KissMeData/302440/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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161053	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	-1000	5	-1.60	8749097600	142664	143.56	61800	62400	60800	81100	43700	62400	61326.14	6.21	0	7541	63866	63132	62766	62032	61666	62950	61850	384	18700	500	47420	100	1	76827750	47172	38.47	2.71	12	0.19	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60800	0.99	20240229	88600	-30.70	20230803	57100	7.53	20231024	0.81	N	302440	500	384 억	4768888	N	N	98	N	N
3	20240229	151058	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	-1100	5	-1.76	6904199700	112613	113.32	61800	62400	60800	81100	43700	62400	61308.76	6.21	0	2376	63866	63132	62766	62032	61666	62950	61850	384	18700	500	47420	100	1	76827750	47095	38.41	2.70	12	0.15	1596.00	22683.00	88600	20230803	-30.81	57100	20231024	7.36	73700	-16.82	20240102	60800	0.82	20240229	88600	-30.81	20230803	57100	7.36	20231024	0.81	N	302440	500	384 억	4768888	N	N	418	N	N
4	20240229	141058	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	-1100	5	-1.76	5843998600	95310	95.91	61800	62400	60800	81100	43700	62400	61315.32	6.21	0	1786	63866	63132	62766	62032	61666	62950	61850	384	18700	500	47420	100	1	76827750	47095	38.41	2.70	12	0.12	1596.00	22683.00	88600	20230803	-30.81	57100	20231024	7.36	73700	-16.82	20240102	60800	0.82	20240229	88600	-30.81	20230803	57100	7.36	20231024	0.81	N	302440	500	384 억	4768888	N	N	418	N	N
5	20240229	131056	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61500	-900	5	-1.44	5269219200	85949	86.49	61800	62400	60800	81100	43700	62400	61305.93	6.21	0	954	63866	63132	62766	62032	61666	62950	61850	384	18700	500	47420	100	1	76827750	47249	38.53	2.71	12	0.11	1596.00	22683.00	88600	20230803	-30.59	57100	20231024	7.71	73700	-16.55	20240102	60800	1.15	20240229	88600	-30.59	20230803	57100	7.71	20231024	0.81	N	302440	500	384 억	4768888	N	N	418	N	N
6	20240229	121056	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61700	-700	5	-1.12	4852641200	79194	79.69	61800	62400	60800	81100	43700	62400	61274.90	6.21	0	862	63866	63132	62766	62032	61666	62950	61850	384	18700	500	47420	100	1	76827750	47403	38.66	2.72	12	0.10	1596.00	22683.00	88600	20230803	-30.36	57100	20231024	8.06	73700	-16.28	20240102	60800	1.48	20240229	88600	-30.36	20230803	57100	8.06	20231024	0.81	N	302440	500	384 억	4768888	N	N	418	N	N
7	20240229	111059	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	-1000	5	-1.60	4362205500	71244	71.69	61800	62400	60800	81100	43700	62400	61228.55	6.21	0	-2204	63866	63132	62766	62032	61666	62950	61850	384	18700	500	47420	100	1	76827750	47172	38.47	2.71	12	0.09	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60800	0.99	20240229	88600	-30.70	20230803	57100	7.53	20231024	0.81	N	302440	500	384 억	4768888	N	N	418	N	N
8	20240229	101100	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61400	-1000	5	-1.60	3568879500	58321	58.69	61800	62400	60800	81100	43700	62400	61193.05	6.21	0	-4792	63866	63132	62766	62032	61666	62950	61850	384	18700	500	47420	100	1	76827750	47172	38.47	2.71	12	0.08	1596.00	22683.00	88600	20230803	-30.70	57100	20231024	7.53	73700	-16.69	20240102	60800	0.99	20240229	88600	-30.70	20230803	57100	7.53	20231024	0.81	N	302440	500	384 억	4768888	N	N	418	N	N
9	20240229	091058	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	61200	-1200	5	-1.92	1036894300	16861	16.97	61800	62400	61100	81100	43700	62400	61494.84	6.21	0	-3318	63866	63132	62766	62032	61666	62950	61850	384	18700	500	47420	100	1	76827750	47019	38.35	2.70	12	0.02	1596.00	22683.00	88600	20230803	-30.93	57100	20231024	7.18	73700	-16.96	20240102	61100	0.16	20240229	88600	-30.93	20230803	57100	7.18	20231024	0.81	N	302440	500	384 억	4768888	N	N	418	N	N
10	20240228	160955	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62400	-700	5	-1.11	6191936000	98796	119.93	63100	63500	62400	82000	44200	63100	62674.47	6.27	0	-10084	64966	64032	63566	62632	62166	63800	62400	384	18900	500	47950	100	1	76827750	47941	39.10	2.75	12	0.13	1596.00	22683.00	88600	20230803	-29.57	57100	20231024	9.28	73700	-15.33	20240102	62400	0.00	20240228	88600	-29.57	20230803	57100	9.28	20231024	0.82	N	302440	500	384 억	4814589	N	N	418	N	N
11	20240228	150954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62400	-700	5	-1.11	5646748400	90063	109.33	63100	63500	62400	82000	44200	63100	62697.76	6.27	0	-8767	64966	64032	63566	62632	62166	63800	62400	384	18900	500	47950	100	1	76827750	47941	39.10	2.75	12	0.12	1596.00	22683.00	88600	20230803	-29.57	57100	20231024	9.28	73700	-15.33	20240102	62400	0.00	20240228	88600	-29.57	20230803	57100	9.28	20231024	0.82	N	302440	500	384 억	4814589	N	N	132	N	N
12	20240228	141056	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62700	-400	5	-0.63	4181368100	66626	80.88	63100	63500	62500	82000	44200	63100	62758.80	6.27	0	-6151	64966	64032	63566	62632	62166	63800	62400	384	18900	500	47950	100	1	76827750	48171	39.29	2.76	12	0.09	1596.00	22683.00	88600	20230803	-29.23	57100	20231024	9.81	73700	-14.93	20240102	62500	0.32	20240228	88600	-29.23	20230803	57100	9.81	20231024	0.82	N	302440	500	384 억	4814589	N	N	132	N	N
13	20240228	131051	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62800	-300	5	-0.48	3762418700	59943	72.76	63100	63500	62500	82000	44200	63100	62766.61	6.27	0	-5771	64966	64032	63566	62632	62166	63800	62400	384	18900	500	47950	100	1	76827750	48248	39.35	2.77	12	0.08	1596.00	22683.00	88600	20230803	-29.12	57100	20231024	9.98	73700	-14.79	20240102	62500	0.48	20240228	88600	-29.12	20230803	57100	9.98	20231024	0.82	N	302440	500	384 억	4814589	N	N	132	N	N
14	20240228	121059	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62800	-300	5	-0.48	3294969700	52494	63.72	63100	63500	62500	82000	44200	63100	62768.50	6.27	0	-4232	64966	64032	63566	62632	62166	63800	62400	384	18900	500	47950	100	1	76827750	48248	39.35	2.77	12	0.07	1596.00	22683.00	88600	20230803	-29.12	57100	20231024	9.98	73700	-14.79	20240102	62500	0.48	20240228	88600	-29.12	20230803	57100	9.98	20231024	0.82	N	302440	500	384 억	4814589	N	N	132	N	N
