KissMeData/019170/price/prices-20240201.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	160325	57	100.00	KOSPI200	의약품	N	N	N	N	N	12000	-80	5	-0.66	28404978860	2148545	1328.27	13910	14480	12000	15700	8460	12080	13221.84	7.23	-441827	12533	12306	12153	11926	11773	12230	11850	265	3620	500	8690	10	1	52984990	6358	-18.72	1.96	12	4.06	-641.00	6131.00	23200	20230313	-48.28	9560	20231019	25.52	14480	-17.13	20240229	11180	7.33	20240201	23200	-48.28	20230313	9560	25.52	20231019	0.35	N	019170	500	264 억	3832974	N	N	166	N	N
3	20240229	150324	57	100.00	KOSPI200	의약품	N	N	N	N	N	12050	-30	5	-0.25	27505352850	2073888	1282.12	13910	14480	12050	15700	8460	12080	13262.70	7.23	-430251	12533	12306	12153	11926	11773	12230	11850	265	3620	500	8690	10	1	52984990	6385	-18.80	1.97	12	3.91	-641.00	6131.00	23200	20230313	-48.06	9560	20231019	26.05	14480	-16.78	20240229	11180	7.78	20240201	23200	-48.06	20230313	9560	26.05	20231019	0.35	N	019170	500	264 억	3832974	N	N	123	N	N
4	20240229	140326	57	100.00	KOSPI200	의약품	N	N	N	N	N	12610	530	2	4.39	25283240950	1893695	1170.72	13910	14480	12360	15700	8460	12080	13351.27	7.23	-435322	12533	12306	12153	11926	11773	12230	11850	265	3620	500	8690	10	1	52984990	6681	-19.67	2.06	12	3.57	-641.00	6131.00	23200	20230313	-45.65	9560	20231019	31.90	14480	-12.91	20240229	11180	12.79	20240201	23200	-45.65	20230313	9560	31.90	20231019	0.35	N	019170	500	264 억	3832974	N	N	123	N	N
5	20240229	130326	57	100.00	KOSPI200	의약품	N	N	N	N	N	12450	370	2	3.06	24417220940	1824200	1127.76	13910	14480	12390	15700	8460	12080	13385.17	7.23	-428475	12533	12306	12153	11926	11773	12230	11850	265	3620	500	8690	10	1	52984990	6597	-19.42	2.03	12	3.44	-641.00	6131.00	23200	20230313	-46.34	9560	20231019	30.23	14480	-14.02	20240229	11180	11.36	20240201	23200	-46.34	20230313	9560	30.23	20231019	0.35	N	019170	500	264 억	3832974	N	N	123	N	N
6	20240229	120327	57	100.00	KOSPI200	의약품	N	N	N	N	N	12510	430	2	3.56	23541142640	1753838	1084.26	13910	14480	12430	15700	8460	12080	13422.64	7.23	-402795	12533	12306	12153	11926	11773	12230	11850	265	3620	500	8690	10	1	52984990	6628	-19.52	2.04	12	3.31	-641.00	6131.00	23200	20230313	-46.08	9560	20231019	30.86	14480	-13.60	20240229	11180	11.90	20240201	23200	-46.08	20230313	9560	30.86	20231019	0.35	N	019170	500	264 억	3832974	N	N	123	N	N
7	20240229	110327	57	100.00	KOSPI200	의약품	N	N	N	N	N	12600	520	2	4.30	22365816790	1659926	1026.20	13910	14480	12520	15700	8460	12080	13473.98	7.23	-379008	12533	12306	12153	11926	11773	12230	11850	265	3620	500	8690	10	1	52984990	6676	-19.66	2.06	12	3.13	-641.00	6131.00	23200	20230313	-45.69	9560	20231019	31.80	14480	-12.98	20240229	11180	12.70	20240201	23200	-45.69	20230313	9560	31.80	20231019	0.35	N	019170	500	264 억	3832974	N	N	123	N	N
8	20240229	100327	57	100.00	KOSPI200	의약품	N	N	N	N	N	12700	620	2	5.13	19485416820	1432825	885.80	13910	14480	12670	15700	8460	12080	13599.30	7.23	-304081	12533	12306	12153	11926	11773	12230	11850	265	3620	500	8690	10	1	52984990	6729	-19.81	2.07	12	2.70	-641.00	6131.00	23200	20230313	-45.26	9560	20231019	32.85	14480	-12.29	20240229	11180	13.60	20240201	23200	-45.26	20230313	9560	32.85	20231019	0.35	N	019170	500	264 억	3832974	N	N	123	N	N
9	20240229	090325	57	100.00	KOSPI200	의약품	N	N	N	N	N	14310	2230	2	18.46	2498182320	178108	110.11	13910	14400	13810	15700	8460	12080	14026.22	7.23	-30539	12533	12306	12153	11926	11773	12230	11850	265	3620	500	8690	10	1	52984990	7582	-22.32	2.33	12	0.34	-641.00	6131.00	23200	20230313	-38.32	9560	20231019	49.69	14400	-0.62	20240229	11180	28.00	20240201	23200	-38.32	20230313	9560	49.69	20231019	0.35	N	019170	500	264 억	3832974	N	N	123	N	N
10	20240228	160307	57	100.00	KOSPI200	의약품	N	N	N	N	N	12080	-200	5	-1.63	1671230180	137803	116.39	12180	12380	12000	15960	8600	12280	12127.68	7.26	-13900	12673	12476	12323	12126	11973	12400	12050	265	3680	500	8840	10	1	52984990	6401	-18.85	1.97	12	0.26	-641.00	6131.00	23200	20230313	-47.93	9560	20231019	26.36	14070	-14.14	20240103	11180	8.05	20240201	23200	-47.93	20230313	9560	26.36	20231019	0.35	N	019170	500	264 억	3849329	N	N	123	N	N
11	20240228	150309	57	100.00	KOSPI200	의약품	N	N	N	N	N	12080	-200	5	-1.63	1482026210	122148	103.17	12180	12380	12000	15960	8600	12280	12133.04	7.26	-20045	12673	12476	12323	12126	11973	12400	12050	265	3680	500	8840	10	1	52984990	6401	-18.85	1.97	12	0.23	-641.00	6131.00	23200	20230313	-47.93	9560	20231019	26.36	14070	-14.14	20240103	11180	8.05	20240201	23200	-47.93	20230313	9560	26.36	20231019	0.35	N	019170	500	264 억	3849329	N	N	60	N	N
12	20240228	140326	57	100.00	KOSPI200	의약품	N	N	N	N	N	12120	-160	5	-1.30	1328922540	109487	92.48	12180	12380	12000	15960	8600	12280	12137.72	7.26	-18888	12673	12476	12323	12126	11973	12400	12050	265	3680	500	8840	10	1	52984990	6422	-18.91	1.98	12	0.21	-641.00	6131.00	23200	20230313	-47.76	9560	20231019	26.78	14070	-13.86	20240103	11180	8.41	20240201	23200	-47.76	20230313	9560	26.78	20231019	0.35	N	019170	500	264 억	3849329	N	N	60	N	N
13	20240228	130326	57	100.00	KOSPI200	의약품	N	N	N	N	N	12070	-210	5	-1.71	1240864410	102215	86.33	12180	12380	12000	15960	8600	12280	12139.75	7.26	-18660	12673	12476	12323	12126	11973	12400	12050	265	3680	500	8840	10	1	52984990	6395	-18.83	1.97	12	0.19	-641.00	6131.00	23200	20230313	-47.97	9560	20231019	26.26	14070	-14.21	20240103	11180	7.96	20240201	23200	-47.97	20230313	9560	26.26	20231019	0.35	N	019170	500	264 억	3849329	N	N	60	N	N
