KissMeData/069620/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

61 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	20240930	160635	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	138300	1300	2	0.95	2817689300	20459	45.51	136400	139800	135700	178100	95900	137000	137723.78	8.91	3317	146666	141832	139066	134232	131466	140450	132850	290	41100	2500	101380	100	1	11586575	16024	13.16	2.08	12	0.18	10507.00	66469.00	152000	20240829	-9.01	97400	20231024	41.99	152000	-9.01	20240829	100100	38.16	20240626	152000	-9.01	20240829	97400	41.99	20231024	0.54	N	069620	2500	289 억	1032225	N	N	243	N	N
3	20240930	150643	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	137800	800	2	0.58	2450150100	17800	39.59	136400	139800	135700	178100	95900	137000	137648.95	8.91	2956	146666	141832	139066	134232	131466	140450	132850	290	41100	2500	101380	100	1	11586575	15966	13.12	2.07	12	0.15	10507.00	66469.00	152000	20240829	-9.34	97400	20231024	41.48	152000	-9.34	20240829	100100	37.66	20240626	152000	-9.34	20240829	97400	41.48	20231024	0.54	N	069620	2500	289 억	1032225	N	N	0	N	N
4	20240930	140642	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	138600	1600	2	1.17	2012936400	14630	32.54	136400	139800	135700	178100	95900	137000	137589.72	8.91	2285	146666	141832	139066	134232	131466	140450	132850	290	41100	2500	101380	100	1	11586575	16059	13.19	2.09	12	0.13	10507.00	66469.00	152000	20240829	-8.82	97400	20231024	42.30	152000	-8.82	20240829	100100	38.46	20240626	152000	-8.82	20240829	97400	42.30	20231024	0.54	N	069620	2500	289 억	1032225	N	N	0	N	N
5	20240930	130641	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	139500	2500	2	1.82	1713946100	12478	27.76	136400	139500	135700	178100	95900	137000	137357.49	8.91	1709	146666	141832	139066	134232	131466	140450	132850	290	41100	2500	101380	100	1	11586575	16163	13.28	2.10	12	0.11	10507.00	66469.00	152000	20240829	-8.22	97400	20231024	43.22	152000	-8.22	20240829	100100	39.36	20240626	152000	-8.22	20240829	97400	43.22	20231024	0.54	N	069620	2500	289 억	1032225	N	N	0	N	N
6	20240930	120636	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	137300	300	2	0.22	1248133400	9119	20.28	136400	139500	135700	178100	95900	137000	136871.71	8.91	381	146666	141832	139066	134232	131466	140450	132850	290	41100	2500	101380	100	1	11586575	15908	13.07	2.07	12	0.08	10507.00	66469.00	152000	20240829	-9.67	97400	20231024	40.97	152000	-9.67	20240829	100100	37.16	20240626	152000	-9.67	20240829	97400	40.97	20231024	0.54	N	069620	2500	289 억	1032225	N	N	0	N	N
7	20240930	110635	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	136200	-800	5	-0.58	991292700	7245	16.12	136400	139500	135700	178100	95900	137000	136824.34	8.91	121	146666	141832	139066	134232	131466	140450	132850	290	41100	2500	101380	100	1	11586575	15781	12.96	2.05	12	0.06	10507.00	66469.00	152000	20240829	-10.39	97400	20231024	39.84	152000	-10.39	20240829	100100	36.06	20240626	152000	-10.39	20240829	97400	39.84	20231024	0.54	N	069620	2500	289 억	1032225	N	N	0	N	N
8	20240930	100634	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	136300	-700	5	-0.51	632118600	4616	10.27	136400	139500	135700	178100	95900	137000	136940.75	8.91	71	146666	141832	139066	134232	131466	140450	132850	290	41100	2500	101380	100	1	11586575	15793	12.97	2.05	12	0.04	10507.00	66469.00	152000	20240829	-10.33	97400	20231024	39.94	152000	-10.33	20240829	100100	36.16	20240626	152000	-10.33	20240829	97400	39.94	20231024	0.54	N	069620	2500	289 억	1032225	N	N	0	N	N
9	20240930	090610	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	138000	1000	2	0.73	162224100	1178	2.62	136400	139500	136400	178100	95900	137000	137712.67	8.91	258	146666	141832	139066	134232	131466	140450	132850	290	41100	2500	101380	100	1	11586575	15989	13.13	2.08	12	0.01	10507.00	66469.00	152000	20240829	-9.21	97400	20231024	41.68	152000	-9.21	20240829	100100	37.86	20240626	152000	-9.21	20240829	97400	41.68	20231024	0.54	N	069620	2500	289 억	1032225	N	N	0	N	N
10	20240927	160636	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	137000	-6300	5	-4.40	6218804400	44755	182.88	143200	143900	136300	186200	100400	143300	138954.03	8.83	6845	146433	144866	142433	140866	138433	145650	141650	290	42900	2500	106040	100	1	11586575	15874	13.04	2.06	12	0.39	10507.00	66469.00	152000	20240829	-9.87	97400	20231024	40.66	152000	-9.87	20240829	100100	36.86	20240626	152000	-9.87	20240829	97400	40.66	20231024	0.54	N	069620	2500	289 억	1023089	N	N	0	N	N