15	20240228	111015	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62700	-400	5	-0.63	2552540600	40660	49.36	63100	63500	62500	82000	44200	63100	62777.68	6.27	0	-4185	64966	64032	63566	62632	62166	63800	62400	384	18900	500	47950	100	1	76827750	48171	39.29	2.76	12	0.05	1596.00	22683.00	88600	20230803	-29.23	57100	20231024	9.81	73700	-14.93	20240102	62500	0.32	20240228	88600	-29.23	20230803	57100	9.81	20231024	0.82	N	302440	500	384 억	4814589	N	N	132	N	N
16	20240228	101056	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	62900	-200	5	-0.32	1919526900	30581	37.12	63100	63500	62500	82000	44200	63100	62768.61	6.27	0	-5580	64966	64032	63566	62632	62166	63800	62400	384	18900	500	47950	100	1	76827750	48325	39.41	2.77	12	0.04	1596.00	22683.00	88600	20230803	-29.01	57100	20231024	10.16	73700	-14.65	20240102	62500	0.64	20240228	88600	-29.01	20230803	57100	10.16	20231024	0.82	N	302440	500	384 억	4814589	N	N	132	N	N
17	20240228	091100	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63100	0	3	0.00	317401600	5033	6.11	63100	63500	62900	82000	44200	63100	63064.10	6.27	0	-115	64966	64032	63566	62632	62166	63800	62400	384	18900	500	47950	100	1	76827750	48478	39.54	2.78	12	0.01	1596.00	22683.00	88600	20230803	-28.78	57100	20231024	10.51	73700	-14.38	20240102	62500	0.96	20240118	88600	-28.78	20230803	57100	10.51	20231024	0.82	N	302440	500	384 억	4814589	N	N	132	N	N
18	20240227	161054	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63100	-1000	5	-1.56	5194024500	81756	153.24	64400	64500	63100	83300	44900	64100	63531.73	6.28	0	-5904	64900	64500	64200	63800	63500	64350	63650	384	19200	500	48710	100	1	76827750	48478	39.54	2.78	12	0.11	1596.00	22683.00	88600	20230803	-28.78	57100	20231024	10.51	73700	-14.38	20240102	62500	0.96	20240118	88600	-28.78	20230803	57100	10.51	20231024	0.81	N	302440	500	384 억	4823285	N	N	132	N	N
19	20240227	151056	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63200	-900	5	-1.40	4591733000	72212	135.35	64400	64500	63100	83300	44900	64100	63586.77	6.28	0	-6586	64900	64500	64200	63800	63500	64350	63650	384	19200	500	48710	100	1	76827750	48555	39.60	2.79	12	0.09	1596.00	22683.00	88600	20230803	-28.67	57100	20231024	10.68	73700	-14.25	20240102	62500	1.12	20240118	88600	-28.67	20230803	57100	10.68	20231024	0.81	N	302440	500	384 억	4823285	N	N	1079	N	N
20	20240227	141053	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63300	-800	5	-1.25	3619358000	56841	106.54	64400	64500	63300	83300	44900	64100	63675.05	6.28	0	-2965	64900	64500	64200	63800	63500	64350	63650	384	19200	500	48710	100	1	76827750	48632	39.66	2.79	12	0.07	1596.00	22683.00	88600	20230803	-28.56	57100	20231024	10.86	73700	-14.11	20240102	62500	1.28	20240118	88600	-28.56	20230803	57100	10.86	20231024	0.81	N	302440	500	384 억	4823285	N	N	1079	N	N
21	20240227	131014	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63500	-600	5	-0.94	3295074100	51727	96.96	64400	64500	63300	83300	44900	64100	63701.16	6.28	0	-4301	64900	64500	64200	63800	63500	64350	63650	384	19200	500	48710	100	1	76827750	48786	39.79	2.80	12	0.07	1596.00	22683.00	88600	20230803	-28.33	57100	20231024	11.21	73700	-13.84	20240102	62500	1.60	20240118	88600	-28.33	20230803	57100	11.21	20231024	0.81	N	302440	500	384 억	4823285	N	N	1079	N	N
22	20240227	121056	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63400	-700	5	-1.09	2974663500	46680	87.50	64400	64500	63300	83300	44900	64100	63724.50	6.28	0	-4777	64900	64500	64200	63800	63500	64350	63650	384	19200	500	48710	100	1	76827750	48709	39.72	2.80	12	0.06	1596.00	22683.00	88600	20230803	-28.44	57100	20231024	11.03	73700	-13.98	20240102	62500	1.44	20240118	88600	-28.44	20230803	57100	11.03	20231024	0.81	N	302440	500	384 억	4823285	N	N	1079	N	N
23	20240227	111057	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63900	-200	5	-0.31	2261611600	35450	66.45	64400	64500	63300	83300	44900	64100	63797.14	6.28	0	633	64900	64500	64200	63800	63500	64350	63650	384	19200	500	48710	100	1	76827750	49093	40.04	2.82	12	0.05	1596.00	22683.00	88600	20230803	-27.88	57100	20231024	11.91	73700	-13.30	20240102	62500	2.24	20240118	88600	-27.88	20230803	57100	11.91	20231024	0.81	N	302440	500	384 억	4823285	N	N	1079	N	N
24	20240227	101051	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63800	-300	5	-0.47	1651037400	25903	48.55	64400	64500	63300	83300	44900	64100	63739.10	6.28	0	-2587	64900	64500	64200	63800	63500	64350	63650	384	19200	500	48710	100	1	76827750	49016	39.97	2.81	12	0.03	1596.00	22683.00	88600	20230803	-27.99	57100	20231024	11.73	73700	-13.43	20240102	62500	2.08	20240118	88600	-27.99	20230803	57100	11.73	20231024	0.81	N	302440	500	384 억	4823285	N	N	1079	N	N
25	20240227	091055	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63800	-300	5	-0.47	543162800	8489	15.91	64400	64500	63700	83300	44900	64100	63984.17	6.28	0	-3883	64900	64500	64200	63800	63500	64350	63650	384	19200	500	48710	100	1	76827750	49016	39.97	2.81	12	0.01	1596.00	22683.00	88600	20230803	-27.99	57100	20231024	11.73	73700	-13.43	20240102	62500	2.08	20240118	88600	-27.99	20230803	57100	11.73	20231024	0.81	N	302440	500	384 억	4823285	N	N	1079	N	N
26	20240226	161050	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64100	200	2	0.31	3383082000	52726	59.18	64300	64600	63900	83000	44800	63900	64163.55	6.25	0	18872	65766	64832	64366	63432	62966	64600	63200	384	19100	500	48560	100	1	76827750	49247	40.16	2.83	12	0.07	1596.00	22683.00	88600	20230803	-27.65	57100	20231024	12.26	73700	-13.03	20240102	62500	2.56	20240118	88600	-27.65	20230803	57100	12.26	20231024	0.82	N	302440	500	384 억	4801695	N	N	1079	N	N
