KissMeData/009420/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34800	-1250	5	-3.47	10762192650	306396	83.18	35650	36050	34550	46850	25250	36050	35125.26	6.99	-57545	37816	36932	35416	34532	33016	37375	34975	261	10800	500	25950	50	1	52240638	18180	6960.00	10.02	12	0.59	5.00	3474.00	46750	20231227	-25.56	15090	20230227	130.62	44800	-22.32	20240102	28550	21.89	20240201	46750	-25.56	20231227	15230	128.50	20230302	2.50	N	009420	500	261 억	3652480	N	N	1021	N	N
3	20240229	150236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34800	-1250	5	-3.47	9324764650	265098	71.97	35650	36050	34550	46850	25250	36050	35174.73	6.99	-55769	37816	36932	35416	34532	33016	37375	34975	261	10800	500	25950	50	1	52240638	18180	6960.00	10.02	12	0.51	5.00	3474.00	46750	20231227	-25.56	15090	20230227	130.62	44800	-22.32	20240102	28550	21.89	20240201	46750	-25.56	20231227	15230	128.50	20230302	2.50	N	009420	500	261 억	3652480	N	N	199	N	N
4	20240229	140237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34600	-1450	5	-4.02	7971757650	226071	61.37	35650	36050	34600	46850	25250	36050	35262.13	6.99	-57366	37816	36932	35416	34532	33016	37375	34975	261	10800	500	25950	50	1	52240638	18075	6920.00	9.96	12	0.43	5.00	3474.00	46750	20231227	-25.99	15090	20230227	129.29	44800	-22.77	20240102	28550	21.19	20240201	46750	-25.99	20231227	15230	127.18	20230302	2.50	N	009420	500	261 억	3652480	N	N	199	N	N
5	20240229	130237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35450	-600	5	-1.66	6069051400	171570	46.58	35650	36050	34800	46850	25250	36050	35373.56	6.99	-52844	37816	36932	35416	34532	33016	37375	34975	261	10800	500	25950	50	1	52240638	18519	7090.00	10.20	12	0.33	5.00	3474.00	46750	20231227	-24.17	15090	20230227	134.92	44800	-20.87	20240102	28550	24.17	20240201	46750	-24.17	20231227	15230	132.76	20230302	2.50	N	009420	500	261 억	3652480	N	N	199	N	N
6	20240229	120238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35650	-400	5	-1.11	5669001650	160301	43.52	35650	36050	34800	46850	25250	36050	35364.67	6.99	-48991	37816	36932	35416	34532	33016	37375	34975	261	10800	500	25950	50	1	52240638	18624	7130.00	10.26	12	0.31	5.00	3474.00	46750	20231227	-23.74	15090	20230227	136.25	44800	-20.42	20240102	28550	24.87	20240201	46750	-23.74	20231227	15230	134.08	20230302	2.50	N	009420	500	261 억	3652480	N	N	199	N	N
7	20240229	110238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35600	-450	5	-1.25	5257487050	148752	40.38	35650	36050	34800	46850	25250	36050	35343.90	6.99	-47331	37816	36932	35416	34532	33016	37375	34975	261	10800	500	25950	50	1	52240638	18598	7120.00	10.25	12	0.28	5.00	3474.00	46750	20231227	-23.85	15090	20230227	135.92	44800	-20.54	20240102	28550	24.69	20240201	46750	-23.85	20231227	15230	133.75	20230302	2.50	N	009420	500	261 억	3652480	N	N	199	N	N
8	20240229	100238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35800	-250	5	-0.69	4167419350	118107	32.06	35650	36050	34800	46850	25250	36050	35285.02	6.99	-48292	37816	36932	35416	34532	33016	37375	34975	261	10800	500	25950	50	1	52240638	18702	7160.00	10.31	12	0.23	5.00	3474.00	46750	20231227	-23.42	15090	20230227	137.24	44800	-20.09	20240102	28550	25.39	20240201	46750	-23.42	20231227	15230	135.06	20230302	2.50	N	009420	500	261 억	3652480	N	N	199	N	N
9	20240229	090238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35200	-850	5	-2.36	443172650	12550	3.41	35650	35650	35000	46850	25250	36050	35311.68	6.99	-5758	37816	36932	35416	34532	33016	37375	34975	261	10800	500	25950	50	1	52240638	18389	7040.00	10.13	12	0.02	5.00	3474.00	46750	20231227	-24.71	15090	20230227	133.27	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	15230	131.12	20230302	2.50	N	009420	500	261 억	3652480	N	N	199	N	N
10	20240228	160223	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36050	1350	2	3.89	12900458850	365041	51.02	35150	36300	33900	45100	24300	34700	35336.95	7.00	-50178	38766	36732	35616	33582	32466	36175	33025	261	10400	500	24980	50	1	52240638	18833	7210.00	10.38	12	0.70	5.00	3474.00	46750	20231227	-22.89	15090	20230227	138.90	44800	-19.53	20240102	28550	26.27	20240201	46750	-22.89	20231227	15230	136.70	20230302	2.34	N	009420	500	261 억	3654536	N	N	199	N	N
11	20240228	150225	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35850	1150	2	3.31	12123055100	343421	48.00	35150	36300	33900	45100	24300	34700	35300.87	7.00	-50941	38766	36732	35616	33582	32466	36175	33025	261	10400	500	24980	50	1	52240638	18728	7170.00	10.32	12	0.66	5.00	3474.00	46750	20231227	-23.32	15090	20230227	137.57	44800	-19.98	20240102	28550	25.57	20240201	46750	-23.32	20231227	15230	135.39	20230302	2.34	N	009420	500	261 억	3654536	N	N	5064	N	N
12	20240228	140237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36050	1350	2	3.89	10170071350	289139	40.41	35150	36300	33900	45100	24300	34700	35173.66	7.00	-43880	38766	36732	35616	33582	32466	36175	33025	261	10400	500	24980	50	1	52240638	18833	7210.00	10.38	12	0.55	5.00	3474.00	46750	20231227	-22.89	15090	20230227	138.90	44800	-19.53	20240102	28550	26.27	20240201	46750	-22.89	20231227	15230	136.70	20230302	2.34	N	009420	500	261 억	3654536	N	N	5064	N	N
13	20240228	130237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35750	1050	2	3.03	8516579750	243169	33.99	35150	36050	33900	45100	24300	34700	35023.31	7.00	-34598	38766	36732	35616	33582	32466	36175	33025	261	10400	500	24980	50	1	52240638	18676	7150.00	10.29	12	0.47	5.00	3474.00	46750	20231227	-23.53	15090	20230227	136.91	44800	-20.20	20240102	28550	25.22	20240201	46750	-23.53	20231227	15230	134.73	20230302	2.34	N	009420	500	261 억	3654536	N	N	5064	N	N
14	20240228	120238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35700	1000	2	2.88	7324546300	209948	29.34	35150	35950	33900	45100	24300	34700	34887.44	7.00	-31029	38766	36732	35616	33582	32466	36175	33025	261	10400	500	24980	50	1	52240638	18650	7140.00	10.28	12	0.40	5.00	3474.00	46750	20231227	-23.64	15090	20230227	136.58	44800	-20.31	20240102	28550	25.04	20240201	46750	-23.64	20231227	15230	134.41	20230302	2.34	N	009420	500	261 억	3654536	N	N	5064	N	N