11	20240927	150641	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	137500	-5800	5	-4.05	5904396200	42468	173.54	143200	143900	136300	186200	100400	143300	139031.45	8.83	6907	146433	144866	142433	140866	138433	145650	141650	290	42900	2500	106040	100	1	11586575	15932	13.09	2.07	12	0.37	10507.00	66469.00	152000	20240829	-9.54	97400	20231024	41.17	152000	-9.54	20240829	100100	37.36	20240626	152000	-9.54	20240829	97400	41.17	20231024	0.54	N	069620	2500	289 억	1023089	N	N	0	N	N
12	20240927	140648	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	137800	-5500	5	-3.84	3757093900	26820	109.59	143200	143900	137700	186200	100400	143300	140085.29	8.83	-270	146433	144866	142433	140866	138433	145650	141650	290	42900	2500	106040	100	1	11586575	15966	13.12	2.07	12	0.23	10507.00	66469.00	152000	20240829	-9.34	97400	20231024	41.48	152000	-9.34	20240829	100100	37.66	20240626	152000	-9.34	20240829	97400	41.48	20231024	0.54	N	069620	2500	289 억	1023089	N	N	0	N	N
13	20240927	130640	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	138800	-4500	5	-3.14	3146108700	22401	91.54	143200	143900	138400	186200	100400	143300	140444.76	8.83	411	146433	144866	142433	140866	138433	145650	141650	290	42900	2500	106040	100	1	11586575	16082	13.21	2.09	12	0.19	10507.00	66469.00	152000	20240829	-8.68	97400	20231024	42.51	152000	-8.68	20240829	100100	38.66	20240626	152000	-8.68	20240829	97400	42.51	20231024	0.54	N	069620	2500	289 억	1023089	N	N	0	N	N
14	20240927	120637	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	139700	-3600	5	-2.51	2571720000	18268	74.65	143200	143900	139000	186200	100400	143300	140777.04	8.83	231	146433	144866	142433	140866	138433	145650	141650	290	42900	2500	106040	100	1	11586575	16186	13.30	2.10	12	0.16	10507.00	66469.00	152000	20240829	-8.09	97400	20231024	43.43	152000	-8.09	20240829	100100	39.56	20240626	152000	-8.09	20240829	97400	43.43	20231024	0.54	N	069620	2500	289 억	1023089	N	N	0	N	N
15	20240927	110640	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	139600	-3700	5	-2.58	1667983700	11791	48.18	143200	143900	139400	186200	100400	143300	141462.13	8.83	-768	146433	144866	142433	140866	138433	145650	141650	290	42900	2500	106040	100	1	11586575	16175	13.29	2.10	12	0.10	10507.00	66469.00	152000	20240829	-8.16	97400	20231024	43.33	152000	-8.16	20240829	100100	39.46	20240626	152000	-8.16	20240829	97400	43.33	20231024	0.54	N	069620	2500	289 억	1023089	N	N	0	N	N
16	20240927	100639	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	141800	-1500	5	-1.05	872886800	6129	25.04	143200	143900	141700	186200	100400	143300	142418.83	8.83	558	146433	144866	142433	140866	138433	145650	141650	290	42900	2500	106040	100	1	11586575	16430	13.50	2.13	12	0.05	10507.00	66469.00	152000	20240829	-6.71	97400	20231024	45.59	152000	-6.71	20240829	100100	41.66	20240626	152000	-6.71	20240829	97400	45.59	20231024	0.54	N	069620	2500	289 억	1023089	N	N	0	N	N
17	20240927	090640	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142300	-1000	5	-0.70	114300700	800	3.27	143200	143900	142000	186200	100400	143300	142874.81	8.83	-69	146433	144866	142433	140866	138433	145650	141650	290	42900	2500	106040	100	1	11586575	16488	13.54	2.14	12	0.01	10507.00	66469.00	152000	20240829	-6.38	97400	20231024	46.10	152000	-6.38	20240829	100100	42.16	20240626	152000	-6.38	20240829	97400	46.10	20231024	0.54	N	069620	2500	289 억	1023089	N	N	0	N	N
18	20240926	160628	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	143300	3200	2	2.28	3486074600	24463	73.79	140100	144000	140000	182100	98100	140100	142504.30	8.81	2596	149233	144666	142333	137766	135433	143500	136600	290	42000	2500	103670	100	1	11586575	16604	13.64	2.16	12	0.21	10507.00	66469.00	152000	20240829	-5.72	97400	20231024	47.13	152000	-5.72	20240829	100100	43.16	20240626	152000	-5.72	20240829	97400	47.13	20231024	0.54	N	069620	2500	289 억	1020621	N	N	21	N	N
19	20240926	150628	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142800	2700	2	1.93	3098083500	21753	65.62	140100	144000	140000	182100	98100	140100	142421.51	8.81	2636	149233	144666	142333	137766	135433	143500	136600	290	42000	2500	103670	100	1	11586575	16546	13.59	2.15	12	0.19	10507.00	66469.00	152000	20240829	-6.05	97400	20231024	46.61	152000	-6.05	20240829	100100	42.66	20240626	152000	-6.05	20240829	97400	46.61	20231024	0.54	N	069620	2500	289 억	1020621	N	N	21	N	N
