	N	068270	1000	2203 억	50664039	N	N	3748	N	N
65	20240220	090541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181800	-600	5	-0.33	4785814600	26252	8.91	182500	183000	181700	237000	127700	182400	182301.51	23.24	0	-10261	184800	183600	182600	181400	180400	184200	182000	2204	54600	1000	138620	100	1	218049762	396414	49.44	5.73	12	0.01	3677.00	31719.00	241000	20240102	-24.56	131000	20231005	38.78	241000	-24.56	20240102	173700	4.66	20240118	241000	-24.56	20240102	131000	38.78	20231005	0.94	N	068270	1000	2203 억	50664039	N	N	3748	N	N
66	20240219	160538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182400	200	2	0.11	52916094900	289707	98.13	182200	183800	181600	236500	127600	182200	182656.16	23.23	587684	24355	185400	183800	182900	181300	180400	183350	180850	2204	54300	1000	138470	100	1	218049762	397723	49.61	5.75	12	0.13	3677.00	31719.00	241000	20240102	-24.32	131000	20231005	39.24	241000	-24.32	20240102	173700	5.01	20240118	241000	-24.32	20240102	131000	39.24	20231005	0.94	N	068270	1000	2203 억	50651771	N	N	3748	N	N
67	20240219	150541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182400	200	2	0.11	46895777900	256699	86.95	182200	183800	181600	236500	127600	182200	182688.05	23.23	587684	21232	185400	183800	182900	181300	180400	183350	180850	2204	54300	1000	138470	100	1	218049762	397723	49.61	5.75	12	0.12	3677.00	31719.00	241000	20240102	-24.32	131000	20231005	39.24	241000	-24.32	20240102	173700	5.01	20240118	241000	-24.32	20240102	131000	39.24	20231005	0.94	N	068270	1000	2203 억	50651771	N	N	2509	N	N
68	20240219	140541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182200	0	3	0.00	40994060300	224371	76.00	182200	183800	181600	236500	127600	182200	182706.88	23.23	587684	8189	185400	183800	182900	181300	180400	183350	180850	2204	54300	1000	138470	100	1	218049762	397287	49.55	5.74	12	0.10	3677.00	31719.00	241000	20240102	-24.40	131000	20231005	39.08	241000	-24.40	20240102	173700	4.89	20240118	241000	-24.40	20240102	131000	39.08	20231005	0.94	N	068270	1000	2203 억	50651771	N	N	2509	N	N
69	20240219	130540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182600	400	2	0.22	35896293700	196410	66.53	182200	183800	181600	236500	127600	182200	182762.41	23.23	587684	9104	185400	183800	182900	181300	180400	183350	180850	2204	54300	1000	138470	100	1	218049762	398159	49.66	5.76	12	0.09	3677.00	31719.00	241000	20240102	-24.23	131000	20231005	39.39	241000	-24.23	20240102	173700	5.12	20240118	241000	-24.23	20240102	131000	39.39	20231005	0.94	N	068270	1000	2203 억	50651771	N	N	2509	N	N
70	20240219	120539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	300	2	0.16	32340615100	176937	59.93	182200	183800	181600	236500	127600	182200	182780.81	23.23	587684	10723	185400	183800	182900	181300	180400	183350	180850	2204	54300	1000	138470	100	1	218049762	397941	49.63	5.75	12	0.08	3677.00	31719.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	173700	5.07	20240118	241000	-24.27	20240102	131000	39.31	20231005	0.94	N	068270	1000	2203 억	50651771	N	N	2509	N	N
71	20240219	110539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	300	2	0.16	25869569600	141440	47.91	182200	183800	181600	236500	127600	182200	182902.00	23.23	587684	14406	185400	183800	182900	181300	180400	183350	180850	2204	54300	1000	138470	100	1	218049762	397941	49.63	5.75	12	0.06	3677.00	31719.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	173700	5.07	20240118	241000	-24.27	20240102	131000	39.31	20231005	0.94	N	068270	1000	2203 억	50651771	N	N	2509	N	N
72	20240219	100533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182900	700	2	0.38	17078270000	93461	31.66	182200	183500	181600	236500	127600	182200	182732.24	23.23	587684	9351	185400	183800	182900	181300	180400	183350	180850	2204	54300	1000	138470	100	1	218049762	398813	49.74	5.77	12	0.04	3677.00	31719.00	241000	20240102	-24.11	131000	20231005	39.62	241000	-24.11	20240102	173700	5.30	20240118	241000	-24.11	20240102	131000	39.62	20231005	0.94	N	068270	1000	2203 억	50651771	N	N	2509	N	N