14	20240228	120327	57	100.00	KOSPI200	의약품	N	N	N	N	N	12110	-170	5	-1.38	1126071680	92723	78.32	12180	12380	12000	15960	8600	12280	12144.47	7.26	-18492	12673	12476	12323	12126	11973	12400	12050	265	3680	500	8840	10	1	52984990	6416	-18.89	1.98	12	0.17	-641.00	6131.00	23200	20230313	-47.80	9560	20231019	26.67	14070	-13.93	20240103	11180	8.32	20240201	23200	-47.80	20230313	9560	26.67	20231019	0.35	N	019170	500	264 억	3849329	N	N	60	N	N
15	20240228	110313	57	100.00	KOSPI200	의약품	N	N	N	N	N	12090	-190	5	-1.55	1011040390	83206	70.28	12180	12380	12000	15960	8600	12280	12151.05	7.26	-16179	12673	12476	12323	12126	11973	12400	12050	265	3680	500	8840	10	1	52984990	6406	-18.86	1.97	12	0.16	-641.00	6131.00	23200	20230313	-47.89	9560	20231019	26.46	14070	-14.07	20240103	11180	8.14	20240201	23200	-47.89	20230313	9560	26.46	20231019	0.35	N	019170	500	264 억	3849329	N	N	60	N	N
16	20240228	100324	57	100.00	KOSPI200	의약품	N	N	N	N	N	12030	-250	5	-2.04	685006080	56217	47.48	12180	12380	12000	15960	8600	12280	12185.03	7.26	-21169	12673	12476	12323	12126	11973	12400	12050	265	3680	500	8840	10	1	52984990	6374	-18.77	1.96	12	0.11	-641.00	6131.00	23200	20230313	-48.15	9560	20231019	25.84	14070	-14.50	20240103	11180	7.60	20240201	23200	-48.15	20230313	9560	25.84	20231019	0.35	N	019170	500	264 억	3849329	N	N	60	N	N
17	20240228	090326	57	100.00	KOSPI200	의약품	N	N	N	N	N	12240	-40	5	-0.33	49869700	4087	3.45	12180	12260	12170	15960	8600	12280	12202.03	7.26	1559	12673	12476	12323	12126	11973	12400	12050	265	3680	500	8840	10	1	52984990	6485	-19.10	2.00	12	0.01	-641.00	6131.00	23200	20230313	-47.24	9560	20231019	28.03	14070	-13.01	20240103	11180	9.48	20240201	23200	-47.24	20230313	9560	28.03	20231019	0.35	N	019170	500	264 억	3849329	N	N	60	N	N
18	20240227	160326	57	100.00	KOSPI200	의약품	N	N	N	N	N	12280	-160	5	-1.29	1390488490	113224	163.57	12440	12520	12170	16170	8710	12440	12280.86	7.24	15218	12946	12692	12546	12292	12146	12620	12220	265	3730	500	8950	10	1	52984990	6507	-19.16	2.00	12	0.21	-641.00	6131.00	23200	20230313	-47.07	9560	20231019	28.45	14070	-12.72	20240103	11180	9.84	20240201	23200	-47.07	20230313	9560	28.45	20231019	0.35	N	019170	500	264 억	3835369	N	N	60	N	N
19	20240227	150326	57	100.00	KOSPI200	의약품	N	N	N	N	N	12300	-140	5	-1.13	1335431570	108740	157.09	12440	12520	12170	16170	8710	12440	12280.96	7.24	13434	12946	12692	12546	12292	12146	12620	12220	265	3730	500	8950	10	1	52984990	6517	-19.19	2.01	12	0.21	-641.00	6131.00	23200	20230313	-46.98	9560	20231019	28.66	14070	-12.58	20240103	11180	10.02	20240201	23200	-46.98	20230313	9560	28.66	20231019	0.35	N	019170	500	264 억	3835369	N	N	1678	N	N
20	20240227	140326	57	100.00	KOSPI200	의약품	N	N	N	N	N	12300	-140	5	-1.13	1062325530	86463	124.91	12440	12520	12190	16170	8710	12440	12286.48	7.24	7518	12946	12692	12546	12292	12146	12620	12220	265	3730	500	8950	10	1	52984990	6517	-19.19	2.01	12	0.16	-641.00	6131.00	23200	20230313	-46.98	9560	20231019	28.66	14070	-12.58	20240103	11180	10.02	20240201	23200	-46.98	20230313	9560	28.66	20231019	0.35	N	019170	500	264 억	3835369	N	N	1678	N	N
21	20240227	130304	57	100.00	KOSPI200	의약품	N	N	N	N	N	12290	-150	5	-1.21	813594470	66227	95.67	12440	12520	12190	16170	8710	12440	12284.94	7.24	1191	12946	12692	12546	12292	12146	12620	12220	265	3730	500	8950	10	1	52984990	6512	-19.17	2.00	12	0.12	-641.00	6131.00	23200	20230313	-47.03	9560	20231019	28.56	14070	-12.65	20240103	11180	9.93	20240201	23200	-47.03	20230313	9560	28.56	20231019	0.35	N	019170	500	264 억	3835369	N	N	1678	N	N
22	20240227	120327	57	100.00	KOSPI200	의약품	N	N	N	N	N	12220	-220	5	-1.77	625508300	50894	73.52	12440	12520	12200	16170	8710	12440	12290.41	7.24	-2680	12946	12692	12546	12292	12146	12620	12220	265	3730	500	8950	10	1	52984990	6475	-19.06	1.99	12	0.10	-641.00	6131.00	23200	20230313	-47.33	9560	20231019	27.82	14070	-13.15	20240103	11180	9.30	20240201	23200	-47.33	20230313	9560	27.82	20231019	0.35	N	019170	500	264 억	3835369	N	N	1678	N	N
23	20240227	110326	57	100.00	KOSPI200	의약품	N	N	N	N	N	12230	-210	5	-1.69	432020870	35080	50.68	12440	12520	12230	16170	8710	12440	12315.30	7.24	-3532	12946	12692	12546	12292	12146	12620	12220	265	3730	500	8950	10	1	52984990	6480	-19.08	1.99	12	0.07	-641.00	6131.00	23200	20230313	-47.28	9560	20231019	27.93	14070	-13.08	20240103	11180	9.39	20240201	23200	-47.28	20230313	9560	27.93	20231019	0.35	N	019170	500	264 억	3835369	N	N	1678	N	N
24	20240227	100325	57	100.00	KOSPI200	의약품	N	N	N	N	N	12300	-140	5	-1.13	251642960	20379	29.44	12440	12520	12230	16170	8710	12440	12348.15	7.24	-4702	12946	12692	12546	12292	12146	12620	12220	265	3730	500	8950	10	1	52984990	6517	-19.19	2.01	12	0.04	-641.00	6131.00	23200	20230313	-46.98	9560	20231019	28.66	14070	-12.58	20240103	11180	10.02	20240201	23200	-46.98	20230313	9560	28.66	20231019	0.35	N	019170	500	264 억	3835369	N	N	1678	N	N
25	20240227	090325	57	100.00	KOSPI200	의약품	N	N	N	N	N	12410	-30	5	-0.24	15995210	1286	1.86	12440	12500	12400	16170	8710	12440	12437.95	7.24	323	12946	12692	12546	12292	12146	12620	12220	265	3730	500	8950	10	1	52984990	6575	-19.36	2.02	12	0.00	-641.00	6131.00	23200	20230313	-46.51	9560	20231019	29.81	14070	-11.80	20240103	11180	11.00	20240201	23200	-46.51	20230313	9560	29.81	20231019	0.35	N	019170	500	264 억	3835369	N	N	1678	N	N
26	20240226	160324	57	100.00	KOSPI200	의약품	N	N	N	N	N	12440	-150	5	-1.19	851945020	68102	70.69	12750	12800	12400	16360	8820	12590	12510.00	7.22	12285	13056	12822	12676	12442	12296	12750	12370	265	3770	500	9060	10	1	52984990	6591	-19.41	2.03	12	0.13	-641.00	6131.00	23200	20230313	-46.38	9560	20231019	30.13	14070	-11.58	20240103	11180	11.27	20240201	23200	-46.38	20230313	9560	30.13	20231019	0.36	N	019170	500	264 억	3823964	N	N	1678	N	N