15	20240228	110228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35700	1000	2	2.88	6406013150	184236	25.75	35150	35950	33900	45100	24300	34700	34770.70	7.00	-32861	38766	36732	35616	33582	32466	36175	33025	261	10400	500	24980	50	1	52240638	18650	7140.00	10.28	12	0.35	5.00	3474.00	46750	20231227	-23.64	15090	20230227	136.58	44800	-20.31	20240102	28550	25.04	20240201	46750	-23.64	20231227	15230	134.41	20230302	2.34	N	009420	500	261 억	3654536	N	N	5064	N	N
16	20240228	100238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34550	-150	5	-0.43	3713869200	108013	15.10	35150	35150	33900	45100	24300	34700	34383.51	7.00	-34279	38766	36732	35616	33582	32466	36175	33025	261	10400	500	24980	50	1	52240638	18049	6910.00	9.95	12	0.21	5.00	3474.00	46750	20231227	-26.10	15090	20230227	128.96	44800	-22.88	20240102	28550	21.02	20240201	46750	-26.10	20231227	15230	126.85	20230302	2.34	N	009420	500	261 억	3654536	N	N	5064	N	N
17	20240228	090237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34450	-250	5	-0.72	357419600	10242	1.43	35150	35150	34400	45100	24300	34700	34897.65	7.00	-6849	38766	36732	35616	33582	32466	36175	33025	261	10400	500	24980	50	1	52240638	17997	6890.00	9.92	12	0.02	5.00	3474.00	46750	20231227	-26.31	15090	20230227	128.30	44800	-23.10	20240102	28550	20.67	20240201	46750	-26.31	20231227	15230	126.20	20230302	2.34	N	009420	500	261 억	3654536	N	N	5064	N	N
18	20240227	160238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34700	-2450	5	-6.59	25434903800	710858	89.11	37450	37650	34500	48250	26050	37150	35774.71	6.94	21062	39383	38266	37283	36166	35183	38825	36725	261	11100	500	26740	50	1	52240638	18128	6940.00	9.99	12	1.36	5.00	3474.00	46750	20231227	-25.78	15090	20230227	129.95	44800	-22.54	20240102	28550	21.54	20240201	46750	-25.78	20231227	15090	129.95	20230227	2.21	N	009420	500	261 억	3626828	N	N	5064	N	N
19	20240227	150237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34900	-2250	5	-6.06	23837284900	664948	83.35	37450	37650	34500	48250	26050	37150	35841.58	6.94	18000	39383	38266	37283	36166	35183	38825	36725	261	11100	500	26740	50	1	52240638	18232	6980.00	10.05	12	1.27	5.00	3474.00	46750	20231227	-25.35	15090	20230227	131.28	44800	-22.10	20240102	28550	22.24	20240201	46750	-25.35	20231227	15090	131.28	20230227	2.21	N	009420	500	261 억	3626828	N	N	56461	N	N
20	20240227	140238	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34950	-2200	5	-5.92	19775384050	548111	68.71	37450	37650	34900	48250	26050	37150	36072.40	6.94	-4147	39383	38266	37283	36166	35183	38825	36725	261	11100	500	26740	50	1	52240638	18258	6990.00	10.06	12	1.05	5.00	3474.00	46750	20231227	-25.24	15090	20230227	131.61	44800	-21.99	20240102	28550	22.42	20240201	46750	-25.24	20231227	15090	131.61	20230227	2.21	N	009420	500	261 억	3626828	N	N	56461	N	N
21	20240227	130221	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35550	-1600	5	-4.31	15405571000	424318	53.19	37450	37650	35300	48250	26050	37150	36299.77	6.94	-32785	39383	38266	37283	36166	35183	38825	36725	261	11100	500	26740	50	1	52240638	18572	7110.00	10.23	12	0.81	5.00	3474.00	46750	20231227	-23.96	15090	20230227	135.59	44800	-20.65	20240102	28550	24.52	20240201	46750	-23.96	20231227	15090	135.59	20230227	2.21	N	009420	500	261 억	3626828	N	N	56461	N	N
22	20240227	120237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35350	-1800	5	-4.85	14401399250	396089	49.65	37450	37650	35300	48250	26050	37150	36352.07	6.94	-36764	39383	38266	37283	36166	35183	38825	36725	261	11100	500	26740	50	1	52240638	18467	7070.00	10.18	12	0.76	5.00	3474.00	46750	20231227	-24.39	15090	20230227	134.26	44800	-21.09	20240102	28550	23.82	20240201	46750	-24.39	20231227	15090	134.26	20230227	2.21	N	009420	500	261 억	3626828	N	N	56461	N	N
23	20240227	110237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35650	-1500	5	-4.04	11472131500	313467	39.29	37450	37650	35650	48250	26050	37150	36591.45	6.94	-36317	39383	38266	37283	36166	35183	38825	36725	261	11100	500	26740	50	1	52240638	18624	7130.00	10.26	12	0.60	5.00	3474.00	46750	20231227	-23.74	15090	20230227	136.25	44800	-20.42	20240102	28550	24.87	20240201	46750	-23.74	20231227	15090	136.25	20230227	2.21	N	009420	500	261 억	3626828	N	N	56461	N	N
24	20240227	100237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36300	-850	5	-2.29	7965631150	216252	27.11	37450	37650	35900	48250	26050	37150	36829.86	6.94	-26009	39383	38266	37283	36166	35183	38825	36725	261	11100	500	26740	50	1	52240638	18963	7260.00	10.45	12	0.41	5.00	3474.00	46750	20231227	-22.35	15090	20230227	140.56	44800	-18.97	20240102	28550	27.15	20240201	46750	-22.35	20231227	15090	140.56	20230227	2.21	N	009420	500	261 억	3626828	N	N	56461	N	N
25	20240227	090237	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37300	150	2	0.40	1062222900	28424	3.56	37450	37500	37250	48250	26050	37150	37401.00	6.94	-4205	39383	38266	37283	36166	35183	38825	36725	261	11100	500	26740	50	1	52240638	19486	7460.00	10.74	12	0.05	5.00	3474.00	46750	20231227	-20.21	15090	20230227	147.18	44800	-16.74	20240102	28550	30.65	20240201	46750	-20.21	20231227	15090	147.18	20230227	2.21	N	009420	500	261 억	3626828	N	N	56461	N	N
26	20240226	160236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37150	500	2	1.36	29630574900	790124	55.12	36800	38400	36300	47600	25700	36650	37506.44	6.84	20416	40250	38450	37350	35550	34450	39350	36450	261	10950	500	26380	50	1	52240638	19407	7430.00	10.69	12	1.51	5.00	3474.00	46750	20231227	-20.53	15090	20230227	146.19	44800	-17.08	20240102	28550	30.12	20240201	46750	-20.53	20231227	15090	146.19	20230227	2.23	N	009420	500	261 억	3571998	N	N	56414	N	N