20	20240926	140636	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142800	2700	2	1.93	2708875800	19028	57.40	140100	144000	140000	182100	98100	140100	142363.21	8.81	2467	149233	144666	142333	137766	135433	143500	136600	290	42000	2500	103670	100	1	11586575	16546	13.59	2.15	12	0.16	10507.00	66469.00	152000	20240829	-6.05	97400	20231024	46.61	152000	-6.05	20240829	100100	42.66	20240626	152000	-6.05	20240829	97400	46.61	20231024	0.54	N	069620	2500	289 억	1020621	N	N	21	N	N
21	20240926	130635	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142900	2800	2	2.00	2247942700	15809	47.69	140100	144000	140000	182100	98100	140100	142194.52	8.81	1828	149233	144666	142333	137766	135433	143500	136600	290	42000	2500	103670	100	1	11586575	16557	13.60	2.15	12	0.14	10507.00	66469.00	152000	20240829	-5.99	97400	20231024	46.71	152000	-5.99	20240829	100100	42.76	20240626	152000	-5.99	20240829	97400	46.71	20231024	0.54	N	069620	2500	289 억	1020621	N	N	21	N	N
22	20240926	120636	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	141900	1800	2	1.28	1762498000	12404	37.42	140100	144000	140000	182100	98100	140100	142091.90	8.81	1266	149233	144666	142333	137766	135433	143500	136600	290	42000	2500	103670	100	1	11586575	16441	13.51	2.13	12	0.11	10507.00	66469.00	152000	20240829	-6.64	97400	20231024	45.69	152000	-6.64	20240829	100100	41.76	20240626	152000	-6.64	20240829	97400	45.69	20231024	0.54	N	069620	2500	289 억	1020621	N	N	21	N	N
23	20240926	110635	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142700	2600	2	1.86	1438455800	10124	30.54	140100	144000	140000	182100	98100	140100	142084.72	8.81	1429	149233	144666	142333	137766	135433	143500	136600	290	42000	2500	103670	100	1	11586575	16534	13.58	2.15	12	0.09	10507.00	66469.00	152000	20240829	-6.12	97400	20231024	46.51	152000	-6.12	20240829	100100	42.56	20240626	152000	-6.12	20240829	97400	46.51	20231024	0.54	N	069620	2500	289 억	1020621	N	N	21	N	N
24	20240926	100636	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142400	2300	2	1.64	660194200	4680	14.12	140100	142400	140000	182100	98100	140100	141068.17	8.81	417	149233	144666	142333	137766	135433	143500	136600	290	42000	2500	103670	100	1	11586575	16499	13.55	2.14	12	0.04	10507.00	66469.00	152000	20240829	-6.32	97400	20231024	46.20	152000	-6.32	20240829	100100	42.26	20240626	152000	-6.32	20240829	97400	46.20	20231024	0.54	N	069620	2500	289 억	1020621	N	N	21	N	N
25	20240926	090633	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	140800	700	2	0.50	117073300	832	2.51	140100	141500	140100	182100	98100	140100	140716.81	8.81	250	149233	144666	142333	137766	135433	143500	136600	290	42000	2500	103670	100	1	11586575	16314	13.40	2.12	12	0.01	10507.00	66469.00	152000	20240829	-7.37	97400	20231024	44.56	152000	-7.37	20240829	100100	40.66	20240626	152000	-7.37	20240829	97400	44.56	20231024	0.54	N	069620	2500	289 억	1020621	N	N	21	N	N
26	20240925	160628	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	140100	-4700	5	-3.25	4698299400	33015	74.56	146800	146900	140000	188200	101400	144800	142310.23	8.87	550	151066	147932	144066	140932	137066	146000	139000	290	43400	2500	107150	100	1	11586575	16233	13.33	2.11	12	0.28	10507.00	66469.00	152000	20240829	-7.83	97400	20231024	43.84	152000	-7.83	20240829	100100	39.96	20240626	152000	-7.83	20240829	97400	43.84	20231024	0.57	N	069620	2500	289 억	1027257	N	N	21	N	N
27	20240925	150633	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	140300	-4500	5	-3.11	4450913900	31253	70.58	146800	146900	140000	188200	101400	144800	142415.57	8.87	696	151066	147932	144066	140932	137066	146000	139000	290	43400	2500	107150	100	1	11586575	16256	13.35	2.11	12	0.27	10507.00	66469.00	152000	20240829	-7.70	97400	20231024	44.05	152000	-7.70	20240829	100100	40.16	20240626	152000	-7.70	20240829	97400	44.05	20231024	0.57	N	069620	2500	289 억	1027257	N	N	20	N	N
28	20240925	140635	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	141600	-3200	5	-2.21	3815024500	26742	60.39	146800	146900	141100	188200	101400	144800	142660.40	8.87	1158	151066	147932	144066	140932	137066	146000	139000	290	43400	2500	107150	100	1	11586575	16407	13.48	2.13	12	0.23	10507.00	66469.00	152000	20240829	-6.84	97400	20231024	45.38	152000	-6.84	20240829	100100	41.46	20240626	152000	-6.84	20240829	97400	45.38	20231024	0.57	N	069620	2500	289 억	1027257	N	N	20	N	N