27	20240226	150324	57	100.00	KOSPI200	의약품	N	N	N	N	N	12450	-140	5	-1.11	747293940	59697	61.96	12750	12800	12400	16360	8820	12590	12518.12	7.22	11218	13056	12822	12676	12442	12296	12750	12370	265	3770	500	9060	10	1	52984990	6597	-19.42	2.03	12	0.11	-641.00	6131.00	23200	20230313	-46.34	9560	20231019	30.23	14070	-11.51	20240103	11180	11.36	20240201	23200	-46.34	20230313	9560	30.23	20231019	0.36	N	019170	500	264 억	3823964	N	N	2937	N	N
28	20240226	140324	57	100.00	KOSPI200	의약품	N	N	N	N	N	12510	-80	5	-0.64	632316040	50490	52.41	12750	12800	12400	16360	8820	12590	12523.59	7.22	9200	13056	12822	12676	12442	12296	12750	12370	265	3770	500	9060	10	1	52984990	6628	-19.52	2.04	12	0.10	-641.00	6131.00	23200	20230313	-46.08	9560	20231019	30.86	14070	-11.09	20240103	11180	11.90	20240201	23200	-46.08	20230313	9560	30.86	20231019	0.36	N	019170	500	264 억	3823964	N	N	2937	N	N
29	20240226	130324	57	100.00	KOSPI200	의약품	N	N	N	N	N	12500	-90	5	-0.71	545680920	43555	45.21	12750	12800	12400	16360	8820	12590	12528.55	7.22	6709	13056	12822	12676	12442	12296	12750	12370	265	3770	500	9060	10	1	52984990	6623	-19.50	2.04	12	0.08	-641.00	6131.00	23200	20230313	-46.12	9560	20231019	30.75	14070	-11.16	20240103	11180	11.81	20240201	23200	-46.12	20230313	9560	30.75	20231019	0.36	N	019170	500	264 억	3823964	N	N	2937	N	N
30	20240226	120323	57	100.00	KOSPI200	의약품	N	N	N	N	N	12490	-100	5	-0.79	442273650	35268	36.61	12750	12800	12400	16360	8820	12590	12540.37	7.22	5443	13056	12822	12676	12442	12296	12750	12370	265	3770	500	9060	10	1	52984990	6618	-19.49	2.04	12	0.07	-641.00	6131.00	23200	20230313	-46.16	9560	20231019	30.65	14070	-11.23	20240103	11180	11.72	20240201	23200	-46.16	20230313	9560	30.65	20231019	0.36	N	019170	500	264 억	3823964	N	N	2937	N	N
31	20240226	110322	57	100.00	KOSPI200	의약품	N	N	N	N	N	12490	-100	5	-0.79	364060110	29007	30.11	12750	12800	12400	16360	8820	12590	12550.77	7.22	4116	13056	12822	12676	12442	12296	12750	12370	265	3770	500	9060	10	1	52984990	6618	-19.49	2.04	12	0.05	-641.00	6131.00	23200	20230313	-46.16	9560	20231019	30.65	14070	-11.23	20240103	11180	11.72	20240201	23200	-46.16	20230313	9560	30.65	20231019	0.36	N	019170	500	264 억	3823964	N	N	2937	N	N
32	20240226	100319	57	100.00	KOSPI200	의약품	N	N	N	N	N	12560	-30	5	-0.24	189042200	14978	15.55	12750	12800	12520	16360	8820	12590	12621.32	7.22	1493	13056	12822	12676	12442	12296	12750	12370	265	3770	500	9060	10	1	52984990	6655	-19.59	2.05	12	0.03	-641.00	6131.00	23200	20230313	-45.86	9560	20231019	31.38	14070	-10.73	20240103	11180	12.34	20240201	23200	-45.86	20230313	9560	31.38	20231019	0.36	N	019170	500	264 억	3823964	N	N	2937	N	N
33	20240226	090318	57	100.00	KOSPI200	의약품	N	N	N	N	N	12700	110	2	0.87	17616740	1381	1.43	12750	12800	12700	16360	8820	12590	12756.51	7.22	529	13056	12822	12676	12442	12296	12750	12370	265	3770	500	9060	10	1	52984990	6729	-19.81	2.07	12	0.00	-641.00	6131.00	23200	20230313	-45.26	9560	20231019	32.85	14070	-9.74	20240103	11180	13.60	20240201	23200	-45.26	20230313	9560	32.85	20231019	0.36	N	019170	500	264 억	3823964	N	N	2937	N	N
34	20240223	160321	57	100.00	KOSPI200	의약품	N	N	N	N	N	12590	-120	5	-0.94	1218189360	96182	85.37	12710	12910	12530	16520	8900	12710	12665.59	7.22	-1953	13236	12972	12836	12572	12436	12905	12505	265	3810	500	9150	10	1	52984990	6671	-19.64	2.05	12	0.18	-641.00	6131.00	23200	20230313	-45.73	9560	20231019	31.69	14070	-10.52	20240103	11180	12.61	20240201	23200	-45.73	20230313	9560	31.69	20231019	0.35	N	019170	500	264 억	3827188	N	N	2937	N	N
35	20240223	150319	57	100.00	KOSPI200	의약품	N	N	N	N	N	12540	-170	5	-1.34	1147620630	90577	80.39	12710	12910	12530	16520	8900	12710	12670.11	7.22	-1666	13236	12972	12836	12572	12436	12905	12505	265	3810	500	9150	10	1	52984990	6644	-19.56	2.05	12	0.17	-641.00	6131.00	23200	20230313	-45.95	9560	20231019	31.17	14070	-10.87	20240103	11180	12.16	20240201	23200	-45.95	20230313	9560	31.17	20231019	0.35	N	019170	500	264 억	3827188	N	N	69	N	N
36	20240223	140319	57	100.00	KOSPI200	의약품	N	N	N	N	N	12540	-170	5	-1.34	990927610	78114	69.33	12710	12910	12540	16520	8900	12710	12685.66	7.22	-3138	13236	12972	12836	12572	12436	12905	12505	265	3810	500	9150	10	1	52984990	6644	-19.56	2.05	12	0.15	-641.00	6131.00	23200	20230313	-45.95	9560	20231019	31.17	14070	-10.87	20240103	11180	12.16	20240201	23200	-45.95	20230313	9560	31.17	20231019	0.35	N	019170	500	264 억	3827188	N	N	69	N	N
37	20240223	130319	57	100.00	KOSPI200	의약품	N	N	N	N	N	12570	-140	5	-1.10	864600260	68056	60.40	12710	12910	12560	16520	8900	12710	12704.25	7.22	-1167	13236	12972	12836	12572	12436	12905	12505	265	3810	500	9150	10	1	52984990	6660	-19.61	2.05	12	0.13	-641.00	6131.00	23200	20230313	-45.82	9560	20231019	31.49	14070	-10.66	20240103	11180	12.43	20240201	23200	-45.82	20230313	9560	31.49	20231019	0.35	N	019170	500	264 억	3827188	N	N	69	N	N
38	20240223	120320	57	100.00	KOSPI200	의약품	N	N	N	N	N	12620	-90	5	-0.71	736580760	57891	51.38	12710	12910	12580	16520	8900	12710	12723.58	7.22	-3560	13236	12972	12836	12572	12436	12905	12505	265	3810	500	9150	10	1	52984990	6687	-19.69	2.06	12	0.11	-641.00	6131.00	23200	20230313	-45.60	9560	20231019	32.01	14070	-10.31	20240103	11180	12.88	20240201	23200	-45.60	20230313	9560	32.01	20231019	0.35	N	019170	500	264 억	3827188	N	N	69	N	N
39	20240223	110318	57	100.00	KOSPI200	의약품	N	N	N	N	N	12720	10	2	0.08	497781050	39005	34.62	12710	12910	12650	16520	8900	12710	12761.98	7.22	3066	13236	12972	12836	12572	12436	12905	12505	265	3810	500	9150	10	1	52984990	6740	-19.84	2.07	12	0.07	-641.00	6131.00	23200	20230313	-45.17	9560	20231019	33.05	14070	-9.59	20240103	11180	13.77	20240201	23200	-45.17	20230313	9560	33.05	20231019	0.35	N	019170	500	264 억	3827188	N	N	69	N	N