27	20240226	151043	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64300	400	2	0.63	3086424900	48099	53.99	64300	64600	63900	83000	44800	63900	64168.17	6.25	0	18840	65766	64832	64366	63432	62966	64600	63200	384	19100	500	48560	100	1	76827750	49400	40.29	2.83	12	0.06	1596.00	22683.00	88600	20230803	-27.43	57100	20231024	12.61	73700	-12.75	20240102	62500	2.88	20240118	88600	-27.43	20230803	57100	12.61	20231024	0.82	N	302440	500	384 억	4801695	N	N	1390	N	N
28	20240226	141049	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64200	300	2	0.47	2707172200	42189	47.35	64300	64600	63900	83000	44800	63900	64167.73	6.25	0	17118	65766	64832	64366	63432	62966	64600	63200	384	19100	500	48560	100	1	76827750	49323	40.23	2.83	12	0.05	1596.00	22683.00	88600	20230803	-27.54	57100	20231024	12.43	73700	-12.89	20240102	62500	2.72	20240118	88600	-27.54	20230803	57100	12.43	20231024	0.82	N	302440	500	384 억	4801695	N	N	1390	N	N
29	20240226	131041	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64100	200	2	0.31	2386689800	37196	41.75	64300	64600	63900	83000	44800	63900	64165.23	6.25	0	15111	65766	64832	64366	63432	62966	64600	63200	384	19100	500	48560	100	1	76827750	49247	40.16	2.83	12	0.05	1596.00	22683.00	88600	20230803	-27.65	57100	20231024	12.26	73700	-13.03	20240102	62500	2.56	20240118	88600	-27.65	20230803	57100	12.26	20231024	0.82	N	302440	500	384 억	4801695	N	N	1390	N	N
30	20240226	121041	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64200	300	2	0.47	2020437400	31487	35.34	64300	64600	63900	83000	44800	63900	64167.35	6.25	0	12426	65766	64832	64366	63432	62966	64600	63200	384	19100	500	48560	100	1	76827750	49323	40.23	2.83	12	0.04	1596.00	22683.00	88600	20230803	-27.54	57100	20231024	12.43	73700	-12.89	20240102	62500	2.72	20240118	88600	-27.54	20230803	57100	12.43	20231024	0.82	N	302440	500	384 억	4801695	N	N	1390	N	N
31	20240226	111039	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64100	200	2	0.31	1677150400	26135	29.33	64300	64600	63900	83000	44800	63900	64172.58	6.25	0	9601	65766	64832	64366	63432	62966	64600	63200	384	19100	500	48560	100	1	76827750	49247	40.16	2.83	12	0.03	1596.00	22683.00	88600	20230803	-27.65	57100	20231024	12.26	73700	-13.03	20240102	62500	2.56	20240118	88600	-27.65	20230803	57100	12.26	20231024	0.82	N	302440	500	384 억	4801695	N	N	1390	N	N
32	20240226	101037	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64000	100	2	0.16	1130729900	17607	19.76	64300	64600	63900	83000	44800	63900	64220.47	6.25	0	5625	65766	64832	64366	63432	62966	64600	63200	384	19100	500	48560	100	1	76827750	49170	40.10	2.82	12	0.02	1596.00	22683.00	88600	20230803	-27.77	57100	20231024	12.08	73700	-13.16	20240102	62500	2.40	20240118	88600	-27.77	20230803	57100	12.08	20231024	0.82	N	302440	500	384 억	4801695	N	N	1390	N	N
33	20240226	091035	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64200	300	2	0.47	257535500	4016	4.51	64300	64400	63900	83000	44800	63900	64127.37	6.25	0	633	65766	64832	64366	63432	62966	64600	63200	384	19100	500	48560	100	1	76827750	49323	40.23	2.83	12	0.01	1596.00	22683.00	88600	20230803	-27.54	57100	20231024	12.43	73700	-12.89	20240102	62500	2.72	20240118	88600	-27.54	20230803	57100	12.43	20231024	0.82	N	302440	500	384 억	4801695	N	N	1390	N	N
34	20240223	161036	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63900	-200	5	-0.31	5723416100	88743	88.98	64800	65300	63900	83300	44900	64100	64495.94	6.25	0	17862	66433	65266	64533	63366	62633	64900	63000	384	19200	500	48710	100	1	76827750	49093	40.04	2.82	12	0.12	1596.00	22683.00	88600	20230803	-27.88	57100	20231024	11.91	73700	-13.30	20240102	62500	2.24	20240118	88600	-27.88	20230803	57100	11.91	20231024	0.82	N	302440	500	384 억	4804025	N	N	1390	N	N
35	20240223	151029	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64000	-100	5	-0.16	5119787000	79298	79.51	64800	65300	63900	83300	44900	64100	64563.98	6.25	0	17095	66433	65266	64533	63366	62633	64900	63000	384	19200	500	48710	100	1	76827750	49170	40.10	2.82	12	0.10	1596.00	22683.00	88600	20230803	-27.77	57100	20231024	12.08	73700	-13.16	20240102	62500	2.40	20240118	88600	-27.77	20230803	57100	12.08	20231024	0.82	N	302440	500	384 억	4804025	N	N	24	N	N
36	20240223	141031	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64000	-100	5	-0.16	4501941200	69648	69.83	64800	65300	64000	83300	44900	64100	64638.61	6.25	0	16368	66433	65266	64533	63366	62633	64900	63000	384	19200	500	48710	100	1	76827750	49170	40.10	2.82	12	0.09	1596.00	22683.00	88600	20230803	-27.77	57100	20231024	12.08	73700	-13.16	20240102	62500	2.40	20240118	88600	-27.77	20230803	57100	12.08	20231024	0.82	N	302440	500	384 억	4804025	N	N	24	N	N
37	20240223	131029	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64400	300	2	0.47	3760345900	58101	58.25	64800	65300	64300	83300	44900	64100	64721.02	6.25	0	17869	66433	65266	64533	63366	62633	64900	63000	384	19200	500	48710	100	1	76827750	49477	40.35	2.84	12	0.08	1596.00	22683.00	88600	20230803	-27.31	57100	20231024	12.78	73700	-12.62	20240102	62500	3.04	20240118	88600	-27.31	20230803	57100	12.78	20231024	0.82	N	302440	500	384 억	4804025	N	N	24	N	N
38	20240223	121032	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64600	500	2	0.78	3431060500	53002	53.14	64800	65300	64300	83300	44900	64100	64734.74	6.25	0	18549	66433	65266	64533	63366	62633	64900	63000	384	19200	500	48710	100	1	76827750	49631	40.48	2.85	12	0.07	1596.00	22683.00	88600	20230803	-27.09	57100	20231024	13.13	73700	-12.35	20240102	62500	3.36	20240118	88600	-27.09	20230803	57100	13.13	20231024	0.82	N	302440	500	384 억	4804025	N	N	24	N	N
39	20240223	111018	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64500	400	2	0.62	3111599100	48050	48.18	64800	65300	64400	83300	44900	64100	64757.74	6.25	0	18163	66433	65266	64533	63366	62633	64900	63000	384	19200	500	48710	100	1	76827750	49554	40.41	2.84	12	0.06	1596.00	22683.00	88600	20230803	-27.20	57100	20231024	12.96	73700	-12.48	20240102	62500	3.20	20240118	88600	-27.20	20230803	57100	12.96	20231024	0.82	N	302440	500	384 억	4804025	N	N	24	N	N