27	20240226	150236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37000	350	2	0.95	27262658950	726200	50.66	36800	38400	36300	47600	25700	36650	37547.09	6.84	18038	40250	38450	37350	35550	34450	39350	36450	261	10950	500	26380	50	1	52240638	19329	7400.00	10.65	12	1.39	5.00	3474.00	46750	20231227	-20.86	15090	20230227	145.20	44800	-17.41	20240102	28550	29.60	20240201	46750	-20.86	20231227	15090	145.20	20230227	2.23	N	009420	500	261 억	3571998	N	N	26736	N	N
28	20240226	140236	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	38150	1500	2	4.09	22712149550	605059	42.21	36800	38400	36300	47600	25700	36650	37543.74	6.84	18684	40250	38450	37350	35550	34450	39350	36450	261	10950	500	26380	50	1	52240638	19930	7630.00	10.98	12	1.16	5.00	3474.00	46750	20231227	-18.40	15090	20230227	152.82	44800	-14.84	20240102	28550	33.63	20240201	46750	-18.40	20231227	15090	152.82	20230227	2.23	N	009420	500	261 억	3571998	N	N	26736	N	N
29	20240226	130235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37550	900	2	2.46	16252649400	435376	30.37	36800	38050	36300	47600	25700	36650	37337.26	6.84	5533	40250	38450	37350	35550	34450	39350	36450	261	10950	500	26380	50	1	52240638	19616	7510.00	10.81	12	0.83	5.00	3474.00	46750	20231227	-19.68	15090	20230227	148.84	44800	-16.18	20240102	28550	31.52	20240201	46750	-19.68	20231227	15090	148.84	20230227	2.23	N	009420	500	261 억	3571998	N	N	26736	N	N
30	20240226	120235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37550	900	2	2.46	14674417750	393222	27.43	36800	38050	36300	47600	25700	36650	37326.15	6.84	7483	40250	38450	37350	35550	34450	39350	36450	261	10950	500	26380	50	1	52240638	19616	7510.00	10.81	12	0.75	5.00	3474.00	46750	20231227	-19.68	15090	20230227	148.84	44800	-16.18	20240102	28550	31.52	20240201	46750	-19.68	20231227	15090	148.84	20230227	2.23	N	009420	500	261 억	3571998	N	N	26736	N	N
31	20240226	110235	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37600	950	2	2.59	12728188450	341408	23.82	36800	38050	36300	47600	25700	36650	37289.90	6.84	-380	40250	38450	37350	35550	34450	39350	36450	261	10950	500	26380	50	1	52240638	19642	7520.00	10.82	12	0.65	5.00	3474.00	46750	20231227	-19.57	15090	20230227	149.17	44800	-16.07	20240102	28550	31.70	20240201	46750	-19.57	20231227	15090	149.17	20230227	2.23	N	009420	500	261 억	3571998	N	N	26736	N	N
32	20240226	100233	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37700	1050	2	2.86	9545886250	256824	17.92	36800	38050	36300	47600	25700	36650	37178.25	6.84	4153	40250	38450	37350	35550	34450	39350	36450	261	10950	500	26380	50	1	52240638	19695	7540.00	10.85	12	0.49	5.00	3474.00	46750	20231227	-19.36	15090	20230227	149.83	44800	-15.85	20240102	28550	32.05	20240201	46750	-19.36	20231227	15090	149.83	20230227	2.23	N	009420	500	261 억	3571998	N	N	26736	N	N
33	20240226	090231	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36950	300	2	0.82	1054313200	28559	1.99	36800	37200	36750	47600	25700	36650	36967.03	6.84	-10396	40250	38450	37350	35550	34450	39350	36450	261	10950	500	26380	50	1	52240638	19303	7390.00	10.64	12	0.05	5.00	3474.00	46750	20231227	-20.96	15090	20230227	144.86	44800	-17.52	20240102	28550	29.42	20240201	46750	-20.96	20231227	15090	144.86	20230227	2.23	N	009420	500	261 억	3571998	N	N	26736	N	N
34	20240223	160233	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36650	350	2	0.96	53947082850	1427650	262.28	36500	39150	36250	47150	25450	36300	37802.54	6.87	-7674	38300	37300	36500	35500	34700	37800	36000	261	10850	500	26130	50	1	52240638	19146	7330.00	10.55	12	2.73	5.00	3474.00	46750	20231227	-21.60	15090	20230227	142.88	44800	-18.19	20240102	28550	28.37	20240201	46750	-21.60	20231227	15090	142.88	20230227	2.23	N	009420	500	261 억	3589200	N	N	26736	N	N
35	20240223	150234	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36350	50	2	0.14	52055900650	1375842	252.77	36500	39150	36250	47150	25450	36300	37851.03	6.87	-593	38300	37300	36500	35500	34700	37800	36000	261	10850	500	26130	50	1	52240638	18989	7270.00	10.46	12	2.63	5.00	3474.00	46750	20231227	-22.25	15090	20230227	140.89	44800	-18.86	20240102	28550	27.32	20240201	46750	-22.25	20231227	15090	140.89	20230227	2.23	N	009420	500	261 억	3589200	N	N	649	N	N
36	20240223	140232	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36300	0	3	0.00	48941260300	1290382	237.07	36500	39150	36300	47150	25450	36300	37945.10	6.87	375	38300	37300	36500	35500	34700	37800	36000	261	10850	500	26130	50	1	52240638	18963	7260.00	10.45	12	2.47	5.00	3474.00	46750	20231227	-22.35	15090	20230227	140.56	44800	-18.97	20240102	28550	27.15	20240201	46750	-22.35	20231227	15090	140.56	20230227	2.23	N	009420	500	261 억	3589200	N	N	649	N	N
37	20240223	130232	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37050	750	2	2.07	45869981550	1206709	221.69	36500	39150	36450	47150	25450	36300	38032.02	6.87	13809	38300	37300	36500	35500	34700	37800	36000	261	10850	500	26130	50	1	52240638	19355	7410.00	10.66	12	2.31	5.00	3474.00	46750	20231227	-20.75	15090	20230227	145.53	44800	-17.30	20240102	28550	29.77	20240201	46750	-20.75	20231227	15090	145.53	20230227	2.23	N	009420	500	261 억	3589200	N	N	649	N	N
38	20240223	120233	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37550	1250	2	3.44	43655093550	1147187	210.76	36500	39150	36450	47150	25450	36300	38075.11	6.87	19302	38300	37300	36500	35500	34700	37800	36000	261	10850	500	26130	50	1	52240638	19616	7510.00	10.81	12	2.20	5.00	3474.00	46750	20231227	-19.68	15090	20230227	148.84	44800	-16.18	20240102	28550	31.52	20240201	46750	-19.68	20231227	15090	148.84	20230227	2.23	N	009420	500	261 억	3589200	N	N	649	N	N
39	20240223	110232	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37750	1450	2	3.99	38955784200	1022065	187.77	36500	39150	36450	47150	25450	36300	38139.30	6.87	37988	38300	37300	36500	35500	34700	37800	36000	261	10850	500	26130	50	1	52240638	19721	7550.00	10.87	12	1.96	5.00	3474.00	46750	20231227	-19.25	15090	20230227	150.17	44800	-15.74	20240102	28550	32.22	20240201	46750	-19.25	20231227	15090	150.17	20230227	2.23	N	009420	500	261 억	3589200	N	N	649	N	N