40	20240223	100317	57	100.00	KOSPI200	의약품	N	N	N	N	N	12760	50	2	0.39	362175530	28374	25.18	12710	12910	12650	16520	8900	12710	12764.35	7.22	-640	13236	12972	12836	12572	12436	12905	12505	265	3810	500	9150	10	1	52984990	6761	-19.91	2.08	12	0.05	-641.00	6131.00	23200	20230313	-45.00	9560	20231019	33.47	14070	-9.31	20240103	11180	14.13	20240201	23200	-45.00	20230313	9560	33.47	20231019	0.35	N	019170	500	264 억	3827188	N	N	69	N	N
41	20240223	090317	57	100.00	KOSPI200	의약품	N	N	N	N	N	12710	0	3	0.00	42217160	3326	2.95	12710	12720	12650	16520	8900	12710	12693.07	7.22	-813	13236	12972	12836	12572	12436	12905	12505	265	3810	500	9150	10	1	52984990	6734	-19.83	2.07	12	0.01	-641.00	6131.00	23200	20230313	-45.22	9560	20231019	32.95	14070	-9.67	20240103	11180	13.69	20240201	23200	-45.22	20230313	9560	32.95	20231019	0.35	N	019170	500	264 억	3827188	N	N	69	N	N
42	20240222	160311	57	100.00	KOSPI200	의약품	N	N	N	N	N	12710	-250	5	-1.93	1429428040	111525	71.69	13080	13100	12700	16840	9080	12960	12818.05	7.21	5186	13533	13246	13083	12796	12633	13165	12715	265	3880	500	9330	10	1	52984990	6734	-19.83	2.07	12	0.21	-641.00	6131.00	23200	20230313	-45.22	9560	20231019	32.95	14070	-9.67	20240103	11180	13.69	20240201	23200	-45.22	20230313	9560	32.95	20231019	0.36	N	019170	500	264 억	3822402	N	N	69	N	N
43	20240222	150319	57	100.00	KOSPI200	의약품	N	N	N	N	N	12720	-240	5	-1.85	1308798660	102039	65.60	13080	13100	12700	16840	9080	12960	12826.46	7.21	6281	13533	13246	13083	12796	12633	13165	12715	265	3880	500	9330	10	1	52984990	6740	-19.84	2.07	12	0.19	-641.00	6131.00	23200	20230313	-45.17	9560	20231019	33.05	14070	-9.59	20240103	11180	13.77	20240201	23200	-45.17	20230313	9560	33.05	20231019	0.36	N	019170	500	264 억	3822402	N	N	96	N	N
44	20240222	140318	57	100.00	KOSPI200	의약품	N	N	N	N	N	12740	-220	5	-1.70	1141058860	88862	57.13	13080	13100	12700	16840	9080	12960	12840.80	7.21	3902	13533	13246	13083	12796	12633	13165	12715	265	3880	500	9330	10	1	52984990	6750	-19.88	2.08	12	0.17	-641.00	6131.00	23200	20230313	-45.09	9560	20231019	33.26	14070	-9.45	20240103	11180	13.95	20240201	23200	-45.09	20230313	9560	33.26	20231019	0.36	N	019170	500	264 억	3822402	N	N	96	N	N
45	20240222	130311	57	100.00	KOSPI200	의약품	N	N	N	N	N	12770	-190	5	-1.47	928788870	72189	46.41	13080	13100	12740	16840	9080	12960	12866.07	7.21	398	13533	13246	13083	12796	12633	13165	12715	265	3880	500	9330	10	1	52984990	6766	-19.92	2.08	12	0.14	-641.00	6131.00	23200	20230313	-44.96	9560	20231019	33.58	14070	-9.24	20240103	11180	14.22	20240201	23200	-44.96	20230313	9560	33.58	20231019	0.36	N	019170	500	264 억	3822402	N	N	96	N	N
46	20240222	120317	57	100.00	KOSPI200	의약품	N	N	N	N	N	12870	-90	5	-0.69	671116210	52040	33.45	13080	13100	12820	16840	9080	12960	12896.16	7.21	3193	13533	13246	13083	12796	12633	13165	12715	265	3880	500	9330	10	1	52984990	6819	-20.08	2.10	12	0.10	-641.00	6131.00	23200	20230313	-44.53	9560	20231019	34.62	14070	-8.53	20240103	11180	15.12	20240201	23200	-44.53	20230313	9560	34.62	20231019	0.36	N	019170	500	264 억	3822402	N	N	96	N	N
47	20240222	110316	57	100.00	KOSPI200	의약품	N	N	N	N	N	12850	-110	5	-0.85	538227760	41690	26.80	13080	13100	12820	16840	9080	12960	12910.24	7.21	3116	13533	13246	13083	12796	12633	13165	12715	265	3880	500	9330	10	1	52984990	6809	-20.05	2.10	12	0.08	-641.00	6131.00	23200	20230313	-44.61	9560	20231019	34.41	14070	-8.67	20240103	11180	14.94	20240201	23200	-44.61	20230313	9560	34.41	20231019	0.36	N	019170	500	264 억	3822402	N	N	96	N	N
48	20240222	100314	57	100.00	KOSPI200	의약품	N	N	N	N	N	12920	-40	5	-0.31	320818930	24801	15.94	13080	13100	12820	16840	9080	12960	12935.73	7.21	4342	13533	13246	13083	12796	12633	13165	12715	265	3880	500	9330	10	1	52984990	6846	-20.16	2.11	12	0.05	-641.00	6131.00	23200	20230313	-44.31	9560	20231019	35.15	14070	-8.17	20240103	11180	15.56	20240201	23200	-44.31	20230313	9560	35.15	20231019	0.36	N	019170	500	264 억	3822402	N	N	96	N	N
49	20240222	090317	57	100.00	KOSPI200	의약품	N	N	N	N	N	13040	80	2	0.62	40267760	3091	1.99	13080	13100	12960	16840	9080	12960	13027.42	7.21	62	13533	13246	13083	12796	12633	13165	12715	265	3880	500	9330	10	1	52984990	6909	-20.34	2.13	12	0.01	-641.00	6131.00	23200	20230313	-43.79	9560	20231019	36.40	14070	-7.32	20240103	11180	16.64	20240201	23200	-43.79	20230313	9560	36.40	20231019	0.36	N	019170	500	264 억	3822402	N	N	96	N	N
50	20240221	160315	57	100.00	KOSPI200	의약품	N	N	N	N	N	12960	-290	5	-2.19	2027294020	154981	67.67	13340	13370	12920	17220	9280	13250	13081.19	7.21	4818	13663	13456	13133	12926	12603	13560	13030	265	3970	500	9540	10	1	52984990	6867	-20.22	2.11	12	0.29	-641.00	6131.00	23200	20230313	-44.14	9560	20231019	35.56	14070	-7.89	20240103	11180	15.92	20240201	23200	-44.14	20230313	9560	35.56	20231019	0.37	N	019170	500	264 억	3819772	N	N	96	N	N
51	20240221	150312	57	100.00	KOSPI200	의약품	N	N	N	N	N	12970	-280	5	-2.11	1912227640	146101	63.79	13340	13370	12920	17220	9280	13250	13088.38	7.21	4005	13663	13456	13133	12926	12603	13560	13030	265	3970	500	9540	10	1	52984990	6872	-20.23	2.12	12	0.28	-641.00	6131.00	23200	20230313	-44.09	9560	20231019	35.67	14070	-7.82	20240103	11180	16.01	20240201	23200	-44.09	20230313	9560	35.67	20231019	0.37	N	019170	500	264 억	3819772	N	N	280	N	N
52	20240221	140314	57	100.00	KOSPI200	의약품	N	N	N	N	N	13020	-230	5	-1.74	1636222390	124826	54.50	13340	13370	12920	17220	9280	13250	13108.01	7.21	2417	13663	13456	13133	12926	12603	13560	13030	265	3970	500	9540	10	1	52984990	6899	-20.31	2.12	12	0.24	-641.00	6131.00	23200	20230313	-43.88	9560	20231019	36.19	14070	-7.46	20240103	11180	16.46	20240201	23200	-43.88	20230313	9560	36.19	20231019	0.37	N	019170	500	264 억	3819772	N	N	280	N	N