40	20240223	101026	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64800	700	2	1.09	2246728300	34688	34.78	64800	65300	64400	83300	44900	64100	64769.92	6.25	0	13441	66433	65266	64533	63366	62633	64900	63000	384	19200	500	48710	100	1	76827750	49784	40.60	2.86	12	0.05	1596.00	22683.00	88600	20230803	-26.86	57100	20231024	13.49	73700	-12.08	20240102	62500	3.68	20240118	88600	-26.86	20230803	57100	13.49	20231024	0.82	N	302440	500	384 억	4804025	N	N	24	N	N
41	20240223	091028	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64700	600	2	0.94	607947000	9413	9.44	64800	64800	64400	83300	44900	64100	64586.72	6.25	0	1674	66433	65266	64533	63366	62633	64900	63000	384	19200	500	48710	100	1	76827750	49708	40.54	2.85	12	0.01	1596.00	22683.00	88600	20230803	-26.98	57100	20231024	13.31	73700	-12.21	20240102	62500	3.52	20240118	88600	-26.98	20230803	57100	13.31	20231024	0.82	N	302440	500	384 억	4804025	N	N	24	N	N
42	20240222	161015	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64100	-900	5	-1.38	6388465500	99135	133.54	65400	65700	63800	84500	45500	65000	64442.33	6.27	0	-18997	66066	65532	65066	64532	64066	65500	64500	384	19500	500	49400	100	1	76827750	49247	40.16	2.83	12	0.13	1596.00	22683.00	88600	20230803	-27.65	57100	20231024	12.26	73700	-13.03	20240102	62500	2.56	20240118	88600	-27.65	20230803	57100	12.26	20231024	0.82	N	302440	500	384 억	4820635	N	N	24	N	N
43	20240222	151025	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64000	-1000	5	-1.54	5833494800	90475	121.88	65400	65700	63800	84500	45500	65000	64476.32	6.27	0	-18842	66066	65532	65066	64532	64066	65500	64500	384	19500	500	49400	100	1	76827750	49170	40.10	2.82	12	0.12	1596.00	22683.00	88600	20230803	-27.77	57100	20231024	12.08	73700	-13.16	20240102	62500	2.40	20240118	88600	-27.77	20230803	57100	12.08	20231024	0.82	N	302440	500	384 억	4820635	N	N	66	N	N
44	20240222	141022	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64100	-900	5	-1.38	4513883000	69854	94.10	65400	65700	64000	84500	45500	65000	64618.82	6.27	0	-16121	66066	65532	65066	64532	64066	65500	64500	384	19500	500	49400	100	1	76827750	49247	40.16	2.83	12	0.09	1596.00	22683.00	88600	20230803	-27.65	57100	20231024	12.26	73700	-13.03	20240102	62500	2.56	20240118	88600	-27.65	20230803	57100	12.26	20231024	0.82	N	302440	500	384 억	4820635	N	N	66	N	N
45	20240222	131006	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64400	-600	5	-0.92	3340927400	51581	69.48	65400	65700	64200	84500	45500	65000	64770.50	6.27	0	-6699	66066	65532	65066	64532	64066	65500	64500	384	19500	500	49400	100	1	76827750	49477	40.35	2.84	12	0.07	1596.00	22683.00	88600	20230803	-27.31	57100	20231024	12.78	73700	-12.62	20240102	62500	3.04	20240118	88600	-27.31	20230803	57100	12.78	20231024	0.82	N	302440	500	384 억	4820635	N	N	66	N	N
46	20240222	121018	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64800	-200	5	-0.31	1910563400	29379	39.58	65400	65700	64600	84500	45500	65000	65031.60	6.27	0	1232	66066	65532	65066	64532	64066	65500	64500	384	19500	500	49400	100	1	76827750	49784	40.60	2.86	12	0.04	1596.00	22683.00	88600	20230803	-26.86	57100	20231024	13.49	73700	-12.08	20240102	62500	3.68	20240118	88600	-26.86	20230803	57100	13.49	20231024	0.82	N	302440	500	384 억	4820635	N	N	66	N	N
47	20240222	111017	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64900	-100	5	-0.15	1436287500	22050	29.70	65400	65700	64800	84500	45500	65000	65137.76	6.27	0	1959	66066	65532	65066	64532	64066	65500	64500	384	19500	500	49400	100	1	76827750	49861	40.66	2.86	12	0.03	1596.00	22683.00	88600	20230803	-26.75	57100	20231024	13.66	73700	-11.94	20240102	62500	3.84	20240118	88600	-26.75	20230803	57100	13.66	20231024	0.82	N	302440	500	384 억	4820635	N	N	66	N	N
48	20240222	101007	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65000	0	3	0.00	1137166300	17442	23.50	65400	65700	64900	84500	45500	65000	65197.01	6.27	0	2462	66066	65532	65066	64532	64066	65500	64500	384	19500	500	49400	100	1	76827750	49938	40.73	2.87	12	0.02	1596.00	22683.00	88600	20230803	-26.64	57100	20231024	13.84	73700	-11.80	20240102	62500	4.00	20240118	88600	-26.64	20230803	57100	13.84	20231024	0.82	N	302440	500	384 억	4820635	N	N	66	N	N
49	20240222	091026	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65300	300	2	0.46	588130400	9001	12.13	65400	65700	65000	84500	45500	65000	65340.56	6.27	0	2347	66066	65532	65066	64532	64066	65500	64500	384	19500	500	49400	100	1	76827750	50169	40.91	2.88	12	0.01	1596.00	22683.00	88600	20230803	-26.30	57100	20231024	14.36	73700	-11.40	20240102	62500	4.48	20240118	88600	-26.30	20230803	57100	14.36	20231024	0.82	N	302440	500	384 억	4820635	N	N	66	N	N
50	20240221	161012	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65000	0	3	0.00	4798832700	73736	139.80	65000	65600	64600	84500	45500	65000	65081.59	6.29	0	-8221	65533	65266	64733	64466	63933	65400	64600	384	19500	500	49400	100	1	76827750	49938	40.73	2.87	12	0.10	1596.00	22683.00	88600	20230803	-26.64	57100	20231024	13.84	73700	-11.80	20240102	62500	4.00	20240118	88600	-26.64	20230803	57100	13.84	20231024	0.81	N	302440	500	384 억	4833689	N	N	66	N	N
51	20240221	151003	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64800	-200	5	-0.31	4371249900	67153	127.32	65000	65600	64600	84500	45500	65000	65093.90	6.29	0	-9475	65533	65266	64733	64466	63933	65400	64600	384	19500	500	49400	100	1	76827750	49784	40.60	2.86	12	0.09	1596.00	22683.00	88600	20230803	-26.86	57100	20231024	13.49	73700	-12.08	20240102	62500	3.68	20240118	88600	-26.86	20230803	57100	13.49	20231024	0.81	N	302440	500	384 억	4833689	N	N	245	N	N
52	20240221	141003	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64900	-100	5	-0.15	4046869700	62147	117.83	65000	65600	64600	84500	45500	65000	65117.71	6.29	0	-9235	65533	65266	64733	64466	63933	65400	64600	384	19500	500	49400	100	1	76827750	49861	40.66	2.86	12	0.08	1596.00	22683.00	88600	20230803	-26.75	57100	20231024	13.66	73700	-11.94	20240102	62500	3.84	20240118	88600	-26.75	20230803	57100	13.66	20231024	0.81	N	302440	500	384 억	4833689	N	N	245	N	N