29	20240925	130634	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142200	-2600	5	-1.80	3316922000	23239	52.48	146800	146900	141100	188200	101400	144800	142730.84	8.87	213	151066	147932	144066	140932	137066	146000	139000	290	43400	2500	107150	100	1	11586575	16476	13.53	2.14	12	0.20	10507.00	66469.00	152000	20240829	-6.45	97400	20231024	46.00	152000	-6.45	20240829	100100	42.06	20240626	152000	-6.45	20240829	97400	46.00	20231024	0.57	N	069620	2500	289 억	1027257	N	N	20	N	N
30	20240925	120632	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	141200	-3600	5	-2.49	2953198100	20675	46.69	146800	146900	141100	188200	101400	144800	142839.09	8.87	-486	151066	147932	144066	140932	137066	146000	139000	290	43400	2500	107150	100	1	11586575	16360	13.44	2.12	12	0.18	10507.00	66469.00	152000	20240829	-7.11	97400	20231024	44.97	152000	-7.11	20240829	100100	41.06	20240626	152000	-7.11	20240829	97400	44.97	20231024	0.57	N	069620	2500	289 억	1027257	N	N	20	N	N
31	20240925	110630	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142400	-2400	5	-1.66	2231260800	15590	35.21	146800	146900	142000	188200	101400	144800	143121.28	8.87	-206	151066	147932	144066	140932	137066	146000	139000	290	43400	2500	107150	100	1	11586575	16499	13.55	2.14	12	0.13	10507.00	66469.00	152000	20240829	-6.32	97400	20231024	46.20	152000	-6.32	20240829	100100	42.26	20240626	152000	-6.32	20240829	97400	46.20	20231024	0.57	N	069620	2500	289 억	1027257	N	N	20	N	N
32	20240925	100633	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142900	-1900	5	-1.31	1533945100	10695	24.15	146800	146900	142000	188200	101400	144800	143426.38	8.87	-1028	151066	147932	144066	140932	137066	146000	139000	290	43400	2500	107150	100	1	11586575	16557	13.60	2.15	12	0.09	10507.00	66469.00	152000	20240829	-5.99	97400	20231024	46.71	152000	-5.99	20240829	100100	42.76	20240626	152000	-5.99	20240829	97400	46.71	20231024	0.57	N	069620	2500	289 억	1027257	N	N	20	N	N
33	20240925	090634	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	145800	1000	2	0.69	220936400	1511	3.41	146800	146900	145000	188200	101400	144800	146218.66	8.87	72	151066	147932	144066	140932	137066	146000	139000	290	43400	2500	107150	100	1	11586575	16893	13.88	2.19	12	0.01	10507.00	66469.00	152000	20240829	-4.08	97400	20231024	49.69	152000	-4.08	20240829	100100	45.65	20240626	152000	-4.08	20240829	97400	49.69	20231024	0.57	N	069620	2500	289 억	1027257	N	N	20	N	N
34	20240924	160628	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	144800	-1300	5	-0.89	6364543900	44134	95.17	145300	147200	140200	189900	102300	146100	144208.63	8.86	-290	151566	148832	145466	142732	139366	147150	141050	290	43800	2500	108110	100	1	11586575	16777	13.78	2.18	12	0.38	10507.00	66469.00	152000	20240829	-4.74	97400	20231024	48.67	152000	-4.74	20240829	100100	44.66	20240626	152000	-4.74	20240829	97400	48.67	20231024	0.57	N	069620	2500	289 억	1026542	N	N	20	N	N
35	20240924	150629	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	145100	-1000	5	-0.68	6068719300	42092	90.77	145300	147200	140200	189900	102300	146100	144177.50	8.86	-552	151566	148832	145466	142732	139366	147150	141050	290	43800	2500	108110	100	1	11586575	16812	13.81	2.18	12	0.36	10507.00	66469.00	152000	20240829	-4.54	97400	20231024	48.97	152000	-4.54	20240829	100100	44.96	20240626	152000	-4.54	20240829	97400	48.97	20231024	0.57	N	069620	2500	289 억	1026542	N	N	113	N	N
36	20240924	140628	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	145400	-700	5	-0.48	5441988500	37760	81.42	145300	147200	140200	189900	102300	146100	144120.46	8.86	-1239	151566	148832	145466	142732	139366	147150	141050	290	43800	2500	108110	100	1	11586575	16847	13.84	2.19	12	0.33	10507.00	66469.00	152000	20240829	-4.34	97400	20231024	49.28	152000	-4.34	20240829	100100	45.25	20240626	152000	-4.34	20240829	97400	49.28	20231024	0.57	N	069620	2500	289 억	1026542	N	N	113	N	N
37	20240924	130627	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	144400	-1700	5	-1.16	4720971600	32772	70.67	145300	147200	140200	189900	102300	146100	144055.03	8.86	-2275	151566	148832	145466	142732	139366	147150	141050	290	43800	2500	108110	100	1	11586575	16731	13.74	2.17	12	0.28	10507.00	66469.00	152000	20240829	-5.00	97400	20231024	48.25	152000	-5.00	20240829	100100	44.26	20240626	152000	-5.00	20240829	97400	48.25	20231024	0.57	N	069620	2500	289 억	1026542	N	N	113	N	N
38	20240924	120627	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	143800	-2300	5	-1.57	4201474800	29164	62.89	145300	147200	140200	189900	102300	146100	144063.74	8.86	-3515	151566	148832	145466	142732	139366	147150	141050	290	43800	2500	108110	100	1	11586575	16661	13.69	2.16	12	0.25	10507.00	66469.00	152000	20240829	-5.39	97400	20231024	47.64	152000	-5.39	20240829	100100	43.66	20240626	152000	-5.39	20240829	97400	47.64	20231024	0.57	N	069620	2500	289 억	1026542	N	N	113	N	N