40	20240223	100231	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	38350	2050	2	5.65	27097326700	713951	131.17	36500	38850	36450	47150	25450	36300	37986.22	6.87	7151	38300	37300	36500	35500	34700	37800	36000	261	10850	500	26130	50	1	52240638	20034	7670.00	11.04	12	1.37	5.00	3474.00	46750	20231227	-17.97	15090	20230227	154.14	44800	-14.40	20240102	28550	34.33	20240201	46750	-17.97	20231227	15090	154.14	20230227	2.23	N	009420	500	261 억	3589200	N	N	649	N	N
41	20240223	090232	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36650	350	2	0.96	2405675850	65617	12.05	36500	37050	36450	47150	25450	36300	36757.34	6.87	-5336	38300	37300	36500	35500	34700	37800	36000	261	10850	500	26130	50	1	52240638	19146	7330.00	10.55	12	0.13	5.00	3474.00	46750	20231227	-21.60	15090	20230227	142.88	44800	-18.19	20240102	28550	28.37	20240201	46750	-21.60	20231227	15090	142.88	20230227	2.23	N	009420	500	261 억	3589200	N	N	649	N	N
42	20240222	160226	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36300	150	2	0.41	19816192050	538801	75.54	36000	37500	35700	46950	25350	36150	36779.75	6.98	-51137	37983	37066	36383	35466	34783	37525	35925	261	10800	500	26020	50	1	52240638	18963	7260.00	10.45	12	1.03	5.00	3474.00	46750	20231227	-22.35	15090	20230227	140.56	44800	-18.97	20240102	28550	27.15	20240201	46750	-22.35	20231227	15090	140.56	20230227	2.24	N	009420	500	261 억	3645785	N	N	649	N	N
43	20240222	150231	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36350	200	2	0.55	18818762200	511328	71.69	36000	37500	35700	46950	25350	36150	36804.30	6.98	-43022	37983	37066	36383	35466	34783	37525	35925	261	10800	500	26020	50	1	52240638	18989	7270.00	10.46	12	0.98	5.00	3474.00	46750	20231227	-22.25	15090	20230227	140.89	44800	-18.86	20240102	28550	27.32	20240201	46750	-22.25	20231227	15090	140.89	20230227	2.24	N	009420	500	261 억	3645785	N	N	100	N	N
44	20240222	140232	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36350	200	2	0.55	16919577600	459089	64.36	36000	37500	35700	46950	25350	36150	36855.40	6.98	-24261	37983	37066	36383	35466	34783	37525	35925	261	10800	500	26020	50	1	52240638	18989	7270.00	10.46	12	0.88	5.00	3474.00	46750	20231227	-22.25	15090	20230227	140.89	44800	-18.86	20240102	28550	27.32	20240201	46750	-22.25	20231227	15090	140.89	20230227	2.24	N	009420	500	261 억	3645785	N	N	100	N	N
45	20240222	130228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36850	700	2	1.94	14666048250	397544	55.74	36000	37500	35700	46950	25350	36150	36892.51	6.98	-18268	37983	37066	36383	35466	34783	37525	35925	261	10800	500	26020	50	1	52240638	19251	7370.00	10.61	12	0.76	5.00	3474.00	46750	20231227	-21.18	15090	20230227	144.20	44800	-17.75	20240102	28550	29.07	20240201	46750	-21.18	20231227	15090	144.20	20230227	2.24	N	009420	500	261 억	3645785	N	N	100	N	N
46	20240222	120231	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	37250	1100	2	3.04	13277892550	360003	50.47	36000	37500	35700	46950	25350	36150	36883.68	6.98	-6962	37983	37066	36383	35466	34783	37525	35925	261	10800	500	26020	50	1	52240638	19460	7450.00	10.72	12	0.69	5.00	3474.00	46750	20231227	-20.32	15090	20230227	146.85	44800	-16.85	20240102	28550	30.47	20240201	46750	-20.32	20231227	15090	146.85	20230227	2.24	N	009420	500	261 억	3645785	N	N	100	N	N
47	20240222	110231	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36800	650	2	1.80	11328024750	307462	43.11	36000	37500	35700	46950	25350	36150	36844.71	6.98	-845	37983	37066	36383	35466	34783	37525	35925	261	10800	500	26020	50	1	52240638	19225	7360.00	10.59	12	0.59	5.00	3474.00	46750	20231227	-21.28	15090	20230227	143.87	44800	-17.86	20240102	28550	28.90	20240201	46750	-21.28	20231227	15090	143.87	20230227	2.24	N	009420	500	261 억	3645785	N	N	100	N	N
48	20240222	100229	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36850	700	2	1.94	7641755850	207755	29.13	36000	37500	35700	46950	25350	36150	36783.96	6.98	15901	37983	37066	36383	35466	34783	37525	35925	261	10800	500	26020	50	1	52240638	19251	7370.00	10.61	12	0.40	5.00	3474.00	46750	20231227	-21.18	15090	20230227	144.20	44800	-17.75	20240102	28550	29.07	20240201	46750	-21.18	20231227	15090	144.20	20230227	2.24	N	009420	500	261 억	3645785	N	N	100	N	N
49	20240222	090231	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36050	-100	5	-0.28	422382300	11725	1.64	36000	36200	35800	46950	25350	36150	36018.85	6.98	1252	37983	37066	36383	35466	34783	37525	35925	261	10800	500	26020	50	1	52240638	18833	7210.00	10.38	12	0.02	5.00	3474.00	46750	20231227	-22.89	15090	20230227	138.90	44800	-19.53	20240102	28550	26.27	20240201	46750	-22.89	20231227	15090	138.90	20230227	2.24	N	009420	500	261 억	3645785	N	N	100	N	N
50	20240221	160229	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36150	800	2	2.26	25952853750	709873	364.74	35800	37300	35700	45950	24750	35350	36560.41	7.09	-46261	36516	35932	35566	34982	34616	35750	34800	261	10600	500	25450	50	1	52240638	18885	7230.00	10.41	12	1.36	5.00	3474.00	46750	20231227	-22.67	15090	20230227	139.56	44800	-19.31	20240102	28550	26.62	20240201	46750	-22.67	20231227	15090	139.56	20230227	2.28	N	009420	500	261 억	3706309	N	N	100	N	N
51	20240221	150227	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36300	950	2	2.69	24964290100	682556	350.70	35800	37300	35700	45950	24750	35350	36574.90	7.09	-50738	36516	35932	35566	34982	34616	35750	34800	261	10600	500	25450	50	1	52240638	18963	7260.00	10.45	12	1.31	5.00	3474.00	46750	20231227	-22.35	15090	20230227	140.56	44800	-18.97	20240102	28550	27.15	20240201	46750	-22.35	20231227	15090	140.56	20230227	2.28	N	009420	500	261 억	3706309	N	N	867	N	N
52	20240221	140229	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36050	700	2	1.98	21312115000	581898	298.99	35800	37300	35700	45950	24750	35350	36625.40	7.09	-36055	36516	35932	35566	34982	34616	35750	34800	261	10600	500	25450	50	1	52240638	18833	7210.00	10.38	12	1.11	5.00	3474.00	46750	20231227	-22.89	15090	20230227	138.90	44800	-19.53	20240102	28550	26.27	20240201	46750	-22.89	20231227	15090	138.90	20230227	2.28	N	009420	500	261 억	3706309	N	N	867	N	N