73	20240219	090536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182100	-100	5	-0.05	4622114000	25336	8.58	182200	183500	181800	236500	127600	182200	182433.84	23.23	587684	-699	185400	183800	182900	181300	180400	183350	180850	2204	54300	1000	138470	100	1	218049762	397069	49.52	5.74	12	0.01	3677.00	31719.00	241000	20240102	-24.44	131000	20231005	39.01	241000	-24.44	20240102	173700	4.84	20240118	241000	-24.44	20240102	131000	39.01	20231005	0.94	N	068270	1000	2203 억	50651771	N	N	2509	N	N
74	20240216	160534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182200	-400	5	-0.22	52801510600	288807	80.47	184400	184500	182000	237000	127900	182600	182829.68	22.95	0	16171	187266	184932	183766	181432	180266	184350	180850	2204	54400	1000	138770	100	1	218049762	397287	49.55	5.74	12	0.13	3677.00	31719.00	241000	20240102	-24.40	131000	20231005	39.08	241000	-24.40	20240102	173700	4.89	20240118	241000	-24.40	20240102	131000	39.08	20231005	0.92	N	068270	1000	2203 억	50040394	N	N	2509	N	N
75	20240216	150536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	-100	5	-0.05	43521318500	237892	66.29	184400	184500	182000	237000	127900	182600	182946.16	22.95	0	15293	187266	184932	183766	181432	180266	184350	180850	2204	54400	1000	138770	100	1	218049762	397941	49.63	5.75	12	0.11	3677.00	31719.00	241000	20240102	-24.27	131000	20231005	39.31	241000	-24.27	20240102	173700	5.07	20240118	241000	-24.27	20240102	131000	39.31	20231005	0.92	N	068270	1000	2203 억	50040394	N	N	31	N	N
76	20240216	140540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182700	100	2	0.05	36956609600	201953	56.27	184400	184500	182000	237000	127900	182600	182996.71	22.95	0	12348	187266	184932	183766	181432	180266	184350	180850	2204	54400	1000	138770	100	1	218049762	398377	49.69	5.76	12	0.09	3677.00	31719.00	241000	20240102	-24.19	131000	20231005	39.47	241000	-24.19	20240102	173700	5.18	20240118	241000	-24.19	20240102	131000	39.47	20231005	0.92	N	068270	1000	2203 억	50040394	N	N	31	N	N
77	20240216	130533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182800	200	2	0.11	33095921200	180827	50.39	184400	184500	182000	237000	127900	182600	183026.07	22.95	0	10682	187266	184932	183766	181432	180266	184350	180850	2204	54400	1000	138770	100	1	218049762	398595	49.71	5.76	12	0.08	3677.00	31719.00	241000	20240102	-24.15	131000	20231005	39.54	241000	-24.15	20240102	173700	5.24	20240118	241000	-24.15	20240102	131000	39.54	20231005	0.92	N	068270	1000	2203 억	50040394	N	N	31	N	N
78	20240216	120535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	400	2	0.22	28717621700	156860	43.71	184400	184500	182000	237000	127900	182600	183079.00	22.95	0	10297	187266	184932	183766	181432	180266	184350	180850	2204	54400	1000	138770	100	1	218049762	399031	49.77	5.77	12	0.07	3677.00	31719.00	241000	20240102	-24.07	131000	20231005	39.69	241000	-24.07	20240102	173700	5.35	20240118	241000	-24.07	20240102	131000	39.69	20231005	0.92	N	068270	1000	2203 억	50040394	N	N	31	N	N
79	20240216	110541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183300	700	2	0.38	24911164500	136058	37.91	184400	184500	182000	237000	127900	182600	183093.38	22.95	0	7217	187266	184932	183766	181432	180266	184350	180850	2204	54400	1000	138770	100	1	218049762	399685	49.85	5.78	12	0.06	3677.00	31719.00	241000	20240102	-23.94	131000	20231005	39.92	241000	-23.94	20240102	173700	5.53	20240118	241000	-23.94	20240102	131000	39.92	20231005	0.92	N	068270	1000	2203 억	50040394	N	N	31	N	N
80	20240216	100535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	400	2	0.22	19576992700	106899	29.79	184400	184500	182000	237000	127900	182600	183136.99	22.95	0	2768	187266	184932	183766	181432	180266	184350	180850	2204	54400	1000	138770	100	1	218049762	399031	49.77	5.77	12	0.05	3677.00	31719.00	241000	20240102	-24.07	131000	20231005	39.69	241000	-24.07	20240102	173700	5.35	20240118	241000	-24.07	20240102	131000	39.69	20231005	0.92	N	068270	1000	2203 억	50040394	N	N	31	N	N