53	20240221	131003	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64700	-300	5	-0.46	3753219100	57618	109.24	65000	65600	64600	84500	45500	65000	65139.71	6.29	0	-8563	65533	65266	64733	64466	63933	65400	64600	384	19500	500	49400	100	1	76827750	49708	40.54	2.85	12	0.07	1596.00	22683.00	88600	20230803	-26.98	57100	20231024	13.31	73700	-12.21	20240102	62500	3.52	20240118	88600	-26.98	20230803	57100	13.31	20231024	0.81	N	302440	500	384 억	4833689	N	N	245	N	N
54	20240221	121006	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64900	-100	5	-0.15	3218204200	49359	93.58	65000	65600	64800	84500	45500	65000	65199.97	6.29	0	-5140	65533	65266	64733	64466	63933	65400	64600	384	19500	500	49400	100	1	76827750	49861	40.66	2.86	12	0.06	1596.00	22683.00	88600	20230803	-26.75	57100	20231024	13.66	73700	-11.94	20240102	62500	3.84	20240118	88600	-26.75	20230803	57100	13.66	20231024	0.81	N	302440	500	384 억	4833689	N	N	245	N	N
55	20240221	111013	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65200	200	2	0.31	2588574300	39670	75.21	65000	65600	64900	84500	45500	65000	65252.73	6.29	0	-1522	65533	65266	64733	64466	63933	65400	64600	384	19500	500	49400	100	1	76827750	50092	40.85	2.87	12	0.05	1596.00	22683.00	88600	20230803	-26.41	57100	20231024	14.19	73700	-11.53	20240102	62500	4.32	20240118	88600	-26.41	20230803	57100	14.19	20231024	0.81	N	302440	500	384 억	4833689	N	N	245	N	N
56	20240221	101003	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65300	300	2	0.46	2276362100	34879	66.13	65000	65600	64900	84500	45500	65000	65264.59	6.29	0	-961	65533	65266	64733	64466	63933	65400	64600	384	19500	500	49400	100	1	76827750	50169	40.91	2.88	12	0.05	1596.00	22683.00	88600	20230803	-26.30	57100	20231024	14.36	73700	-11.40	20240102	62500	4.48	20240118	88600	-26.30	20230803	57100	14.36	20231024	0.81	N	302440	500	384 억	4833689	N	N	245	N	N
57	20240221	091004	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65400	400	2	0.62	631172500	9681	18.35	65000	65500	65000	84500	45500	65000	65197.16	6.29	0	-111	65533	65266	64733	64466	63933	65400	64600	384	19500	500	49400	100	1	76827750	50245	40.98	2.88	12	0.01	1596.00	22683.00	88600	20230803	-26.19	57100	20231024	14.54	73700	-11.26	20240102	62500	4.64	20240118	88600	-26.19	20230803	57100	14.54	20231024	0.81	N	302440	500	384 억	4833689	N	N	245	N	N
58	20240220	160958	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65000	200	2	0.31	3325323400	51353	89.35	64600	65000	64200	84200	45400	64800	64751.69	6.27	0	14389	65600	65200	64800	64400	64000	65400	64600	384	19400	500	49240	100	1	76827750	49938	40.73	2.87	12	0.07	1596.00	22683.00	88600	20230803	-26.64	57100	20231024	13.84	73700	-11.80	20240102	62500	4.00	20240118	88600	-26.64	20230803	57100	13.84	20231024	0.82	N	302440	500	384 억	4814693	N	N	245	N	N
59	20240220	150957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65000	200	2	0.31	2814648600	43494	75.67	64600	65000	64200	84200	45400	64800	64713.49	6.27	0	11570	65600	65200	64800	64400	64000	65400	64600	384	19400	500	49240	100	1	76827750	49938	40.73	2.87	12	0.06	1596.00	22683.00	88600	20230803	-26.64	57100	20231024	13.84	73700	-11.80	20240102	62500	4.00	20240118	88600	-26.64	20230803	57100	13.84	20231024	0.82	N	302440	500	384 억	4814693	N	N	418	N	N
60	20240220	140954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64900	100	2	0.15	2308866200	35691	62.10	64600	65000	64200	84200	45400	64800	64690.43	6.27	0	9024	65600	65200	64800	64400	64000	65400	64600	384	19400	500	49240	100	1	76827750	49861	40.66	2.86	12	0.05	1596.00	22683.00	88600	20230803	-26.75	57100	20231024	13.66	73700	-11.94	20240102	62500	3.84	20240118	88600	-26.75	20230803	57100	13.66	20231024	0.82	N	302440	500	384 억	4814693	N	N	418	N	N
61	20240220	130959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64800	0	3	0.00	1938607000	29986	52.17	64600	65000	64200	84200	45400	64800	64650.40	6.27	0	6673	65600	65200	64800	64400	64000	65400	64600	384	19400	500	49240	100	1	76827750	49784	40.60	2.86	12	0.04	1596.00	22683.00	88600	20230803	-26.86	57100	20231024	13.49	73700	-12.08	20240102	62500	3.68	20240118	88600	-26.86	20230803	57100	13.49	20231024	0.82	N	302440	500	384 억	4814693	N	N	418	N	N
62	20240220	120949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64900	100	2	0.15	1716749500	26559	46.21	64600	65000	64200	84200	45400	64800	64639.09	6.27	0	5918	65600	65200	64800	64400	64000	65400	64600	384	19400	500	49240	100	1	76827750	49861	40.66	2.86	12	0.03	1596.00	22683.00	88600	20230803	-26.75	57100	20231024	13.66	73700	-11.94	20240102	62500	3.84	20240118	88600	-26.75	20230803	57100	13.66	20231024	0.82	N	302440	500	384 억	4814693	N	N	418	N	N
63	20240220	110953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64500	-300	5	-0.46	1390034400	21510	37.42	64600	65000	64200	84200	45400	64800	64622.71	6.27	0	4607	65600	65200	64800	64400	64000	65400	64600	384	19400	500	49240	100	1	76827750	49554	40.41	2.84	12	0.03	1596.00	22683.00	88600	20230803	-27.20	57100	20231024	12.96	73700	-12.48	20240102	62500	3.20	20240118	88600	-27.20	20230803	57100	12.96	20231024	0.82	N	302440	500	384 억	4814693	N	N	418	N	N
64	20240220	100945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64700	-100	5	-0.15	757847600	11749	20.44	64600	65000	64200	84200	45400	64800	64503.16	6.27	0	1513	65600	65200	64800	64400	64000	65400	64600	384	19400	500	49240	100	1	76827750	49708	40.54	2.85	12	0.02	1596.00	22683.00	88600	20230803	-26.98	57100	20231024	13.31	73700	-12.21	20240102	62500	3.52	20240118	88600	-26.98	20230803	57100	13.31	20231024	0.82	N	302440	500	384 억	4814693	N	N	418	N	N
65	20240220	091004	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64800	0	3	0.00	88764900	1370	2.38	64600	65000	64600	84200	45400	64800	64791.90	6.27	0	-285	65600	65200	64800	64400	64000	65400	64600	384	19400	500	49240	100	1	76827750	49784	40.60	2.86	12	0.00	1596.00	22683.00	88600	20230803	-26.86	57100	20231024	13.49	73700	-12.08	20240102	62500	3.68	20240118	88600	-26.86	20230803	57100	13.49	20231024	0.82	N	302440	500	384 억	4814693	N	N	418	N	N