39	20240924	110628	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	144300	-1800	5	-1.23	3410199200	23666	51.03	145300	147200	140200	189900	102300	146100	144096.98	8.86	-3714	151566	148832	145466	142732	139366	147150	141050	290	43800	2500	108110	100	1	11586575	16719	13.73	2.17	12	0.20	10507.00	66469.00	152000	20240829	-5.07	97400	20231024	48.15	152000	-5.07	20240829	100100	44.16	20240626	152000	-5.07	20240829	97400	48.15	20231024	0.57	N	069620	2500	289 억	1026542	N	N	113	N	N
40	20240924	100627	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	143700	-2400	5	-1.64	2013087600	14078	30.36	145300	147000	140200	189900	102300	146100	142995.28	8.86	-3595	151566	148832	145466	142732	139366	147150	141050	290	43800	2500	108110	100	1	11586575	16650	13.68	2.16	12	0.12	10507.00	66469.00	152000	20240829	-5.46	97400	20231024	47.54	152000	-5.46	20240829	100100	43.56	20240626	152000	-5.46	20240829	97400	47.54	20231024	0.57	N	069620	2500	289 억	1026542	N	N	113	N	N
41	20240924	090629	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	145100	-1000	5	-0.68	190132700	1307	2.82	145300	147000	144600	189900	102300	146100	145472.61	8.86	-209	151566	148832	145466	142732	139366	147150	141050	290	43800	2500	108110	100	1	11586575	16812	13.81	2.18	12	0.01	10507.00	66469.00	152000	20240829	-4.54	97400	20231024	48.97	152000	-4.54	20240829	100100	44.96	20240626	152000	-4.54	20240829	97400	48.97	20231024	0.57	N	069620	2500	289 억	1026542	N	N	113	N	N
42	20240923	160626	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	146100	2500	2	1.74	6746833500	46175	76.94	146600	148200	142100	186600	100600	143600	146114.44	8.91	-3933	149400	146500	143900	141000	138400	146350	140850	290	43000	2500	106260	100	1	11586575	16928	13.91	2.20	12	0.40	10507.00	66469.00	152000	20240829	-3.88	97400	20231024	50.00	152000	-3.88	20240829	100100	45.95	20240626	152000	-3.88	20240829	97400	50.00	20231024	0.57	N	069620	2500	289 억	1032898	N	N	113	N	N
43	20240923	150627	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	147300	3700	2	2.58	6300779000	43132	71.87	146600	148200	142100	186600	100600	143600	146081.31	8.91	-3599	149400	146500	143900	141000	138400	146350	140850	290	43000	2500	106260	100	1	11586575	17067	14.02	2.22	12	0.37	10507.00	66469.00	152000	20240829	-3.09	97400	20231024	51.23	152000	-3.09	20240829	100100	47.15	20240626	152000	-3.09	20240829	97400	51.23	20231024	0.57	N	069620	2500	289 억	1032898	N	N	557	N	N
44	20240923	140632	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	147500	3900	2	2.72	5449775600	37340	62.22	146600	148200	142100	186600	100600	143600	145950.07	8.91	-3246	149400	146500	143900	141000	138400	146350	140850	290	43000	2500	106260	100	1	11586575	17090	14.04	2.22	12	0.32	10507.00	66469.00	152000	20240829	-2.96	97400	20231024	51.44	152000	-2.96	20240829	100100	47.35	20240626	152000	-2.96	20240829	97400	51.44	20231024	0.57	N	069620	2500	289 억	1032898	N	N	557	N	N
45	20240923	130628	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	146800	3200	2	2.23	4684125200	32141	53.56	146600	148200	142100	186600	100600	143600	145736.76	8.91	-3255	149400	146500	143900	141000	138400	146350	140850	290	43000	2500	106260	100	1	11586575	17009	13.97	2.21	12	0.28	10507.00	66469.00	152000	20240829	-3.42	97400	20231024	50.72	152000	-3.42	20240829	100100	46.65	20240626	152000	-3.42	20240829	97400	50.72	20231024	0.57	N	069620	2500	289 억	1032898	N	N	557	N	N
46	20240923	120626	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	147400	3800	2	2.65	4209184800	28912	48.18	146600	148200	142100	186600	100600	143600	145586.08	8.91	-2557	149400	146500	143900	141000	138400	146350	140850	290	43000	2500	106260	100	1	11586575	17079	14.03	2.22	12	0.25	10507.00	66469.00	152000	20240829	-3.03	97400	20231024	51.33	152000	-3.03	20240829	100100	47.25	20240626	152000	-3.03	20240829	97400	51.33	20231024	0.57	N	069620	2500	289 억	1032898	N	N	557	N	N
47	20240923	110627	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	144700	1100	2	0.77	2869970900	19775	32.95	146600	146900	142100	186600	100600	143600	145131.27	8.91	-3129	149400	146500	143900	141000	138400	146350	140850	290	43000	2500	106260	100	1	11586575	16766	13.77	2.18	12	0.17	10507.00	66469.00	152000	20240829	-4.80	97400	20231024	48.56	152000	-4.80	20240829	100100	44.56	20240626	152000	-4.80	20240829	97400	48.56	20231024	0.57	N	069620	2500	289 억	1032898	N	N	557	N	N