81	20240216	090528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183900	1300	2	0.71	4692461700	25491	7.10	184400	184500	183000	237000	127900	182600	184101.57	22.95	0	6429	187266	184932	183766	181432	180266	184350	180850	2204	54400	1000	138770	100	1	218049762	400994	50.01	5.80	12	0.01	3677.00	31719.00	241000	20240102	-23.69	131000	20231005	40.38	241000	-23.69	20240102	173700	5.87	20240118	241000	-23.69	20240102	131000	40.38	20231005	0.92	N	068270	1000	2203 억	50040394	N	N	31	N	N
82	20240215	160532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182600	-1600	5	-0.87	64667971400	352698	73.01	186100	186100	182600	239000	129000	184200	183354.30	22.98	0	-59415	187600	185900	184300	182600	181000	185100	181800	2204	54800	1000	139990	100	1	218049762	398159	49.66	5.76	12	0.16	3677.00	31719.00	241000	20240102	-24.23	131000	20231005	39.39	241000	-24.23	20240102	173700	5.12	20240118	241000	-24.23	20240102	131000	39.39	20231005	0.94	N	068270	1000	2203 억	50101282	N	N	31	N	N
83	20240215	150535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182800	-1400	5	-0.76	55573974300	302941	62.71	186100	186100	182600	239000	129000	184200	183447.54	22.98	0	-52348	187600	185900	184300	182600	181000	185100	181800	2204	54800	1000	139990	100	1	218049762	398595	49.71	5.76	12	0.14	3677.00	31719.00	241000	20240102	-24.15	131000	20231005	39.54	241000	-24.15	20240102	173700	5.24	20240118	241000	-24.15	20240102	131000	39.54	20231005	0.94	N	068270	1000	2203 억	50101282	N	N	244	N	N
84	20240215	140532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	-1200	5	-0.65	47528958500	258987	53.62	186100	186100	182600	239000	129000	184200	183518.03	22.98	0	-53446	187600	185900	184300	182600	181000	185100	181800	2204	54800	1000	139990	100	1	218049762	399031	49.77	5.77	12	0.12	3677.00	31719.00	241000	20240102	-24.07	131000	20231005	39.69	241000	-24.07	20240102	173700	5.35	20240118	241000	-24.07	20240102	131000	39.69	20231005	0.94	N	068270	1000	2203 억	50101282	N	N	244	N	N
85	20240215	130528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183400	-800	5	-0.43	42201957600	229897	47.59	186100	186100	182600	239000	129000	184200	183568.27	22.98	0	-51368	187600	185900	184300	182600	181000	185100	181800	2204	54800	1000	139990	100	1	218049762	399903	49.88	5.78	12	0.11	3677.00	31719.00	241000	20240102	-23.90	131000	20231005	40.00	241000	-23.90	20240102	173700	5.58	20240118	241000	-23.90	20240102	131000	40.00	20231005	0.94	N	068270	1000	2203 억	50101282	N	N	244	N	N
86	20240215	120532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183900	-300	5	-0.16	38188350800	208060	43.07	186100	186100	182600	239000	129000	184200	183544.08	22.98	0	-51244	187600	185900	184300	182600	181000	185100	181800	2204	54800	1000	139990	100	1	218049762	400994	50.01	5.80	12	0.10	3677.00	31719.00	241000	20240102	-23.69	131000	20231005	40.38	241000	-23.69	20240102	173700	5.87	20240118	241000	-23.69	20240102	131000	40.38	20231005	0.94	N	068270	1000	2203 억	50101282	N	N	244	N	N
87	20240215	110528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	-1200	5	-0.65	32999279200	179774	37.22	186100	186100	182600	239000	129000	184200	183558.88	22.98	0	-54025	187600	185900	184300	182600	181000	185100	181800	2204	54800	1000	139990	100	1	218049762	399031	49.77	5.77	12	0.08	3677.00	31719.00	241000	20240102	-24.07	131000	20231005	39.69	241000	-24.07	20240102	173700	5.35	20240118	241000	-24.07	20240102	131000	39.69	20231005	0.94	N	068270	1000	2203 억	50101282	N	N	244	N	N
88	20240215	100527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	-1200	5	-0.65	24427811600	132892	27.51	186100	186100	182800	239000	129000	184200	183816.28	22.98	0	-38119	187600	185900	184300	182600	181000	185100	181800	2204	54800	1000	139990	100	1	218049762	399031	49.77	5.77	12	0.06	3677.00	31719.00	241000	20240102	-24.07	131000	20231005	39.69	241000	-24.07	20240102	173700	5.35	20240118	241000	-24.07	20240102	131000	39.69	20231005	0.94	N	068270	1000	2203 억	50101282	N	N	244	N	N