53	20240221	130313	57	100.00	KOSPI200	의약품	N	N	N	N	N	12930	-320	5	-2.42	1394036030	106254	46.40	13340	13370	12930	17220	9280	13250	13119.83	7.21	4995	13663	13456	13133	12926	12603	13560	13030	265	3970	500	9540	10	1	52984990	6851	-20.17	2.11	12	0.20	-641.00	6131.00	23200	20230313	-44.27	9560	20231019	35.25	14070	-8.10	20240103	11180	15.65	20240201	23200	-44.27	20230313	9560	35.25	20231019	0.37	N	019170	500	264 억	3819772	N	N	280	N	N
54	20240221	120314	57	100.00	KOSPI200	의약품	N	N	N	N	N	12980	-270	5	-2.04	1069191940	81244	35.47	13340	13370	12980	17220	9280	13250	13160.25	7.21	6106	13663	13456	13133	12926	12603	13560	13030	265	3970	500	9540	10	1	52984990	6877	-20.25	2.12	12	0.15	-641.00	6131.00	23200	20230313	-44.05	9560	20231019	35.77	14070	-7.75	20240103	11180	16.10	20240201	23200	-44.05	20230313	9560	35.77	20231019	0.37	N	019170	500	264 억	3819772	N	N	280	N	N
55	20240221	110315	57	100.00	KOSPI200	의약품	N	N	N	N	N	13160	-90	5	-0.68	694575490	52518	22.93	13340	13370	13060	17220	9280	13250	13225.47	7.21	3748	13663	13456	13133	12926	12603	13560	13030	265	3970	500	9540	10	1	52984990	6973	-20.53	2.15	12	0.10	-641.00	6131.00	23200	20230313	-43.28	9560	20231019	37.66	14070	-6.47	20240103	11180	17.71	20240201	23200	-43.28	20230313	9560	37.66	20231019	0.37	N	019170	500	264 억	3819772	N	N	280	N	N
56	20240221	100314	57	100.00	KOSPI200	의약품	N	N	N	N	N	13210	-40	5	-0.30	501399520	37793	16.50	13340	13370	13070	17220	9280	13250	13267.00	7.21	2906	13663	13456	13133	12926	12603	13560	13030	265	3970	500	9540	10	1	52984990	6999	-20.61	2.15	12	0.07	-641.00	6131.00	23200	20230313	-43.06	9560	20231019	38.18	14070	-6.11	20240103	11180	18.16	20240201	23200	-43.06	20230313	9560	38.18	20231019	0.37	N	019170	500	264 억	3819772	N	N	280	N	N
57	20240221	090311	57	100.00	KOSPI200	의약품	N	N	N	N	N	13260	10	2	0.08	65964400	4954	2.16	13340	13350	13260	17220	9280	13250	13315.53	7.21	-1515	13663	13456	13133	12926	12603	13560	13030	265	3970	500	9540	10	1	52984990	7026	-20.69	2.16	12	0.01	-641.00	6131.00	23200	20230313	-42.84	9560	20231019	38.70	14070	-5.76	20240103	11180	18.60	20240201	23200	-42.84	20230313	9560	38.70	20231019	0.37	N	019170	500	264 억	3819772	N	N	280	N	N
58	20240220	160309	57	100.00	KOSPI200	의약품	N	N	N	N	N	13250	440	2	3.43	3009698320	228360	224.11	12820	13340	12810	16650	8970	12810	13179.36	7.11	46280	13063	12936	12793	12666	12523	13000	12730	265	3840	500	9220	10	1	52984990	7021	-20.67	2.16	12	0.43	-641.00	6131.00	23200	20230313	-42.89	9560	20231019	38.60	14070	-5.83	20240103	11180	18.52	20240201	23200	-42.89	20230313	9560	38.60	20231019	0.37	N	019170	500	264 억	3769639	N	N	280	N	N
59	20240220	150311	57	100.00	KOSPI200	의약품	N	N	N	N	N	13290	480	2	3.75	2632585260	199968	196.24	12820	13340	12810	16650	8970	12810	13165.03	7.11	45759	13063	12936	12793	12666	12523	13000	12730	265	3840	500	9220	10	1	52984990	7042	-20.73	2.17	12	0.38	-641.00	6131.00	23200	20230313	-42.72	9560	20231019	39.02	14070	-5.54	20240103	11180	18.87	20240201	23200	-42.72	20230313	9560	39.02	20231019	0.37	N	019170	500	264 억	3769639	N	N	321	N	N
60	20240220	140312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13230	420	2	3.28	2272699060	172825	169.61	12820	13340	12810	16650	8970	12810	13150.29	7.11	36850	13063	12936	12793	12666	12523	13000	12730	265	3840	500	9220	10	1	52984990	7010	-20.64	2.16	12	0.33	-641.00	6131.00	23200	20230313	-42.97	9560	20231019	38.39	14070	-5.97	20240103	11180	18.34	20240201	23200	-42.97	20230313	9560	38.39	20231019	0.37	N	019170	500	264 억	3769639	N	N	321	N	N
61	20240220	130312	57	100.00	KOSPI200	의약품	N	N	N	N	N	13230	420	2	3.28	2060817530	156801	153.88	12820	13340	12810	16650	8970	12810	13142.89	7.11	30959	13063	12936	12793	12666	12523	13000	12730	265	3840	500	9220	10	1	52984990	7010	-20.64	2.16	12	0.30	-641.00	6131.00	23200	20230313	-42.97	9560	20231019	38.39	14070	-5.97	20240103	11180	18.34	20240201	23200	-42.97	20230313	9560	38.39	20231019	0.37	N	019170	500	264 억	3769639	N	N	321	N	N
62	20240220	120311	57	100.00	KOSPI200	의약품	N	N	N	N	N	13150	340	2	2.65	1823871260	138867	136.28	12820	13340	12810	16650	8970	12810	13133.94	7.11	24856	13063	12936	12793	12666	12523	13000	12730	265	3840	500	9220	10	1	52984990	6968	-20.51	2.14	12	0.26	-641.00	6131.00	23200	20230313	-43.32	9560	20231019	37.55	14070	-6.54	20240103	11180	17.62	20240201	23200	-43.32	20230313	9560	37.55	20231019	0.37	N	019170	500	264 억	3769639	N	N	321	N	N
63	20240220	110310	57	100.00	KOSPI200	의약품	N	N	N	N	N	13120	310	2	2.42	1644006190	125169	122.84	12820	13340	12810	16650	8970	12810	13134.29	7.11	23494	13063	12936	12793	12666	12523	13000	12730	265	3840	500	9220	10	1	52984990	6952	-20.47	2.14	12	0.24	-641.00	6131.00	23200	20230313	-43.45	9560	20231019	37.24	14070	-6.75	20240103	11180	17.35	20240201	23200	-43.45	20230313	9560	37.24	20231019	0.37	N	019170	500	264 억	3769639	N	N	321	N	N
64	20240220	100300	57	100.00	KOSPI200	의약품	N	N	N	N	N	13280	470	2	3.67	1132023320	86398	84.79	12820	13340	12810	16650	8970	12810	13102.43	7.11	22841	13063	12936	12793	12666	12523	13000	12730	265	3840	500	9220	10	1	52984990	7036	-20.72	2.17	12	0.16	-641.00	6131.00	23200	20230313	-42.76	9560	20231019	38.91	14070	-5.61	20240103	11180	18.78	20240201	23200	-42.76	20230313	9560	38.91	20231019	0.37	N	019170	500	264 억	3769639	N	N	321	N	N
65	20240220	090313	57	100.00	KOSPI200	의약품	N	N	N	N	N	12850	40	2	0.31	37904500	2957	2.90	12820	12850	12810	16650	8970	12810	12818.57	7.11	-1169	13063	12936	12793	12666	12523	13000	12730	265	3840	500	9220	10	1	52984990	6809	-20.05	2.10	12	0.01	-641.00	6131.00	23200	20230313	-44.61	9560	20231019	34.41	14070	-8.67	20240103	11180	14.94	20240201	23200	-44.61	20230313	9560	34.41	20231019	0.37	N	019170	500	264 억	3769639	N	N	321	N	N