48	20240923	100626	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	145200	1600	2	1.11	1792076200	12364	20.60	146600	146900	142100	186600	100600	143600	144943.08	8.91	-1743	149400	146500	143900	141000	138400	146350	140850	290	43000	2500	106260	100	1	11586575	16824	13.82	2.18	12	0.11	10507.00	66469.00	152000	20240829	-4.47	97400	20231024	49.08	152000	-4.47	20240829	100100	45.05	20240626	152000	-4.47	20240829	97400	49.08	20231024	0.57	N	069620	2500	289 억	1032898	N	N	557	N	N
49	20240923	090626	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	144400	800	2	0.56	350501200	2400	4.00	146600	146900	144200	186600	100600	143600	146042.17	8.91	-526	149400	146500	143900	141000	138400	146350	140850	290	43000	2500	106260	100	1	11586575	16731	13.74	2.17	12	0.02	10507.00	66469.00	152000	20240829	-5.00	97400	20231024	48.25	152000	-5.00	20240829	100100	44.26	20240626	152000	-5.00	20240829	97400	48.25	20231024	0.57	N	069620	2500	289 억	1032898	N	N	557	N	N
50	20240913	160556	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142100	9800	2	7.41	9816926200	70397	164.73	136000	142100	135400	171900	92700	132300	139451.80	9.02	1894	134366	133332	131866	130832	129366	133550	131050	290	39600	2500	97900	100	1	11586575	16465	13.52	2.14	12	0.61	10507.00	66469.00	152000	20240829	-6.51	97400	20231024	45.89	152000	-6.51	20240829	100100	41.96	20240626	152000	-6.51	20240829	97400	45.89	20231024	0.56	N	069620	2500	289 억	1045118	N	N	16	N	N
51	20240913	150601	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	141800	9500	2	7.18	9294718600	66717	156.11	136000	142100	135400	171900	92700	132300	139322.44	9.02	2250	134366	133332	131866	130832	129366	133550	131050	290	39600	2500	97900	100	1	11586575	16430	13.50	2.13	12	0.58	10507.00	66469.00	152000	20240829	-6.71	97400	20231024	45.59	152000	-6.71	20240829	100100	41.66	20240626	152000	-6.71	20240829	97400	45.59	20231024	0.56	N	069620	2500	289 억	1045118	N	N	37	N	N
52	20240913	140604	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	139900	7600	2	5.74	7531787600	54260	126.97	136000	141800	135400	171900	92700	132300	138817.01	9.02	3835	134366	133332	131866	130832	129366	133550	131050	290	39600	2500	97900	100	1	11586575	16210	13.31	2.10	12	0.47	10507.00	66469.00	152000	20240829	-7.96	97400	20231024	43.63	152000	-7.96	20240829	100100	39.76	20240626	152000	-7.96	20240829	97400	43.63	20231024	0.56	N	069620	2500	289 억	1045118	N	N	37	N	N
53	20240913	130600	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	140000	7700	2	5.82	6405926300	46180	108.06	136000	141800	135400	171900	92700	132300	138725.51	9.02	3110	134366	133332	131866	130832	129366	133550	131050	290	39600	2500	97900	100	1	11586575	16221	13.32	2.11	12	0.40	10507.00	66469.00	152000	20240829	-7.89	97400	20231024	43.74	152000	-7.89	20240829	100100	39.86	20240626	152000	-7.89	20240829	97400	43.74	20231024	0.56	N	069620	2500	289 억	1045118	N	N	37	N	N
54	20240913	120601	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	139800	7500	2	5.67	5559624200	40147	93.94	136000	141800	135400	171900	92700	132300	138491.71	9.02	2671	134366	133332	131866	130832	129366	133550	131050	290	39600	2500	97900	100	1	11586575	16198	13.31	2.10	12	0.35	10507.00	66469.00	152000	20240829	-8.03	97400	20231024	43.53	152000	-8.03	20240829	100100	39.66	20240626	152000	-8.03	20240829	97400	43.53	20231024	0.56	N	069620	2500	289 억	1045118	N	N	37	N	N
55	20240913	110602	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	139100	6800	2	5.14	5093017200	36803	86.12	136000	141800	135400	171900	92700	132300	138396.69	9.02	3036	134366	133332	131866	130832	129366	133550	131050	290	39600	2500	97900	100	1	11586575	16117	13.24	2.09	12	0.32	10507.00	66469.00	152000	20240829	-8.49	97400	20231024	42.81	152000	-8.49	20240829	100100	38.96	20240626	152000	-8.49	20240829	97400	42.81	20231024	0.56	N	069620	2500	289 억	1045118	N	N	37	N	N
56	20240913	100603	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	138600	6300	2	4.76	4372701000	31606	73.96	136000	141800	135400	171900	92700	132300	138362.81	9.02	3724	134366	133332	131866	130832	129366	133550	131050	290	39600	2500	97900	100	1	11586575	16059	13.19	2.09	12	0.27	10507.00	66469.00	152000	20240829	-8.82	97400	20231024	42.30	152000	-8.82	20240829	100100	38.46	20240626	152000	-8.82	20240829	97400	42.30	20231024	0.56	N	069620	2500	289 억	1045118	N	N	37	N	N