89	20240215	090528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	-200	5	-0.11	7285671600	39375	8.15	186100	186100	184000	239000	129000	184200	185038.40	22.98	0	-14807	187600	185900	184300	182600	181000	185100	181800	2204	54800	1000	139990	100	1	218049762	401212	50.04	5.80	12	0.02	3677.00	31719.00	241000	20240102	-23.65	131000	20231005	40.46	241000	-23.65	20240102	173700	5.93	20240118	241000	-23.65	20240102	131000	40.46	20231005	0.94	N	068270	1000	2203 억	50101282	N	N	244	N	N
90	20240214	160525	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	-3300	5	-1.76	88079454400	478190	51.24	184800	186000	182700	243500	131300	187500	184192.22	23.01	0	-152602	192633	190066	185733	183166	178833	191350	184450	2204	56000	1000	142500	100	1	218049762	401648	50.10	5.81	12	0.22	3677.00	31719.00	241000	20240102	-23.57	131000	20231005	40.61	241000	-23.57	20240102	173700	6.04	20240118	241000	-23.57	20240102	131000	40.61	20231005	0.96	N	068270	1000	2203 억	50175498	N	N	234	N	N
91	20240214	150526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183800	-3700	5	-1.97	77303511800	419626	44.97	184800	186000	182700	243500	131300	187500	184218.70	23.01	0	-137422	192633	190066	185733	183166	178833	191350	184450	2204	56000	1000	142500	100	1	218049762	400775	49.99	5.79	12	0.19	3677.00	31719.00	241000	20240102	-23.73	131000	20231005	40.31	241000	-23.73	20240102	173700	5.81	20240118	241000	-23.73	20240102	131000	40.31	20231005	0.96	N	068270	1000	2203 억	50175498	N	N	1463	N	N
92	20240214	140524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184900	-2600	5	-1.39	66138765300	359096	38.48	184800	186000	182700	243500	131300	187500	184179.73	23.01	0	-111746	192633	190066	185733	183166	178833	191350	184450	2204	56000	1000	142500	100	1	218049762	403174	50.29	5.83	12	0.16	3677.00	31719.00	241000	20240102	-23.28	131000	20231005	41.15	241000	-23.28	20240102	173700	6.45	20240118	241000	-23.28	20240102	131000	41.15	20231005	0.96	N	068270	1000	2203 억	50175498	N	N	1463	N	N
93	20240214	130525	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184400	-3100	5	-1.65	57406309100	311908	33.43	184800	186000	182700	243500	131300	187500	184046.98	23.01	0	-107119	192633	190066	185733	183166	178833	191350	184450	2204	56000	1000	142500	100	1	218049762	402084	50.15	5.81	12	0.14	3677.00	31719.00	241000	20240102	-23.49	131000	20231005	40.76	241000	-23.49	20240102	173700	6.16	20240118	241000	-23.49	20240102	131000	40.76	20231005	0.96	N	068270	1000	2203 억	50175498	N	N	1463	N	N
94	20240214	120522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183700	-3800	5	-2.03	53306091600	289639	31.04	184800	186000	182700	243500	131300	187500	184041.19	23.01	0	-104750	192633	190066	185733	183166	178833	191350	184450	2204	56000	1000	142500	100	1	218049762	400557	49.96	5.79	12	0.13	3677.00	31719.00	241000	20240102	-23.78	131000	20231005	40.23	241000	-23.78	20240102	173700	5.76	20240118	241000	-23.78	20240102	131000	40.23	20231005	0.96	N	068270	1000	2203 억	50175498	N	N	1463	N	N
95	20240214	110526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183100	-4400	5	-2.35	47078277000	255679	27.40	184800	186000	182700	243500	131300	187500	184128.17	23.01	0	-96292	192633	190066	185733	183166	178833	191350	184450	2204	56000	1000	142500	100	1	218049762	399249	49.80	5.77	12	0.12	3677.00	31719.00	241000	20240102	-24.02	131000	20231005	39.77	241000	-24.02	20240102	173700	5.41	20240118	241000	-24.02	20240102	131000	39.77	20231005	0.96	N	068270	1000	2203 억	50175498	N	N	1463	N	N