53	20240221	130229	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36300	950	2	2.69	19281931700	525705	270.11	35800	37300	35700	45950	24750	35350	36678.50	7.09	-32552	36516	35932	35566	34982	34616	35750	34800	261	10600	500	25450	50	1	52240638	18963	7260.00	10.45	12	1.01	5.00	3474.00	46750	20231227	-22.35	15090	20230227	140.56	44800	-18.97	20240102	28550	27.15	20240201	46750	-22.35	20231227	15090	140.56	20230227	2.28	N	009420	500	261 억	3706309	N	N	867	N	N
54	20240221	120229	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36400	1050	2	2.97	17762628100	483872	248.62	35800	37300	35700	45950	24750	35350	36709.65	7.09	-21544	36516	35932	35566	34982	34616	35750	34800	261	10600	500	25450	50	1	52240638	19016	7280.00	10.48	12	0.93	5.00	3474.00	46750	20231227	-22.14	15090	20230227	141.22	44800	-18.75	20240102	28550	27.50	20240201	46750	-22.14	20231227	15090	141.22	20230227	2.28	N	009420	500	261 억	3706309	N	N	867	N	N
55	20240221	110231	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36550	1200	2	3.39	15688660950	427106	219.45	35800	37300	35700	45950	24750	35350	36732.82	7.09	-316	36516	35932	35566	34982	34616	35750	34800	261	10600	500	25450	50	1	52240638	19094	7310.00	10.52	12	0.82	5.00	3474.00	46750	20231227	-21.82	15090	20230227	142.21	44800	-18.42	20240102	28550	28.02	20240201	46750	-21.82	20231227	15090	142.21	20230227	2.28	N	009420	500	261 억	3706309	N	N	867	N	N
56	20240221	100228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36800	1450	2	4.10	12903445350	351013	180.35	35800	37300	35700	45950	24750	35350	36761.01	7.09	11219	36516	35932	35566	34982	34616	35750	34800	261	10600	500	25450	50	1	52240638	19225	7360.00	10.59	12	0.67	5.00	3474.00	46750	20231227	-21.28	15090	20230227	143.87	44800	-17.86	20240102	28550	28.90	20240201	46750	-21.28	20231227	15090	143.87	20230227	2.28	N	009420	500	261 억	3706309	N	N	867	N	N
57	20240221	090229	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35850	500	2	1.41	265320800	7404	3.80	35800	36150	35700	45950	24750	35350	35841.77	7.09	2674	36516	35932	35566	34982	34616	35750	34800	261	10600	500	25450	50	1	52240638	18728	7170.00	10.32	12	0.01	5.00	3474.00	46750	20231227	-23.32	15090	20230227	137.57	44800	-19.98	20240102	28550	25.57	20240201	46750	-23.32	20231227	15090	137.57	20230227	2.28	N	009420	500	261 억	3706309	N	N	867	N	N
58	20240220	160226	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35350	-150	5	-0.42	6842351950	192162	61.30	35600	36150	35200	46150	24850	35500	35607.86	7.11	-19001	37633	36566	35333	34266	33033	37100	34800	261	10650	500	25560	50	1	52240638	18467	7070.00	10.18	12	0.37	5.00	3474.00	46750	20231227	-24.39	15090	20230227	134.26	44800	-21.09	20240102	28550	23.82	20240201	46750	-24.39	20231227	15090	134.26	20230227	2.26	N	009420	500	261 억	3714661	N	N	867	N	N
59	20240220	150227	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35550	50	2	0.14	5880228550	164984	52.63	35600	36150	35200	46150	24850	35500	35641.20	7.11	-22068	37633	36566	35333	34266	33033	37100	34800	261	10650	500	25560	50	1	52240638	18572	7110.00	10.23	12	0.32	5.00	3474.00	46750	20231227	-23.96	15090	20230227	135.59	44800	-20.65	20240102	28550	24.52	20240201	46750	-23.96	20231227	15090	135.59	20230227	2.26	N	009420	500	261 억	3714661	N	N	862	N	N
60	20240220	140228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35800	300	2	0.85	5001098500	140295	44.75	35600	36150	35200	46150	24850	35500	35647.02	7.11	-24308	37633	36566	35333	34266	33033	37100	34800	261	10650	500	25560	50	1	52240638	18702	7160.00	10.31	12	0.27	5.00	3474.00	46750	20231227	-23.42	15090	20230227	137.24	44800	-20.09	20240102	28550	25.39	20240201	46750	-23.42	20231227	15090	137.24	20230227	2.26	N	009420	500	261 억	3714661	N	N	862	N	N
61	20240220	130228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35700	200	2	0.56	4508887700	126536	40.36	35600	36150	35200	46150	24850	35500	35633.24	7.11	-18749	37633	36566	35333	34266	33033	37100	34800	261	10650	500	25560	50	1	52240638	18650	7140.00	10.28	12	0.24	5.00	3474.00	46750	20231227	-23.64	15090	20230227	136.58	44800	-20.31	20240102	28550	25.04	20240201	46750	-23.64	20231227	15090	136.58	20230227	2.26	N	009420	500	261 억	3714661	N	N	862	N	N
62	20240220	120227	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35650	150	2	0.42	4047605450	113568	36.23	35600	36150	35200	46150	24850	35500	35640.37	7.11	-13957	37633	36566	35333	34266	33033	37100	34800	261	10650	500	25560	50	1	52240638	18624	7130.00	10.26	12	0.22	5.00	3474.00	46750	20231227	-23.74	15090	20230227	136.25	44800	-20.42	20240102	28550	24.87	20240201	46750	-23.74	20231227	15090	136.25	20230227	2.26	N	009420	500	261 억	3714661	N	N	862	N	N
63	20240220	110225	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35500	0	3	0.00	3571385400	100182	31.96	35600	36150	35200	46150	24850	35500	35648.97	7.11	-11266	37633	36566	35333	34266	33033	37100	34800	261	10650	500	25560	50	1	52240638	18545	7100.00	10.22	12	0.19	5.00	3474.00	46750	20231227	-24.06	15090	20230227	135.26	44800	-20.76	20240102	28550	24.34	20240201	46750	-24.06	20231227	15090	135.26	20230227	2.26	N	009420	500	261 억	3714661	N	N	862	N	N
64	20240220	100221	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35850	350	2	0.99	2454717200	68952	22.00	35600	36150	35200	46150	24850	35500	35600.38	7.11	-1647	37633	36566	35333	34266	33033	37100	34800	261	10650	500	25560	50	1	52240638	18728	7170.00	10.32	12	0.13	5.00	3474.00	46750	20231227	-23.32	15090	20230227	137.57	44800	-19.98	20240102	28550	25.57	20240201	46750	-23.32	20231227	15090	137.57	20230227	2.26	N	009420	500	261 억	3714661	N	N	862	N	N
65	20240220	090228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35400	-100	5	-0.28	155061800	4369	1.39	35600	35650	35300	46150	24850	35500	35491.37	7.11	-2112	37633	36566	35333	34266	33033	37100	34800	261	10650	500	25560	50	1	52240638	18493	7080.00	10.19	12	0.01	5.00	3474.00	46750	20231227	-24.28	15090	20230227	134.59	44800	-20.98	20240102	28550	23.99	20240201	46750	-24.28	20231227	15090	134.59	20230227	2.26	N	009420	500	261 억	3714661	N	N	862	N	N