66	20240219	160311	57	100.00	KOSPI200	의약품	N	N	N	N	N	12810	140	2	1.10	1303038380	101666	82.22	12670	12920	12650	16470	8870	12670	12816.91	7.09	18722	12910	12790	12620	12500	12330	12850	12560	265	3800	500	9120	10	1	52984990	6787	-19.98	2.09	12	0.19	-641.00	6131.00	23200	20230313	-44.78	9560	20231019	34.00	14070	-8.96	20240103	11180	14.58	20240201	23200	-44.78	20230313	9560	34.00	20231019	0.38	N	019170	500	264 억	3754543	N	N	321	N	N
67	20240219	150313	57	100.00	KOSPI200	의약품	N	N	N	N	N	12800	130	2	1.03	1160793890	90548	73.23	12670	12920	12650	16470	8870	12670	12819.70	7.09	16028	12910	12790	12620	12500	12330	12850	12560	265	3800	500	9120	10	1	52984990	6782	-19.97	2.09	12	0.17	-641.00	6131.00	23200	20230313	-44.83	9560	20231019	33.89	14070	-9.03	20240103	11180	14.49	20240201	23200	-44.83	20230313	9560	33.89	20231019	0.38	N	019170	500	264 억	3754543	N	N	62	N	N
68	20240219	140313	57	100.00	KOSPI200	의약품	N	N	N	N	N	12800	130	2	1.03	1048936400	81817	66.17	12670	12920	12650	16470	8870	12670	12820.58	7.09	12860	12910	12790	12620	12500	12330	12850	12560	265	3800	500	9120	10	1	52984990	6782	-19.97	2.09	12	0.15	-641.00	6131.00	23200	20230313	-44.83	9560	20231019	33.89	14070	-9.03	20240103	11180	14.49	20240201	23200	-44.83	20230313	9560	33.89	20231019	0.38	N	019170	500	264 억	3754543	N	N	62	N	N
69	20240219	130313	57	100.00	KOSPI200	의약품	N	N	N	N	N	12760	90	2	0.71	960071700	74859	60.54	12670	12920	12650	16470	8870	12670	12825.13	7.09	11736	12910	12790	12620	12500	12330	12850	12560	265	3800	500	9120	10	1	52984990	6761	-19.91	2.08	12	0.14	-641.00	6131.00	23200	20230313	-45.00	9560	20231019	33.47	14070	-9.31	20240103	11180	14.13	20240201	23200	-45.00	20230313	9560	33.47	20231019	0.38	N	019170	500	264 억	3754543	N	N	62	N	N
70	20240219	120311	57	100.00	KOSPI200	의약품	N	N	N	N	N	12820	150	2	1.18	863106110	67283	54.41	12670	12920	12650	16470	8870	12670	12828.07	7.09	12258	12910	12790	12620	12500	12330	12850	12560	265	3800	500	9120	10	1	52984990	6793	-20.00	2.09	12	0.13	-641.00	6131.00	23200	20230313	-44.74	9560	20231019	34.10	14070	-8.88	20240103	11180	14.67	20240201	23200	-44.74	20230313	9560	34.10	20231019	0.38	N	019170	500	264 억	3754543	N	N	62	N	N
71	20240219	110311	57	100.00	KOSPI200	의약품	N	N	N	N	N	12870	200	2	1.58	713248370	55624	44.98	12670	12920	12650	16470	8870	12670	12822.76	7.09	11314	12910	12790	12620	12500	12330	12850	12560	265	3800	500	9120	10	1	52984990	6819	-20.08	2.10	12	0.10	-641.00	6131.00	23200	20230313	-44.53	9560	20231019	34.62	14070	-8.53	20240103	11180	15.12	20240201	23200	-44.53	20230313	9560	34.62	20231019	0.38	N	019170	500	264 억	3754543	N	N	62	N	N
72	20240219	100310	57	100.00	KOSPI200	의약품	N	N	N	N	N	12850	180	2	1.42	384556320	30082	24.33	12670	12860	12650	16470	8870	12670	12783.72	7.09	9700	12910	12790	12620	12500	12330	12850	12560	265	3800	500	9120	10	1	52984990	6809	-20.05	2.10	12	0.06	-641.00	6131.00	23200	20230313	-44.61	9560	20231019	34.41	14070	-8.67	20240103	11180	14.94	20240201	23200	-44.61	20230313	9560	34.41	20231019	0.38	N	019170	500	264 억	3754543	N	N	62	N	N
73	20240219	090310	57	100.00	KOSPI200	의약품	N	N	N	N	N	12740	70	2	0.55	11053450	871	0.70	12670	12750	12660	16470	8870	12670	12691.29	7.09	128	12910	12790	12620	12500	12330	12850	12560	265	3800	500	9120	10	1	52984990	6750	-19.88	2.08	12	0.00	-641.00	6131.00	23200	20230313	-45.09	9560	20231019	33.26	14070	-9.45	20240103	11180	13.95	20240201	23200	-45.09	20230313	9560	33.26	20231019	0.38	N	019170	500	264 억	3754543	N	N	62	N	N
74	20240216	160309	57	100.00	KOSPI200	의약품	N	N	N	N	N	12670	250	2	2.01	1535322230	121992	152.00	12550	12740	12450	16140	8700	12420	12585.43	6.81	47412	12766	12592	12496	12322	12226	12545	12275	265	3720	500	8940	10	1	52984990	6713	-19.77	2.07	12	0.23	-641.00	6131.00	23200	20230313	-45.39	9560	20231019	32.53	14070	-9.95	20240103	11180	13.33	20240201	23200	-45.39	20230313	9560	32.53	20231019	0.38	N	019170	500	264 억	3606911	N	N	62	N	N
75	20240216	150309	57	100.00	KOSPI200	의약품	N	N	N	N	N	12640	220	2	1.77	1384453130	110090	137.17	12550	12740	12450	16140	8700	12420	12575.65	6.81	46301	12766	12592	12496	12322	12226	12545	12275	265	3720	500	8940	10	1	52984990	6697	-19.72	2.06	12	0.21	-641.00	6131.00	23200	20230313	-45.52	9560	20231019	32.22	14070	-10.16	20240103	11180	13.06	20240201	23200	-45.52	20230313	9560	32.22	20231019	0.38	N	019170	500	264 억	3606911	N	N	5	N	N
76	20240216	140312	57	100.00	KOSPI200	의약품	N	N	N	N	N	12700	280	2	2.25	1150256200	91587	114.12	12550	12700	12450	16140	8700	12420	12559.16	6.81	39070	12766	12592	12496	12322	12226	12545	12275	265	3720	500	8940	10	1	52984990	6729	-19.81	2.07	12	0.17	-641.00	6131.00	23200	20230313	-45.26	9560	20231019	32.85	14070	-9.74	20240103	11180	13.60	20240201	23200	-45.26	20230313	9560	32.85	20231019	0.38	N	019170	500	264 억	3606911	N	N	5	N	N
77	20240216	130308	57	100.00	KOSPI200	의약품	N	N	N	N	N	12570	150	2	1.21	795915470	63489	79.11	12550	12630	12450	16140	8700	12420	12536.27	6.81	19908	12766	12592	12496	12322	12226	12545	12275	265	3720	500	8940	10	1	52984990	6660	-19.61	2.05	12	0.12	-641.00	6131.00	23200	20230313	-45.82	9560	20231019	31.49	14070	-10.66	20240103	11180	12.43	20240201	23200	-45.82	20230313	9560	31.49	20231019	0.38	N	019170	500	264 억	3606911	N	N	5	N	N