57	20240913	090605	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	137200	4900	2	3.70	1313980300	9570	22.39	136000	138800	135400	171900	92700	132300	137336.22	9.02	310	134366	133332	131866	130832	129366	133550	131050	290	39600	2500	97900	100	1	11586575	15897	13.06	2.06	12	0.08	10507.00	66469.00	152000	20240829	-9.74	97400	20231024	40.86	152000	-9.74	20240829	100100	37.06	20240626	152000	-9.74	20240829	97400	40.86	20231024	0.56	N	069620	2500	289 억	1045118	N	N	37	N	N
58	20240912	160554	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	132300	500	2	0.38	5596694000	42542	112.11	132300	132900	130400	171300	92300	131800	131555.96	8.99	4075	141400	136600	133600	128800	125800	135100	127300	290	39500	2500	97530	100	1	11586575	15329	12.59	1.99	12	0.37	10507.00	66469.00	152000	20240829	-12.96	97400	20231024	35.83	152000	-12.96	20240829	100100	32.17	20240626	152000	-12.96	20240829	97400	35.83	20231024	0.56	N	069620	2500	289 억	1041828	N	N	37	N	N
59	20240912	150559	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	132100	300	2	0.23	4368214800	33255	87.64	132300	132900	130400	171300	92300	131800	131355.13	8.99	1483	141400	136600	133600	128800	125800	135100	127300	290	39500	2500	97530	100	1	11586575	15306	12.57	1.99	12	0.29	10507.00	66469.00	152000	20240829	-13.09	97400	20231024	35.63	152000	-13.09	20240829	100100	31.97	20240626	152000	-13.09	20240829	97400	35.63	20231024	0.56	N	069620	2500	289 억	1041828	N	N	283	N	N
60	20240912	140601	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	131200	-600	5	-0.46	3603696000	27446	72.33	132300	132900	130400	171300	92300	131800	131301.32	8.99	570	141400	136600	133600	128800	125800	135100	127300	290	39500	2500	97530	100	1	11586575	15202	12.49	1.97	12	0.24	10507.00	66469.00	152000	20240829	-13.68	97400	20231024	34.70	152000	-13.68	20240829	100100	31.07	20240626	152000	-13.68	20240829	97400	34.70	20231024	0.56	N	069620	2500	289 억	1041828	N	N	283	N	N
61	20240912	130559	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	130800	-1000	5	-0.76	2936043700	22338	58.87	132300	132900	130400	171300	92300	131800	131437.18	8.99	-135	141400	136600	133600	128800	125800	135100	127300	290	39500	2500	97530	100	1	11586575	15155	12.45	1.97	12	0.19	10507.00	66469.00	152000	20240829	-13.95	97400	20231024	34.29	152000	-13.95	20240829	100100	30.67	20240626	152000	-13.95	20240829	97400	34.29	20231024	0.56	N	069620	2500	289 억	1041828	N	N	283	N	N
62	20240912	120558	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	130900	-900	5	-0.68	2401738200	18264	48.13	132300	132900	130400	171300	92300	131800	131501.22	8.99	-201	141400	136600	133600	128800	125800	135100	127300	290	39500	2500	97530	100	1	11586575	15167	12.46	1.97	12	0.16	10507.00	66469.00	152000	20240829	-13.88	97400	20231024	34.39	152000	-13.88	20240829	100100	30.77	20240626	152000	-13.88	20240829	97400	34.39	20231024	0.56	N	069620	2500	289 억	1041828	N	N	283	N	N
63	20240912	110556	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	131700	-100	5	-0.08	1787355800	13580	35.79	132300	132900	130400	171300	92300	131800	131616.77	8.99	-369	141400	136600	133600	128800	125800	135100	127300	290	39500	2500	97530	100	1	11586575	15260	12.53	1.98	12	0.12	10507.00	66469.00	152000	20240829	-13.36	97400	20231024	35.22	152000	-13.36	20240829	100100	31.57	20240626	152000	-13.36	20240829	97400	35.22	20231024	0.56	N	069620	2500	289 억	1041828	N	N	283	N	N
64	20240912	100558	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	132100	300	2	0.23	987173900	7503	19.77	132300	132900	130400	171300	92300	131800	131570.56	8.99	-1387	141400	136600	133600	128800	125800	135100	127300	290	39500	2500	97530	100	1	11586575	15306	12.57	1.99	12	0.06	10507.00	66469.00	152000	20240829	-13.09	97400	20231024	35.63	152000	-13.09	20240829	100100	31.97	20240626	152000	-13.09	20240829	97400	35.63	20231024	0.56	N	069620	2500	289 억	1041828	N	N	283	N	N
65	20240912	090557	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	132200	400	2	0.30	141216000	1068	2.81	132300	132900	132000	171300	92300	131800	132224.72	8.99	-619	141400	136600	133600	128800	125800	135100	127300	290	39500	2500	97530	100	1	11586575	15317	12.58	1.99	12	0.01	10507.00	66469.00	152000	20240829	-13.03	97400	20231024	35.73	152000	-13.03	20240829	100100	32.07	20240626	152000	-13.03	20240829	97400	35.73	20231024	0.56	N	069620	2500	289 억	1041828	N	N	283	N	N