66	20240219	160227	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35500	700	2	2.01	11072342000	311955	104.83	34600	36400	34100	45200	24400	34800	35494.15	7.13	-11291	37066	35932	35316	34182	33566	35625	33875	261	10400	500	25050	50	1	52240638	18545	7100.00	10.22	12	0.60	5.00	3474.00	46750	20231227	-24.06	15090	20230227	135.26	44800	-20.76	20240102	28550	24.34	20240201	46750	-24.06	20231227	15090	135.26	20230227	2.25	N	009420	500	261 억	3724443	N	N	862	N	N
67	20240219	150228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35750	950	2	2.73	10142516000	285814	96.05	34600	36400	34100	45200	24400	34800	35487.26	7.13	-16222	37066	35932	35316	34182	33566	35625	33875	261	10400	500	25050	50	1	52240638	18676	7150.00	10.29	12	0.55	5.00	3474.00	46750	20231227	-23.53	15090	20230227	136.91	44800	-20.20	20240102	28550	25.22	20240201	46750	-23.53	20231227	15090	136.91	20230227	2.25	N	009420	500	261 억	3724443	N	N	5916	N	N
68	20240219	140229	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35450	650	2	1.87	5316961500	151442	50.89	34600	35650	34100	45200	24400	34800	35109.61	7.13	-7780	37066	35932	35316	34182	33566	35625	33875	261	10400	500	25050	50	1	52240638	18519	7090.00	10.20	12	0.29	5.00	3474.00	46750	20231227	-24.17	15090	20230227	134.92	44800	-20.87	20240102	28550	24.17	20240201	46750	-24.17	20231227	15090	134.92	20230227	2.25	N	009420	500	261 억	3724443	N	N	5916	N	N
69	20240219	130229	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35200	400	2	1.15	4596986100	131065	44.04	34600	35650	34100	45200	24400	34800	35074.82	7.13	-3134	37066	35932	35316	34182	33566	35625	33875	261	10400	500	25050	50	1	52240638	18389	7040.00	10.13	12	0.25	5.00	3474.00	46750	20231227	-24.71	15090	20230227	133.27	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	15090	133.27	20230227	2.25	N	009420	500	261 억	3724443	N	N	5916	N	N
70	20240219	120227	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35300	500	2	1.44	3995134250	114008	38.31	34600	35650	34100	45200	24400	34800	35043.32	7.13	6145	37066	35932	35316	34182	33566	35625	33875	261	10400	500	25050	50	1	52240638	18441	7060.00	10.16	12	0.22	5.00	3474.00	46750	20231227	-24.49	15090	20230227	133.93	44800	-21.21	20240102	28550	23.64	20240201	46750	-24.49	20231227	15090	133.93	20230227	2.25	N	009420	500	261 억	3724443	N	N	5916	N	N
71	20240219	110228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35150	350	2	1.01	3435695500	98155	32.99	34600	35650	34100	45200	24400	34800	35003.48	7.13	6884	37066	35932	35316	34182	33566	35625	33875	261	10400	500	25050	50	1	52240638	18363	7030.00	10.12	12	0.19	5.00	3474.00	46750	20231227	-24.81	15090	20230227	132.94	44800	-21.54	20240102	28550	23.12	20240201	46750	-24.81	20231227	15090	132.94	20230227	2.25	N	009420	500	261 억	3724443	N	N	5916	N	N
72	20240219	100226	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35350	550	2	1.58	2088982500	60088	20.19	34600	35500	34100	45200	24400	34800	34765.18	7.13	1701	37066	35932	35316	34182	33566	35625	33875	261	10400	500	25050	50	1	52240638	18467	7070.00	10.18	12	0.12	5.00	3474.00	46750	20231227	-24.39	15090	20230227	134.26	44800	-21.09	20240102	28550	23.82	20240201	46750	-24.39	20231227	15090	134.26	20230227	2.25	N	009420	500	261 억	3724443	N	N	5916	N	N
73	20240219	090226	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34450	-350	5	-1.01	207722200	6007	2.02	34600	34700	34400	45200	24400	34800	34566.54	7.13	-1592	37066	35932	35316	34182	33566	35625	33875	261	10400	500	25050	50	1	52240638	17997	6890.00	9.92	12	0.01	5.00	3474.00	46750	20231227	-26.31	15090	20230227	128.30	44800	-23.10	20240102	28550	20.67	20240201	46750	-26.31	20231227	15090	128.30	20230227	2.25	N	009420	500	261 억	3724443	N	N	5916	N	N
74	20240216	160224	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34800	-400	5	-1.14	10358554300	292761	58.31	35550	36450	34700	45750	24650	35200	35382.68	7.22	-33364	37366	36282	35616	34532	33866	36075	34325	261	10550	500	25340	50	1	52240638	18180	6960.00	10.02	12	0.56	5.00	3474.00	46750	20231227	-25.56	15090	20230227	130.62	44800	-22.32	20240102	28550	21.89	20240201	46750	-25.56	20231227	15090	130.62	20230227	2.25	N	009420	500	261 억	3772300	N	N	5916	N	N
75	20240216	150227	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34800	-400	5	-1.14	9581662900	270438	53.87	35550	36450	34800	45750	24650	35200	35430.30	7.22	-29458	37366	36282	35616	34532	33866	36075	34325	261	10550	500	25340	50	1	52240638	18180	6960.00	10.02	12	0.52	5.00	3474.00	46750	20231227	-25.56	15090	20230227	130.62	44800	-22.32	20240102	28550	21.89	20240201	46750	-25.56	20231227	15090	130.62	20230227	2.25	N	009420	500	261 억	3772300	N	N	236	N	N
76	20240216	140228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35200	0	3	0.00	8120526900	228693	45.55	35550	36450	34900	45750	24650	35200	35508.63	7.22	-23994	37366	36282	35616	34532	33866	36075	34325	261	10550	500	25340	50	1	52240638	18389	7040.00	10.13	12	0.44	5.00	3474.00	46750	20231227	-24.71	15090	20230227	133.27	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	15090	133.27	20230227	2.25	N	009420	500	261 억	3772300	N	N	236	N	N
77	20240216	130226	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34900	-300	5	-0.85	7476890450	210337	41.90	35550	36450	34900	45750	24650	35200	35547.45	7.22	-23723	37366	36282	35616	34532	33866	36075	34325	261	10550	500	25340	50	1	52240638	18232	6980.00	10.05	12	0.40	5.00	3474.00	46750	20231227	-25.35	15090	20230227	131.28	44800	-22.10	20240102	28550	22.24	20240201	46750	-25.35	20231227	15090	131.28	20230227	2.25	N	009420	500	261 억	3772300	N	N	236	N	N
78	20240216	120227	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35200	0	3	0.00	6341494100	177966	35.45	35550	36450	35050	45750	24650	35200	35633.56	7.22	-14526	37366	36282	35616	34532	33866	36075	34325	261	10550	500	25340	50	1	52240638	18389	7040.00	10.13	12	0.34	5.00	3474.00	46750	20231227	-24.71	15090	20230227	133.27	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	15090	133.27	20230227	2.25	N	009420	500	261 억	3772300	N	N	236	N	N