78	20240216	120311	57	100.00	KOSPI200	의약품	N	N	N	N	N	12540	120	2	0.97	702685250	56070	69.86	12550	12630	12450	16140	8700	12420	12532.29	6.81	16435	12766	12592	12496	12322	12226	12545	12275	265	3720	500	8940	10	1	52984990	6644	-19.56	2.05	12	0.11	-641.00	6131.00	23200	20230313	-45.95	9560	20231019	31.17	14070	-10.87	20240103	11180	12.16	20240201	23200	-45.95	20230313	9560	31.17	20231019	0.38	N	019170	500	264 억	3606911	N	N	5	N	N
79	20240216	110312	57	100.00	KOSPI200	의약품	N	N	N	N	N	12540	120	2	0.97	608798780	48570	60.52	12550	12630	12450	16140	8700	12420	12534.46	6.81	12014	12766	12592	12496	12322	12226	12545	12275	265	3720	500	8940	10	1	52984990	6644	-19.56	2.05	12	0.09	-641.00	6131.00	23200	20230313	-45.95	9560	20231019	31.17	14070	-10.87	20240103	11180	12.16	20240201	23200	-45.95	20230313	9560	31.17	20231019	0.38	N	019170	500	264 억	3606911	N	N	5	N	N
80	20240216	100310	57	100.00	KOSPI200	의약품	N	N	N	N	N	12500	80	2	0.64	451101750	35957	44.80	12550	12630	12450	16140	8700	12420	12545.59	6.81	8365	12766	12592	12496	12322	12226	12545	12275	265	3720	500	8940	10	1	52984990	6623	-19.50	2.04	12	0.07	-641.00	6131.00	23200	20230313	-46.12	9560	20231019	30.75	14070	-11.16	20240103	11180	11.81	20240201	23200	-46.12	20230313	9560	30.75	20231019	0.38	N	019170	500	264 억	3606911	N	N	5	N	N
81	20240216	090306	57	100.00	KOSPI200	의약품	N	N	N	N	N	12570	150	2	1.21	55914450	4461	5.56	12550	12580	12470	16140	8700	12420	12534.06	6.81	2120	12766	12592	12496	12322	12226	12545	12275	265	3720	500	8940	10	1	52984990	6660	-19.61	2.05	12	0.01	-641.00	6131.00	23200	20230313	-45.82	9560	20231019	31.49	14070	-10.66	20240103	11180	12.43	20240201	23200	-45.82	20230313	9560	31.49	20231019	0.38	N	019170	500	264 억	3606911	N	N	5	N	N
82	20240215	160309	57	100.00	KOSPI200	의약품	N	N	N	N	N	12420	0	3	0.00	986612100	78913	98.20	12670	12670	12400	16140	8700	12420	12502.86	6.77	19695	12766	12592	12446	12272	12126	12520	12200	265	3720	500	8940	10	1	52984990	6581	-19.38	2.03	12	0.15	-641.00	6131.00	23200	20230313	-46.47	9560	20231019	29.92	14070	-11.73	20240103	11180	11.09	20240201	23200	-46.47	20230313	9560	29.92	20231019	0.39	N	019170	500	264 억	3587388	N	N	5	N	N
83	20240215	150309	57	100.00	KOSPI200	의약품	N	N	N	N	N	12430	10	2	0.08	900536090	71984	89.57	12670	12670	12400	16140	8700	12420	12510.23	6.77	19554	12766	12592	12446	12272	12126	12520	12200	265	3720	500	8940	10	1	52984990	6586	-19.39	2.03	12	0.14	-641.00	6131.00	23200	20230313	-46.42	9560	20231019	30.02	14070	-11.66	20240103	11180	11.18	20240201	23200	-46.42	20230313	9560	30.02	20231019	0.39	N	019170	500	264 억	3587388	N	N	5	N	N
84	20240215	140308	57	100.00	KOSPI200	의약품	N	N	N	N	N	12460	40	2	0.32	770364510	61510	76.54	12670	12670	12420	16140	8700	12420	12524.22	6.77	15624	12766	12592	12446	12272	12126	12520	12200	265	3720	500	8940	10	1	52984990	6602	-19.44	2.03	12	0.12	-641.00	6131.00	23200	20230313	-46.29	9560	20231019	30.33	14070	-11.44	20240103	11180	11.45	20240201	23200	-46.29	20230313	9560	30.33	20231019	0.39	N	019170	500	264 억	3587388	N	N	5	N	N
85	20240215	130307	57	100.00	KOSPI200	의약품	N	N	N	N	N	12500	80	2	0.64	684572740	54632	67.98	12670	12670	12420	16140	8700	12420	12530.62	6.77	15240	12766	12592	12446	12272	12126	12520	12200	265	3720	500	8940	10	1	52984990	6623	-19.50	2.04	12	0.10	-641.00	6131.00	23200	20230313	-46.12	9560	20231019	30.75	14070	-11.16	20240103	11180	11.81	20240201	23200	-46.12	20230313	9560	30.75	20231019	0.39	N	019170	500	264 억	3587388	N	N	5	N	N
86	20240215	120308	57	100.00	KOSPI200	의약품	N	N	N	N	N	12570	150	2	1.21	609897190	48678	60.57	12670	12670	12420	16140	8700	12420	12529.22	6.77	15435	12766	12592	12446	12272	12126	12520	12200	265	3720	500	8940	10	1	52984990	6660	-19.61	2.05	12	0.09	-641.00	6131.00	23200	20230313	-45.82	9560	20231019	31.49	14070	-10.66	20240103	11180	12.43	20240201	23200	-45.82	20230313	9560	31.49	20231019	0.39	N	019170	500	264 억	3587388	N	N	5	N	N
87	20240215	110306	57	100.00	KOSPI200	의약품	N	N	N	N	N	12540	120	2	0.97	527969560	42140	52.44	12670	12670	12420	16140	8700	12420	12528.94	6.77	13514	12766	12592	12446	12272	12126	12520	12200	265	3720	500	8940	10	1	52984990	6644	-19.56	2.05	12	0.08	-641.00	6131.00	23200	20230313	-45.95	9560	20231019	31.17	14070	-10.87	20240103	11180	12.16	20240201	23200	-45.95	20230313	9560	31.17	20231019	0.39	N	019170	500	264 억	3587388	N	N	5	N	N
88	20240215	100307	57	100.00	KOSPI200	의약품	N	N	N	N	N	12550	130	2	1.05	394364320	31473	39.16	12670	12670	12420	16140	8700	12420	12530.24	6.77	12900	12766	12592	12446	12272	12126	12520	12200	265	3720	500	8940	10	1	52984990	6650	-19.58	2.05	12	0.06	-641.00	6131.00	23200	20230313	-45.91	9560	20231019	31.28	14070	-10.80	20240103	11180	12.25	20240201	23200	-45.91	20230313	9560	31.28	20231019	0.39	N	019170	500	264 억	3587388	N	N	5	N	N
89	20240215	090305	57	100.00	KOSPI200	의약품	N	N	N	N	N	12430	10	2	0.08	36637350	2916	3.63	12670	12670	12430	16140	8700	12420	12564.25	6.77	1377	12766	12592	12446	12272	12126	12520	12200	265	3720	500	8940	10	1	52984990	6586	-19.39	2.03	12	0.01	-641.00	6131.00	23200	20230313	-46.42	9560	20231019	30.02	14070	-11.66	20240103	11180	11.18	20240201	23200	-46.42	20230313	9560	30.02	20231019	0.39	N	019170	500	264 억	3587388	N	N	5	N	N
90	20240214	160304	57	100.00	KOSPI200	의약품	N	N	N	N	N	12420	-200	5	-1.58	991983130	79922	49.63	12620	12620	12300	16400	8840	12620	12411.87	6.74	7957	13020	12820	12450	12250	11880	12920	12350	265	3780	500	9080	10	1	52984990	6581	-19.38	2.03	12	0.15	-641.00	6131.00	23200	20230313	-46.47	9560	20231019	29.92	14070	-11.73	20240103	11180	11.09	20240201	23200	-46.47	20230313	9560	29.92	20231019	0.39	N	019170	500	264 억	3571726	N	N	5	N	N