96	20240214	090518	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184500	-3000	5	-1.60	8574390800	46518	4.99	184800	184900	183500	243500	131300	187500	184312.57	23.01	0	-18031	192633	190066	185733	183166	178833	191350	184450	2204	56000	1000	142500	100	1	218049762	402302	50.18	5.82	12	0.02	3677.00	31719.00	241000	20240102	-23.44	131000	20231005	40.84	241000	-23.44	20240102	173700	6.22	20240118	241000	-23.44	20240102	131000	40.84	20231005	0.96	N	068270	1000	2203 억	50175498	N	N	1463	N	N
97	20240213	160519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	7900	2	4.40	168688154200	906776	140.89	181600	188300	181400	233000	125800	179600	186030.27	22.95	0	221122	183600	181600	180400	178400	177200	181200	178000	2203	53400	1000	136490	100	1	217980707	408714	50.99	5.91	12	0.42	3677.00	31719.00	241000	20240102	-22.20	131000	20231005	43.13	241000	-22.20	20240102	173700	7.94	20240118	241000	-22.20	20240102	131000	43.13	20231005	0.94	N	068270	1000	2202 억	50020069	N	N	1463	N	N
98	20240213	150516	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187200	7600	2	4.23	157437760000	846725	131.56	181600	188300	181400	233000	125800	179600	185938.89	22.95	0	214592	183600	181600	180400	178400	177200	181200	178000	2203	53400	1000	136490	100	1	217980707	408060	50.91	5.90	12	0.39	3677.00	31719.00	241000	20240102	-22.32	131000	20231005	42.90	241000	-22.32	20240102	173700	7.77	20240118	241000	-22.32	20240102	131000	42.90	20231005	0.94	N	068270	1000	2202 억	50020069	N	N	301	N	N
99	20240213	140525	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	7900	2	4.40	134739913900	725667	112.75	181600	188300	181400	233000	125800	179600	185679.12	22.95	0	191434	183600	181600	180400	178400	177200	181200	178000	2203	53400	1000	136490	100	1	217980707	408714	50.99	5.91	12	0.33	3677.00	31719.00	241000	20240102	-22.20	131000	20231005	43.13	241000	-22.20	20240102	173700	7.94	20240118	241000	-22.20	20240102	131000	43.13	20231005	0.94	N	068270	1000	2202 억	50020069	N	N	301	N	N
100	20240213	130518	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187100	7500	2	4.18	119026736600	641808	99.72	181600	188300	181400	233000	125800	179600	185457.31	22.95	0	167550	183600	181600	180400	178400	177200	181200	178000	2203	53400	1000	136490	100	1	217980707	407842	50.88	5.90	12	0.29	3677.00	31719.00	241000	20240102	-22.37	131000	20231005	42.82	241000	-22.37	20240102	173700	7.71	20240118	241000	-22.37	20240102	131000	42.82	20231005	0.94	N	068270	1000	2202 억	50020069	N	N	301	N	N
101	20240213	120525	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186300	6700	2	3.73	105136758700	567401	88.16	181600	188300	181400	233000	125800	179600	185297.47	22.95	0	143497	183600	181600	180400	178400	177200	181200	178000	2203	53400	1000	136490	100	1	217980707	406098	50.67	5.87	12	0.26	3677.00	31719.00	241000	20240102	-22.70	131000	20231005	42.21	241000	-22.70	20240102	173700	7.25	20240118	241000	-22.70	20240102	131000	42.21	20231005	0.94	N	068270	1000	2202 억	50020069	N	N	301	N	N
102	20240213	110523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185700	6100	2	3.40	91404918300	493568	76.69	181600	188300	181400	233000	125800	179600	185194.56	22.95	0	117187	183600	181600	180400	178400	177200	181200	178000	2203	53400	1000	136490	100	1	217980707	404790	50.50	5.85	12	0.23	3677.00	31719.00	241000	20240102	-22.95	131000	20231005	41.76	241000	-22.95	20240102	173700	6.91	20240118	241000	-22.95	20240102	131000	41.76	20231005	0.94	N	068270	1000	2202 억	50020069	N	N	301	N	N
103	20240213	100432	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186200	6600	2	3.67	75569605300	408132	63.41	181600	188300	181400	233000	125800	179600	185162.62	22.95	0	119024	183600	181600	180400	178400	177200	181200	178000	2203	53400	1000	136490	100	1	217980707	405880	50.64	5.87	12	0.19	3677.00	31719.00	241000	20240102	-22.74	131000	20231005	42.14	241000	-22.74	20240102	173700	7.20	20240118	241000	-22.74	20240102	131000	42.14	20231005	0.94	N	068270	1000	2202 억	50020069	N	N	301	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History