66	20240219	160959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64800	0	3	0.00	3700913100	57164	100.65	64600	65200	64400	84200	45400	64800	64741.86	6.26	20774	7301	65466	65132	64666	64332	63866	65200	64400	384	19400	500	49240	100	1	76827750	49784	40.60	2.86	12	0.07	1596.00	22683.00	88600	20230803	-26.86	57100	20231024	13.49	73700	-12.08	20240102	62500	3.68	20240118	88600	-26.86	20230803	57100	13.49	20231024	0.82	N	302440	500	384 억	4809613	N	N	418	N	N
67	20240219	151002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64600	-200	5	-0.31	3421863800	52852	93.06	64600	65200	64400	84200	45400	64800	64744.26	6.26	20774	6163	65466	65132	64666	64332	63866	65200	64400	384	19400	500	49240	100	1	76827750	49631	40.48	2.85	12	0.07	1596.00	22683.00	88600	20230803	-27.09	57100	20231024	13.13	73700	-12.35	20240102	62500	3.36	20240118	88600	-27.09	20230803	57100	13.13	20231024	0.82	N	302440	500	384 억	4809613	N	N	22	N	N
68	20240219	141002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64700	-100	5	-0.15	2818204300	43511	76.61	64600	65200	64400	84200	45400	64800	64769.93	6.26	20774	3225	65466	65132	64666	64332	63866	65200	64400	384	19400	500	49240	100	1	76827750	49708	40.54	2.85	12	0.06	1596.00	22683.00	88600	20230803	-26.98	57100	20231024	13.31	73700	-12.21	20240102	62500	3.52	20240118	88600	-26.98	20230803	57100	13.31	20231024	0.82	N	302440	500	384 억	4809613	N	N	22	N	N
69	20240219	131000	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64500	-300	5	-0.46	2423595900	37399	65.85	64600	65200	64400	84200	45400	64800	64803.76	6.26	20774	3147	65466	65132	64666	64332	63866	65200	64400	384	19400	500	49240	100	1	76827750	49554	40.41	2.84	12	0.05	1596.00	22683.00	88600	20230803	-27.20	57100	20231024	12.96	73700	-12.48	20240102	62500	3.20	20240118	88600	-27.20	20230803	57100	12.96	20231024	0.82	N	302440	500	384 억	4809613	N	N	22	N	N
70	20240219	120959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64600	-200	5	-0.31	2127433900	32816	57.78	64600	65200	64400	84200	45400	64800	64829.17	6.26	20774	3913	65466	65132	64666	64332	63866	65200	64400	384	19400	500	49240	100	1	76827750	49631	40.48	2.85	12	0.04	1596.00	22683.00	88600	20230803	-27.09	57100	20231024	13.13	73700	-12.35	20240102	62500	3.36	20240118	88600	-27.09	20230803	57100	13.13	20231024	0.82	N	302440	500	384 억	4809613	N	N	22	N	N
71	20240219	110956	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64700	-100	5	-0.15	1778633200	27426	48.29	64600	65200	64400	84200	45400	64800	64852.08	6.26	20774	4699	65466	65132	64666	64332	63866	65200	64400	384	19400	500	49240	100	1	76827750	49708	40.54	2.85	12	0.04	1596.00	22683.00	88600	20230803	-26.98	57100	20231024	13.31	73700	-12.21	20240102	62500	3.52	20240118	88600	-26.98	20230803	57100	13.31	20231024	0.82	N	302440	500	384 억	4809613	N	N	22	N	N
72	20240219	100951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64900	100	2	0.15	1177138200	18157	31.97	64600	65200	64400	84200	45400	64800	64831.10	6.26	20774	2303	65466	65132	64666	64332	63866	65200	64400	384	19400	500	49240	100	1	76827750	49861	40.66	2.86	12	0.02	1596.00	22683.00	88600	20230803	-26.75	57100	20231024	13.66	73700	-11.94	20240102	62500	3.84	20240118	88600	-26.75	20230803	57100	13.66	20231024	0.82	N	302440	500	384 억	4809613	N	N	22	N	N
73	20240219	090953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64400	-400	5	-0.62	289038800	4478	7.88	64600	64700	64400	84200	45400	64800	64546.35	6.26	20774	871	65466	65132	64666	64332	63866	65200	64400	384	19400	500	49240	100	1	76827750	49477	40.35	2.84	12	0.01	1596.00	22683.00	88600	20230803	-27.31	57100	20231024	12.78	73700	-12.62	20240102	62500	3.04	20240118	88600	-27.31	20230803	57100	12.78	20231024	0.82	N	302440	500	384 억	4809613	N	N	22	N	N
74	20240216	160945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64800	700	2	1.09	3653786400	56606	118.56	64800	65000	64200	83300	44900	64100	64546.58	6.20	0	21328	65700	64900	64500	63700	63300	64700	63500	384	19200	500	48710	100	1	76827750	49784	40.60	2.86	12	0.07	1596.00	22683.00	88600	20230803	-26.86	57100	20231024	13.49	73700	-12.08	20240102	62500	3.68	20240118	88600	-26.86	20230803	57100	13.49	20231024	0.81	N	302440	500	384 억	4766985	N	N	22	N	N
75	20240216	150953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64700	600	2	0.94	3284651900	50904	106.62	64800	65000	64200	83300	44900	64100	64526.40	6.20	0	18527	65700	64900	64500	63700	63300	64700	63500	384	19200	500	48710	100	1	76827750	49708	40.54	2.85	12	0.07	1596.00	22683.00	88600	20230803	-26.98	57100	20231024	13.31	73700	-12.21	20240102	62500	3.52	20240118	88600	-26.98	20230803	57100	13.31	20231024	0.81	N	302440	500	384 억	4766985	N	N	11	N	N
76	20240216	140957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64700	600	2	0.94	2817563800	43687	91.50	64800	65000	64200	83300	44900	64100	64494.33	6.20	0	15943	65700	64900	64500	63700	63300	64700	63500	384	19200	500	48710	100	1	76827750	49708	40.54	2.85	12	0.06	1596.00	22683.00	88600	20230803	-26.98	57100	20231024	13.31	73700	-12.21	20240102	62500	3.52	20240118	88600	-26.98	20230803	57100	13.31	20231024	0.81	N	302440	500	384 억	4766985	N	N	11	N	N
77	20240216	130951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64400	300	2	0.47	2111209700	32746	68.59	64800	65000	64200	83300	44900	64100	64472.29	6.20	0	9530	65700	64900	64500	63700	63300	64700	63500	384	19200	500	48710	100	1	76827750	49477	40.35	2.84	12	0.04	1596.00	22683.00	88600	20230803	-27.31	57100	20231024	12.78	73700	-12.62	20240102	62500	3.04	20240118	88600	-27.31	20230803	57100	12.78	20231024	0.81	N	302440	500	384 억	4766985	N	N	11	N	N