91	20240214	150306	57	100.00	KOSPI200	의약품	N	N	N	N	N	12440	-180	5	-1.43	892493750	71921	44.66	12620	12620	12300	16400	8840	12620	12409.36	6.74	6256	13020	12820	12450	12250	11880	12920	12350	265	3780	500	9080	10	1	52984990	6591	-19.41	2.03	12	0.14	-641.00	6131.00	23200	20230313	-46.38	9560	20231019	30.13	14070	-11.58	20240103	11180	11.27	20240201	23200	-46.38	20230313	9560	30.13	20231019	0.39	N	019170	500	264 억	3571726	N	N	0	N	N
92	20240214	140305	57	100.00	KOSPI200	의약품	N	N	N	N	N	12470	-150	5	-1.19	786561520	63417	39.38	12620	12620	12300	16400	8840	12620	12403.01	6.74	5071	13020	12820	12450	12250	11880	12920	12350	265	3780	500	9080	10	1	52984990	6607	-19.45	2.03	12	0.12	-641.00	6131.00	23200	20230313	-46.25	9560	20231019	30.44	14070	-11.37	20240103	11180	11.54	20240201	23200	-46.25	20230313	9560	30.44	20231019	0.39	N	019170	500	264 억	3571726	N	N	0	N	N
93	20240214	130307	57	100.00	KOSPI200	의약품	N	N	N	N	N	12410	-210	5	-1.66	681665660	54998	34.15	12620	12620	12300	16400	8840	12620	12394.37	6.74	3471	13020	12820	12450	12250	11880	12920	12350	265	3780	500	9080	10	1	52984990	6575	-19.36	2.02	12	0.10	-641.00	6131.00	23200	20230313	-46.51	9560	20231019	29.81	14070	-11.80	20240103	11180	11.00	20240201	23200	-46.51	20230313	9560	29.81	20231019	0.39	N	019170	500	264 억	3571726	N	N	0	N	N
94	20240214	120304	57	100.00	KOSPI200	의약품	N	N	N	N	N	12400	-220	5	-1.74	636165870	51331	31.88	12620	12620	12300	16400	8840	12620	12393.40	6.74	2887	13020	12820	12450	12250	11880	12920	12350	265	3780	500	9080	10	1	52984990	6570	-19.34	2.02	12	0.10	-641.00	6131.00	23200	20230313	-46.55	9560	20231019	29.71	14070	-11.87	20240103	11180	10.91	20240201	23200	-46.55	20230313	9560	29.71	20231019	0.39	N	019170	500	264 억	3571726	N	N	0	N	N
95	20240214	110306	57	100.00	KOSPI200	의약품	N	N	N	N	N	12360	-260	5	-2.06	576948160	46545	28.90	12620	12620	12300	16400	8840	12620	12395.49	6.74	2852	13020	12820	12450	12250	11880	12920	12350	265	3780	500	9080	10	1	52984990	6549	-19.28	2.02	12	0.09	-641.00	6131.00	23200	20230313	-46.72	9560	20231019	29.29	14070	-12.15	20240103	11180	10.55	20240201	23200	-46.72	20230313	9560	29.29	20231019	0.39	N	019170	500	264 억	3571726	N	N	0	N	N
96	20240214	090301	57	100.00	KOSPI200	의약품	N	N	N	N	N	12500	-120	5	-0.95	70747850	5657	3.51	12620	12620	12370	16400	8840	12620	12506.25	6.74	354	13020	12820	12450	12250	11880	12920	12350	265	3780	500	9080	10	1	52984990	6623	-19.50	2.04	12	0.01	-641.00	6131.00	23200	20230313	-46.12	9560	20231019	30.75	14070	-11.16	20240103	11180	11.81	20240201	23200	-46.12	20230313	9560	30.75	20231019	0.39	N	019170	500	264 억	3571726	N	N	0	N	N
97	20240213	160301	57	100.00	KOSPI200	의약품	N	N	N	N	N	12620	280	2	2.27	1977797920	159265	142.92	12260	12650	12080	16040	8640	12340	12418.17	6.68	51238	12546	12442	12346	12242	12146	12495	12295	265	3700	500	8880	10	1	52984990	6687	-19.69	2.06	12	0.30	-641.00	6131.00	23200	20230313	-45.60	9560	20231019	32.01	14070	-10.31	20240103	11180	12.88	20240201	23200	-45.60	20230313	9560	32.01	20231019	0.39	N	019170	500	264 억	3539981	N	N	0	N	N
98	20240213	150258	57	100.00	KOSPI200	의약품	N	N	N	N	N	12620	280	2	2.27	1886499290	152030	136.43	12260	12650	12080	16040	8640	12340	12408.73	6.68	50990	12546	12442	12346	12242	12146	12495	12295	265	3700	500	8880	10	1	52984990	6687	-19.69	2.06	12	0.29	-641.00	6131.00	23200	20230313	-45.60	9560	20231019	32.01	14070	-10.31	20240103	11180	12.88	20240201	23200	-45.60	20230313	9560	32.01	20231019	0.39	N	019170	500	264 억	3539981	N	N	0	N	N
99	20240213	140306	57	100.00	KOSPI200	의약품	N	N	N	N	N	12550	210	2	1.70	1633268320	131940	118.40	12260	12600	12080	16040	8640	12340	12378.87	6.68	43830	12546	12442	12346	12242	12146	12495	12295	265	3700	500	8880	10	1	52984990	6650	-19.58	2.05	12	0.25	-641.00	6131.00	23200	20230313	-45.91	9560	20231019	31.28	14070	-10.80	20240103	11180	12.25	20240201	23200	-45.91	20230313	9560	31.28	20231019	0.39	N	019170	500	264 억	3539981	N	N	0	N	N
100	20240213	130303	57	100.00	KOSPI200	의약품	N	N	N	N	N	12450	110	2	0.89	1279926990	103713	93.07	12260	12470	12080	16040	8640	12340	12341.05	6.68	29472	12546	12442	12346	12242	12146	12495	12295	265	3700	500	8880	10	1	52984990	6597	-19.42	2.03	12	0.20	-641.00	6131.00	23200	20230313	-46.34	9560	20231019	30.23	14070	-11.51	20240103	11180	11.36	20240201	23200	-46.34	20230313	9560	30.23	20231019	0.39	N	019170	500	264 억	3539981	N	N	0	N	N
101	20240213	120304	57	100.00	KOSPI200	의약품	N	N	N	N	N	12370	30	2	0.24	891113650	72420	64.99	12260	12410	12080	16040	8640	12340	12304.80	6.68	16911	12546	12442	12346	12242	12146	12495	12295	265	3700	500	8880	10	1	52984990	6554	-19.30	2.02	12	0.14	-641.00	6131.00	23200	20230313	-46.68	9560	20231019	29.39	14070	-12.08	20240103	11180	10.64	20240201	23200	-46.68	20230313	9560	29.39	20231019	0.39	N	019170	500	264 억	3539981	N	N	0	N	N
102	20240213	110305	57	100.00	KOSPI200	의약품	N	N	N	N	N	12300	-40	5	-0.32	764785640	62197	55.82	12260	12410	12080	16040	8640	12340	12296.18	6.68	12660	12546	12442	12346	12242	12146	12495	12295	265	3700	500	8880	10	1	52984990	6517	-19.19	2.01	12	0.12	-641.00	6131.00	23200	20230313	-46.98	9560	20231019	28.66	14070	-12.58	20240103	11180	10.02	20240201	23200	-46.98	20230313	9560	28.66	20231019	0.39	N	019170	500	264 억	3539981	N	N	0	N	N
103	20240213	100242	57	100.00	KOSPI200	의약품	N	N	N	N	N	12360	20	2	0.16	569378030	46319	41.57	12260	12410	12080	16040	8640	12340	12292.54	6.68	13753	12546	12442	12346	12242	12146	12495	12295	265	3700	500	8880	10	1	52984990	6549	-19.28	2.02	12	0.09	-641.00	6131.00	23200	20230313	-46.72	9560	20231019	29.29	14070	-12.15	20240103	11180	10.55	20240201	23200	-46.72	20230313	9560	29.29	20231019	0.39	N	019170	500	264 억	3539981	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History