79	20240216	110228	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35300	100	2	0.28	5414882750	151619	30.20	35550	36450	35100	45750	24650	35200	35714.28	7.22	-9656	37366	36282	35616	34532	33866	36075	34325	261	10550	500	25340	50	1	52240638	18441	7060.00	10.16	12	0.29	5.00	3474.00	46750	20231227	-24.49	15090	20230227	133.93	44800	-21.21	20240102	28550	23.64	20240201	46750	-24.49	20231227	15090	133.93	20230227	2.25	N	009420	500	261 억	3772300	N	N	236	N	N
80	20240216	100227	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35550	350	2	0.99	3817741150	106397	21.19	35550	36450	35400	45750	24650	35200	35883.05	7.22	915	37366	36282	35616	34532	33866	36075	34325	261	10550	500	25340	50	1	52240638	18572	7110.00	10.23	12	0.20	5.00	3474.00	46750	20231227	-23.96	15090	20230227	135.59	44800	-20.65	20240102	28550	24.52	20240201	46750	-23.96	20231227	15090	135.59	20230227	2.25	N	009420	500	261 억	3772300	N	N	236	N	N
81	20240216	090225	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36000	800	2	2.27	376338550	10557	2.10	35550	36000	35400	45750	24650	35200	35655.01	7.22	-1893	37366	36282	35616	34532	33866	36075	34325	261	10550	500	25340	50	1	52240638	18807	7200.00	10.36	12	0.02	5.00	3474.00	46750	20231227	-22.99	15090	20230227	138.57	44800	-19.64	20240102	28550	26.09	20240201	46750	-22.99	20231227	15090	138.57	20230227	2.25	N	009420	500	261 억	3772300	N	N	236	N	N
82	20240215	160225	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35200	250	2	0.72	17880498650	499750	103.95	35200	36700	34950	45400	24500	34950	35779.07	7.35	-72504	36783	35866	34833	33916	32883	36325	34375	261	10450	500	25160	50	1	52240638	18389	7040.00	10.13	12	0.96	5.00	3474.00	46750	20231227	-24.71	15090	20230227	133.27	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	15090	133.27	20230227	2.40	N	009420	500	261 억	3837174	N	N	236	N	N
83	20240215	150226	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35400	450	2	1.29	16921190100	472534	98.29	35200	36700	34950	45400	24500	34950	35809.47	7.35	-72243	36783	35866	34833	33916	32883	36325	34375	261	10450	500	25160	50	1	52240638	18493	7080.00	10.19	12	0.90	5.00	3474.00	46750	20231227	-24.28	15090	20230227	134.59	44800	-20.98	20240102	28550	23.99	20240201	46750	-24.28	20231227	15090	134.59	20230227	2.40	N	009420	500	261 억	3837174	N	N	166	N	N
84	20240215	140225	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35350	400	2	1.14	14138666700	393711	81.89	35200	36700	34950	45400	24500	34950	35911.28	7.35	-60039	36783	35866	34833	33916	32883	36325	34375	261	10450	500	25160	50	1	52240638	18467	7070.00	10.18	12	0.75	5.00	3474.00	46750	20231227	-24.39	15090	20230227	134.26	44800	-21.09	20240102	28550	23.82	20240201	46750	-24.39	20231227	15090	134.26	20230227	2.40	N	009420	500	261 억	3837174	N	N	166	N	N
85	20240215	130225	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35800	850	2	2.43	12819697850	356616	74.18	35200	36700	34950	45400	24500	34950	35948.19	7.35	-52456	36783	35866	34833	33916	32883	36325	34375	261	10450	500	25160	50	1	52240638	18702	7160.00	10.31	12	0.68	5.00	3474.00	46750	20231227	-23.42	15090	20230227	137.24	44800	-20.09	20240102	28550	25.39	20240201	46750	-23.42	20231227	15090	137.24	20230227	2.40	N	009420	500	261 억	3837174	N	N	166	N	N
86	20240215	120226	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35850	900	2	2.58	11583823700	322059	66.99	35200	36700	34950	45400	24500	34950	35968.02	7.35	-38008	36783	35866	34833	33916	32883	36325	34375	261	10450	500	25160	50	1	52240638	18728	7170.00	10.32	12	0.62	5.00	3474.00	46750	20231227	-23.32	15090	20230227	137.57	44800	-19.98	20240102	28550	25.57	20240201	46750	-23.32	20231227	15090	137.57	20230227	2.40	N	009420	500	261 억	3837174	N	N	166	N	N
87	20240215	110224	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35950	1000	2	2.86	10487586550	291464	60.63	35200	36700	34950	45400	24500	34950	35982.45	7.35	-24701	36783	35866	34833	33916	32883	36325	34375	261	10450	500	25160	50	1	52240638	18781	7190.00	10.35	12	0.56	5.00	3474.00	46750	20231227	-23.10	15090	20230227	138.24	44800	-19.75	20240102	28550	25.92	20240201	46750	-23.10	20231227	15090	138.24	20230227	2.40	N	009420	500	261 억	3837174	N	N	166	N	N
88	20240215	100225	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	36500	1550	2	4.43	7737723700	215490	44.82	35200	36700	34950	45400	24500	34950	35907.58	7.35	-6291	36783	35866	34833	33916	32883	36325	34375	261	10450	500	25160	50	1	52240638	19068	7300.00	10.51	12	0.41	5.00	3474.00	46750	20231227	-21.93	15090	20230227	141.88	44800	-18.53	20240102	28550	27.85	20240201	46750	-21.93	20231227	15090	141.88	20230227	2.40	N	009420	500	261 억	3837174	N	N	166	N	N
89	20240215	090223	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35450	500	2	1.43	376215700	10663	2.22	35200	35500	35150	45400	24500	34950	35282.38	7.35	1417	36783	35866	34833	33916	32883	36325	34375	261	10450	500	25160	50	1	52240638	18519	7090.00	10.20	12	0.02	5.00	3474.00	46750	20231227	-24.17	15090	20230227	134.92	44800	-20.87	20240102	28550	24.17	20240201	46750	-24.17	20231227	15090	134.92	20230227	2.40	N	009420	500	261 억	3837174	N	N	166	N	N
90	20240214	160223	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34950	-250	5	-0.71	16660221300	478057	68.79	34500	35750	33800	45750	24650	35200	34849.66	7.58	-133961	37200	36200	34350	33350	31500	36700	33850	261	10550	500	25340	50	1	52240638	18258	6990.00	10.06	12	0.92	5.00	3474.00	46750	20231227	-25.24	15090	20230227	131.61	44800	-21.99	20240102	28550	22.42	20240201	46750	-25.24	20231227	15090	131.61	20230227	2.40	N	009420	500	261 억	3961319	N	N	166	N	N