78	20240216	120954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64500	400	2	0.62	1822799800	28265	59.20	64800	65000	64300	83300	44900	64100	64489.64	6.20	0	7903	65700	64900	64500	63700	63300	64700	63500	384	19200	500	48710	100	1	76827750	49554	40.41	2.84	12	0.04	1596.00	22683.00	88600	20230803	-27.20	57100	20231024	12.96	73700	-12.48	20240102	62500	3.20	20240118	88600	-27.20	20230803	57100	12.96	20231024	0.81	N	302440	500	384 억	4766985	N	N	11	N	N
79	20240216	111000	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64400	300	2	0.47	1432471000	22205	46.51	64800	65000	64300	83300	44900	64100	64511.19	6.20	0	5511	65700	64900	64500	63700	63300	64700	63500	384	19200	500	48710	100	1	76827750	49477	40.35	2.84	12	0.03	1596.00	22683.00	88600	20230803	-27.31	57100	20231024	12.78	73700	-12.62	20240102	62500	3.04	20240118	88600	-27.31	20230803	57100	12.78	20231024	0.81	N	302440	500	384 억	4766985	N	N	11	N	N
80	20240216	100953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64500	400	2	0.62	1024245800	15866	33.23	64800	65000	64300	83300	44900	64100	64556.02	6.20	0	4145	65700	64900	64500	63700	63300	64700	63500	384	19200	500	48710	100	1	76827750	49554	40.41	2.84	12	0.02	1596.00	22683.00	88600	20230803	-27.20	57100	20231024	12.96	73700	-12.48	20240102	62500	3.20	20240118	88600	-27.20	20230803	57100	12.96	20231024	0.81	N	302440	500	384 억	4766985	N	N	11	N	N
81	20240216	090947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64800	700	2	1.09	305342900	4719	9.88	64800	65000	64300	83300	44900	64100	64705.00	6.20	0	981	65700	64900	64500	63700	63300	64700	63500	384	19200	500	48710	100	1	76827750	49784	40.60	2.86	12	0.01	1596.00	22683.00	88600	20230803	-26.86	57100	20231024	13.49	73700	-12.08	20240102	62500	3.68	20240118	88600	-26.86	20230803	57100	13.49	20231024	0.81	N	302440	500	384 억	4766985	N	N	11	N	N
82	20240215	160944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64100	-600	5	-0.93	3055460600	47397	80.90	65300	65300	64100	84100	45300	64700	64465.72	6.21	0	-6551	65566	65132	64466	64032	63366	65350	64250	384	19400	500	49170	100	1	76827750	49247	40.16	2.83	12	0.06	1596.00	22683.00	88600	20230803	-27.65	57100	20231024	12.26	73700	-13.03	20240102	62500	2.56	20240118	88600	-27.65	20230803	57100	12.26	20231024	0.82	N	302440	500	384 억	4770235	N	N	11	N	N
83	20240215	150951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64200	-500	5	-0.77	2672646700	41431	70.72	65300	65300	64200	84100	45300	64700	64508.38	6.21	0	-5168	65566	65132	64466	64032	63366	65350	64250	384	19400	500	49170	100	1	76827750	49323	40.23	2.83	12	0.05	1596.00	22683.00	88600	20230803	-27.54	57100	20231024	12.43	73700	-12.89	20240102	62500	2.72	20240118	88600	-27.54	20230803	57100	12.43	20231024	0.82	N	302440	500	384 억	4770235	N	N	8	N	N
84	20240215	140944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64500	-200	5	-0.31	1922738800	29782	50.83	65300	65300	64300	84100	45300	64700	64560.43	6.21	0	-3740	65566	65132	64466	64032	63366	65350	64250	384	19400	500	49170	100	1	76827750	49554	40.41	2.84	12	0.04	1596.00	22683.00	88600	20230803	-27.20	57100	20231024	12.96	73700	-12.48	20240102	62500	3.20	20240118	88600	-27.20	20230803	57100	12.96	20231024	0.82	N	302440	500	384 억	4770235	N	N	8	N	N
85	20240215	130918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64600	-100	5	-0.15	1722032400	26668	45.52	65300	65300	64300	84100	45300	64700	64572.99	6.21	0	-2749	65566	65132	64466	64032	63366	65350	64250	384	19400	500	49170	100	1	76827750	49631	40.48	2.85	12	0.03	1596.00	22683.00	88600	20230803	-27.09	57100	20231024	13.13	73700	-12.35	20240102	62500	3.36	20240118	88600	-27.09	20230803	57100	13.13	20231024	0.82	N	302440	500	384 억	4770235	N	N	8	N	N
86	20240215	120944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64700	0	3	0.00	1540392500	23855	40.72	65300	65300	64300	84100	45300	64700	64573.15	6.21	0	-2477	65566	65132	64466	64032	63366	65350	64250	384	19400	500	49170	100	1	76827750	49708	40.54	2.85	12	0.03	1596.00	22683.00	88600	20230803	-26.98	57100	20231024	13.31	73700	-12.21	20240102	62500	3.52	20240118	88600	-26.98	20230803	57100	13.31	20231024	0.82	N	302440	500	384 억	4770235	N	N	8	N	N
87	20240215	110937	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64500	-200	5	-0.31	1266917400	19619	33.49	65300	65300	64300	84100	45300	64700	64576.04	6.21	0	-2057	65566	65132	64466	64032	63366	65350	64250	384	19400	500	49170	100	1	76827750	49554	40.41	2.84	12	0.03	1596.00	22683.00	88600	20230803	-27.20	57100	20231024	12.96	73700	-12.48	20240102	62500	3.20	20240118	88600	-27.20	20230803	57100	12.96	20231024	0.82	N	302440	500	384 억	4770235	N	N	8	N	N
88	20240215	100937	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64500	-200	5	-0.31	859201500	13299	22.70	65300	65300	64300	84100	45300	64700	64606.47	6.21	0	-813	65566	65132	64466	64032	63366	65350	64250	384	19400	500	49170	100	1	76827750	49554	40.41	2.84	12	0.02	1596.00	22683.00	88600	20230803	-27.20	57100	20231024	12.96	73700	-12.48	20240102	62500	3.20	20240118	88600	-27.20	20230803	57100	12.96	20231024	0.82	N	302440	500	384 억	4770235	N	N	8	N	N
89	20240215	090940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64600	-100	5	-0.15	304717900	4697	8.02	65300	65300	64500	84100	45300	64700	64875.01	6.21	0	693	65566	65132	64466	64032	63366	65350	64250	384	19400	500	49170	100	1	76827750	49631	40.48	2.85	12	0.01	1596.00	22683.00	88600	20230803	-27.09	57100	20231024	13.13	73700	-12.35	20240102	62500	3.36	20240118	88600	-27.09	20230803	57100	13.13	20231024	0.82	N	302440	500	384 억	4770235	N	N	8	N	N
90	20240214	160933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64700	-500	5	-0.77	3748859900	58327	87.75	64600	64900	63800	84700	45700	65200	64270.47	6.19	0	-8218	66066	65632	65066	64632	64066	65350	64350	384	19500	500	49550	100	1	76827750	49708	40.54	2.85	12	0.08	1596.00	22683.00	88600	20230803	-26.98	57100	20231024	13.31	73700	-12.21	20240102	62500	3.52	20240118	88600	-26.98	20230803	57100	13.31	20231024	0.82	N	302440	500	384 억	4754428	N	N	8	N	N