91	20240214	150224	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35000	-200	5	-0.57	15537120500	445964	64.17	34500	35750	33800	45750	24650	35200	34839.36	7.58	-118980	37200	36200	34350	33350	31500	36700	33850	261	10550	500	25340	50	1	52240638	18284	7000.00	10.07	12	0.85	5.00	3474.00	46750	20231227	-25.13	15090	20230227	131.94	44800	-21.88	20240102	28550	22.59	20240201	46750	-25.13	20231227	15090	131.94	20230227	2.40	N	009420	500	261 억	3961319	N	N	2902	N	N
92	20240214	140224	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35200	0	3	0.00	13155279500	378253	54.43	34500	35750	33800	45750	24650	35200	34778.99	7.58	-85916	37200	36200	34350	33350	31500	36700	33850	261	10550	500	25340	50	1	52240638	18389	7040.00	10.13	12	0.72	5.00	3474.00	46750	20231227	-24.71	15090	20230227	133.27	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	15090	133.27	20230227	2.40	N	009420	500	261 억	3961319	N	N	2902	N	N
93	20240214	130226	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34750	-450	5	-1.28	9245063550	267432	38.48	34500	35500	33800	45750	24650	35200	34569.64	7.58	-70668	37200	36200	34350	33350	31500	36700	33850	261	10550	500	25340	50	1	52240638	18154	6950.00	10.00	12	0.51	5.00	3474.00	46750	20231227	-25.67	15090	20230227	130.28	44800	-22.43	20240102	28550	21.72	20240201	46750	-25.67	20231227	15090	130.28	20230227	2.40	N	009420	500	261 억	3961319	N	N	2902	N	N
94	20240214	120223	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34600	-600	5	-1.70	8489824400	245642	35.34	34500	35500	33800	45750	24650	35200	34561.64	7.58	-59795	37200	36200	34350	33350	31500	36700	33850	261	10550	500	25340	50	1	52240638	18075	6920.00	9.96	12	0.47	5.00	3474.00	46750	20231227	-25.99	15090	20230227	129.29	44800	-22.77	20240102	28550	21.19	20240201	46750	-25.99	20231227	15090	129.29	20230227	2.40	N	009420	500	261 억	3961319	N	N	2902	N	N
95	20240214	110224	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34400	-800	5	-2.27	7728233100	223617	32.18	34500	35500	33800	45750	24650	35200	34559.97	7.58	-44216	37200	36200	34350	33350	31500	36700	33850	261	10550	500	25340	50	1	52240638	17971	6880.00	9.90	12	0.43	5.00	3474.00	46750	20231227	-26.42	15090	20230227	127.97	44800	-23.21	20240102	28550	20.49	20240201	46750	-26.42	20231227	15090	127.97	20230227	2.40	N	009420	500	261 억	3961319	N	N	2902	N	N
96	20240214	090221	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34800	-400	5	-1.14	617107900	17817	2.56	34500	34950	34400	45750	24650	35200	34634.16	7.58	1292	37200	36200	34350	33350	31500	36700	33850	261	10550	500	25340	50	1	52240638	18180	6960.00	10.02	12	0.03	5.00	3474.00	46750	20231227	-25.56	15090	20230227	130.62	44800	-22.32	20240102	28550	21.89	20240201	46750	-25.56	20231227	15090	130.62	20230227	2.40	N	009420	500	261 억	3961319	N	N	2902	N	N
97	20240213	160222	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35200	2700	2	8.31	23638229300	691676	142.19	32600	35350	32500	42250	22750	32500	34174.36	7.68	-35007	34366	33432	32616	31682	30866	33900	32150	261	9750	500	23400	50	1	52240638	18389	7040.00	10.13	12	1.32	5.00	3474.00	46750	20231227	-24.71	15090	20230227	133.27	44800	-21.43	20240102	28550	23.29	20240201	46750	-24.71	20231227	15090	133.27	20230227	2.34	N	009420	500	261 억	4011095	N	N	2902	N	N
98	20240213	150217	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	35150	2650	2	8.15	21715714750	636943	130.94	32600	35350	32500	42250	22750	32500	34093.69	7.68	-21164	34366	33432	32616	31682	30866	33900	32150	261	9750	500	23400	50	1	52240638	18363	7030.00	10.12	12	1.22	5.00	3474.00	46750	20231227	-24.81	15090	20230227	132.94	44800	-21.54	20240102	28550	23.12	20240201	46750	-24.81	20231227	15090	132.94	20230227	2.34	N	009420	500	261 억	4011095	N	N	243	N	N
99	20240213	140224	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	34550	2050	2	6.31	14212264400	422785	86.91	32600	34700	32500	42250	22750	32500	33615.86	7.68	-5324	34366	33432	32616	31682	30866	33900	32150	261	9750	500	23400	50	1	52240638	18049	6910.00	9.95	12	0.81	5.00	3474.00	46750	20231227	-26.10	15090	20230227	128.96	44800	-22.88	20240102	28550	21.02	20240201	46750	-26.10	20231227	15090	128.96	20230227	2.34	N	009420	500	261 억	4011095	N	N	243	N	N
100	20240213	130222	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	33250	750	2	2.31	7792019700	235025	48.32	32600	33650	32500	42250	22750	32500	33154.04	7.68	265	34366	33432	32616	31682	30866	33900	32150	261	9750	500	23400	50	1	52240638	17370	6650.00	9.57	12	0.45	5.00	3474.00	46750	20231227	-28.88	15090	20230227	120.34	44800	-25.78	20240102	28550	16.46	20240201	46750	-28.88	20231227	15090	120.34	20230227	2.34	N	009420	500	261 억	4011095	N	N	243	N	N
101	20240213	120223	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	33150	650	2	2.00	7049314900	212703	43.73	32600	33650	32500	42250	22750	32500	33141.63	7.68	1751	34366	33432	32616	31682	30866	33900	32150	261	9750	500	23400	50	1	52240638	17318	6630.00	9.54	12	0.41	5.00	3474.00	46750	20231227	-29.09	15090	20230227	119.68	44800	-26.00	20240102	28550	16.11	20240201	46750	-29.09	20231227	15090	119.68	20230227	2.34	N	009420	500	261 억	4011095	N	N	243	N	N
102	20240213	110223	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	33000	500	2	1.54	6290856950	189762	39.01	32600	33650	32500	42250	22750	32500	33151.35	7.68	1202	34366	33432	32616	31682	30866	33900	32150	261	9750	500	23400	50	1	52240638	17239	6600.00	9.50	12	0.36	5.00	3474.00	46750	20231227	-29.41	15090	20230227	118.69	44800	-26.34	20240102	28550	15.59	20240201	46750	-29.41	20231227	15090	118.69	20230227	2.34	N	009420	500	261 억	4011095	N	N	243	N	N
103	20240213	100209	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	33500	1000	2	3.08	4652079500	140087	28.80	32600	33650	32500	42250	22750	32500	33208.57	7.68	19930	34366	33432	32616	31682	30866	33900	32150	261	9750	500	23400	50	1	52240638	17501	6700.00	9.64	12	0.27	5.00	3474.00	46750	20231227	-28.34	15090	20230227	122.00	44800	-25.22	20240102	28550	17.34	20240201	46750	-28.34	20231227	15090	122.00	20230227	2.34	N	009420	500	261 억	4011095	N	N	243	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History