91	20240214	150936	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64600	-600	5	-0.92	3337219200	51961	78.18	64600	64900	63800	84700	45700	65200	64224.35	6.19	0	-6105	66066	65632	65066	64632	64066	65350	64350	384	19500	500	49550	100	1	76827750	49631	40.48	2.85	12	0.07	1596.00	22683.00	88600	20230803	-27.09	57100	20231024	13.13	73700	-12.35	20240102	62500	3.36	20240118	88600	-27.09	20230803	57100	13.13	20231024	0.82	N	302440	500	384 억	4754428	N	N	5	N	N
92	20240214	140932	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64700	-500	5	-0.77	2870503600	44741	67.31	64600	64700	63800	84700	45700	65200	64156.86	6.19	0	-6149	66066	65632	65066	64632	64066	65350	64350	384	19500	500	49550	100	1	76827750	49708	40.54	2.85	12	0.06	1596.00	22683.00	88600	20230803	-26.98	57100	20231024	13.31	73700	-12.21	20240102	62500	3.52	20240118	88600	-26.98	20230803	57100	13.31	20231024	0.82	N	302440	500	384 억	4754428	N	N	5	N	N
93	20240214	130934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64400	-800	5	-1.23	2419334200	37741	56.78	64600	64700	63800	84700	45700	65200	64101.89	6.19	0	-7814	66066	65632	65066	64632	64066	65350	64350	384	19500	500	49550	100	1	76827750	49477	40.35	2.84	12	0.05	1596.00	22683.00	88600	20230803	-27.31	57100	20231024	12.78	73700	-12.62	20240102	62500	3.04	20240118	88600	-27.31	20230803	57100	12.78	20231024	0.82	N	302440	500	384 억	4754428	N	N	5	N	N
94	20240214	120926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64100	-1100	5	-1.69	2174411000	33925	51.04	64600	64700	63800	84700	45700	65200	64092.72	6.19	0	-7844	66066	65632	65066	64632	64066	65350	64350	384	19500	500	49550	100	1	76827750	49247	40.16	2.83	12	0.04	1596.00	22683.00	88600	20230803	-27.65	57100	20231024	12.26	73700	-13.03	20240102	62500	2.56	20240118	88600	-27.65	20230803	57100	12.26	20231024	0.82	N	302440	500	384 억	4754428	N	N	5	N	N
95	20240214	110932	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	63900	-1300	5	-1.99	1943440600	30314	45.61	64600	64700	63800	84700	45700	65200	64108.21	6.19	0	-7864	66066	65632	65066	64632	64066	65350	64350	384	19500	500	49550	100	1	76827750	49093	40.04	2.82	12	0.04	1596.00	22683.00	88600	20230803	-27.88	57100	20231024	11.91	73700	-13.30	20240102	62500	2.24	20240118	88600	-27.88	20230803	57100	11.91	20231024	0.82	N	302440	500	384 억	4754428	N	N	5	N	N
96	20240214	090924	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64200	-1000	5	-1.53	268682900	4177	6.28	64600	64700	64100	84700	45700	65200	64311.83	6.19	0	-1458	66066	65632	65066	64632	64066	65350	64350	384	19500	500	49550	100	1	76827750	49323	40.23	2.83	12	0.01	1596.00	22683.00	88600	20230803	-27.54	57100	20231024	12.43	73700	-12.89	20240102	62500	2.72	20240118	88600	-27.54	20230803	57100	12.43	20231024	0.82	N	302440	500	384 억	4754428	N	N	5	N	N
97	20240213	160921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65200	300	2	0.46	4288659400	65901	86.02	65500	65500	64500	84300	45500	64900	65077.20	6.18	0	16794	65833	65366	64833	64366	63833	65400	64400	384	19400	500	49320	100	1	76827750	50092	40.85	2.87	12	0.09	1596.00	22683.00	88600	20230803	-26.41	57100	20231024	14.19	73700	-11.53	20240102	62500	4.32	20240118	88600	-26.41	20230803	57100	14.19	20231024	0.82	N	302440	500	384 억	4745938	N	N	5	N	N
98	20240213	150921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65100	200	2	0.31	4039631500	62080	81.03	65500	65500	64500	84300	45500	64900	65071.39	6.18	0	15970	65833	65366	64833	64366	63833	65400	64400	384	19400	500	49320	100	1	76827750	50015	40.79	2.87	12	0.08	1596.00	22683.00	88600	20230803	-26.52	57100	20231024	14.01	73700	-11.67	20240102	62500	4.16	20240118	88600	-26.52	20230803	57100	14.01	20231024	0.82	N	302440	500	384 억	4745938	N	N	24	N	N
99	20240213	140930	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65300	400	2	0.62	3619722400	55635	72.62	65500	65500	64500	84300	45500	64900	65061.97	6.18	0	13665	65833	65366	64833	64366	63833	65400	64400	384	19400	500	49320	100	1	76827750	50169	40.91	2.88	12	0.07	1596.00	22683.00	88600	20230803	-26.30	57100	20231024	14.36	73700	-11.40	20240102	62500	4.48	20240118	88600	-26.30	20230803	57100	14.36	20231024	0.82	N	302440	500	384 억	4745938	N	N	24	N	N
100	20240213	130917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65000	100	2	0.15	2935390400	45151	58.93	65500	65500	64500	84300	45500	64900	65012.75	6.18	0	8086	65833	65366	64833	64366	63833	65400	64400	384	19400	500	49320	100	1	76827750	49938	40.73	2.87	12	0.06	1596.00	22683.00	88600	20230803	-26.64	57100	20231024	13.84	73700	-11.80	20240102	62500	4.00	20240118	88600	-26.64	20230803	57100	13.84	20231024	0.82	N	302440	500	384 억	4745938	N	N	24	N	N
101	20240213	120928	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65000	100	2	0.15	2458847100	37838	49.39	65500	65500	64500	84300	45500	64900	64983.54	6.18	0	5195	65833	65366	64833	64366	63833	65400	64400	384	19400	500	49320	100	1	76827750	49938	40.73	2.87	12	0.05	1596.00	22683.00	88600	20230803	-26.64	57100	20231024	13.84	73700	-11.80	20240102	62500	4.00	20240118	88600	-26.64	20230803	57100	13.84	20231024	0.82	N	302440	500	384 억	4745938	N	N	24	N	N
102	20240213	110951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	64900	0	3	0.00	1960549600	30170	39.38	65500	65500	64500	84300	45500	64900	64983.42	6.18	0	340	65833	65366	64833	64366	63833	65400	64400	384	19400	500	49320	100	1	76827750	49861	40.66	2.86	12	0.04	1596.00	22683.00	88600	20230803	-26.75	57100	20231024	13.66	73700	-11.94	20240102	62500	3.84	20240118	88600	-26.75	20230803	57100	13.66	20231024	0.82	N	302440	500	384 억	4745938	N	N	24	N	N
103	20240213	100810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	65000	100	2	0.15	1446727200	22251	29.04	65500	65500	64500	84300	45500	64900	65018.53	6.18	0	2650	65833	65366	64833	64366	63833	65400	64400	384	19400	500	49320	100	1	76827750	49938	40.73	2.87	12	0.03	1596.00	22683.00	88600	20230803	-26.64	57100	20231024	13.84	73700	-11.80	20240102	62500	4.00	20240118	88600	-26.64	20230803	57100	13.84	20231024	0.82	N	302440	500	384 억	4745938	N	N	24	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History