66	20240911	160545	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	131800	-5100	5	-3.73	5052148500	37756	122.07	136000	138400	130600	177900	95900	136900	133815.04	8.98	696	141766	139332	137166	134732	132566	140550	135950	290	41000	2500	101300	100	1	11586575	15271	12.54	1.98	12	0.33	10507.00	66469.00	152000	20240829	-13.29	97400	20231024	35.32	152000	-13.29	20240829	100100	31.67	20240626	152000	-13.29	20240829	97400	35.32	20231024	0.56	N	069620	2500	289 억	1040848	N	N	278	N	N
67	20240911	150549	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	131400	-5500	5	-4.02	4672760200	34875	112.75	136000	138400	130600	177900	95900	136900	133985.54	8.98	213	141766	139332	137166	134732	132566	140550	135950	290	41000	2500	101300	100	1	11586575	15225	12.51	1.98	12	0.30	10507.00	66469.00	152000	20240829	-13.55	97400	20231024	34.91	152000	-13.55	20240829	100100	31.27	20240626	152000	-13.55	20240829	97400	34.91	20231024	0.56	N	069620	2500	289 억	1040848	N	N	25	N	N
68	20240911	140549	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	131700	-5200	5	-3.80	3881144000	28845	93.26	136000	138400	131200	177900	95900	136900	134551.30	8.98	-2002	141766	139332	137166	134732	132566	140550	135950	290	41000	2500	101300	100	1	11586575	15260	12.53	1.98	12	0.25	10507.00	66469.00	152000	20240829	-13.36	97400	20231024	35.22	152000	-13.36	20240829	100100	31.57	20240626	152000	-13.36	20240829	97400	35.22	20231024	0.56	N	069620	2500	289 억	1040848	N	N	25	N	N
69	20240911	130549	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	132700	-4200	5	-3.07	3124486900	23105	74.70	136000	138400	132600	177900	95900	136900	135229.54	8.98	-3611	141766	139332	137166	134732	132566	140550	135950	290	41000	2500	101300	100	1	11586575	15375	12.63	2.00	12	0.20	10507.00	66469.00	152000	20240829	-12.70	97400	20231024	36.24	152000	-12.70	20240829	100100	32.57	20240626	152000	-12.70	20240829	97400	36.24	20231024	0.56	N	069620	2500	289 억	1040848	N	N	25	N	N
70	20240911	120552	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	134500	-2400	5	-1.75	2378421100	17507	56.60	136000	138400	134300	177900	95900	136900	135855.14	8.98	-4385	141766	139332	137166	134732	132566	140550	135950	290	41000	2500	101300	100	1	11586575	15584	12.80	2.02	12	0.15	10507.00	66469.00	152000	20240829	-11.51	97400	20231024	38.09	152000	-11.51	20240829	100100	34.37	20240626	152000	-11.51	20240829	97400	38.09	20231024	0.56	N	069620	2500	289 억	1040848	N	N	25	N	N
71	20240911	110544	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	134800	-2100	5	-1.53	1975543200	14517	46.94	136000	138400	134700	177900	95900	136900	136084.53	8.98	-2252	141766	139332	137166	134732	132566	140550	135950	290	41000	2500	101300	100	1	11586575	15619	12.83	2.03	12	0.13	10507.00	66469.00	152000	20240829	-11.32	97400	20231024	38.40	152000	-11.32	20240829	100100	34.67	20240626	152000	-11.32	20240829	97400	38.40	20231024	0.56	N	069620	2500	289 억	1040848	N	N	25	N	N
72	20240911	100544	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	136400	-500	5	-0.37	1164617000	8528	27.57	136000	138400	135000	177900	95900	136900	136563.71	8.98	-1418	141766	139332	137166	134732	132566	140550	135950	290	41000	2500	101300	100	1	11586575	15804	12.98	2.05	12	0.07	10507.00	66469.00	152000	20240829	-10.26	97400	20231024	40.04	152000	-10.26	20240829	100100	36.26	20240626	152000	-10.26	20240829	97400	40.04	20231024	0.56	N	069620	2500	289 억	1040848	N	N	25	N	N
73	20240911	090553	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	136100	-800	5	-0.58	254228000	1873	6.06	136000	136500	135400	177900	95900	136900	135729.93	8.98	216	141766	139332	137166	134732	132566	140550	135950	290	41000	2500	101300	100	1	11586575	15769	12.95	2.05	12	0.02	10507.00	66469.00	152000	20240829	-10.46	97400	20231024	39.73	152000	-10.46	20240829	100100	35.96	20240626	152000	-10.46	20240829	97400	39.73	20231024	0.56	N	069620	2500	289 억	1040848	N	N	25	N	N
74	20240910	160546	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	136900	1100	2	0.81	4211632600	30572	58.24	135000	139600	135000	176500	95100	135800	137762.94	9.00	-4547	142400	139100	134200	130900	126000	140750	132550	290	40700	2500	100490	100	1	11586575	15862	13.03	2.06	12	0.26	10507.00	66469.00	152000	20240829	-9.93	97400	20231024	40.55	152000	-9.93	20240829	100100	36.76	20240626	152000	-9.93	20240829	97400	40.55	20231024	0.57	N	069620	2500	289 억	1043229	N	N	25	N	N
75	20240910	150550	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	136600	800	2	0.59	4031971200	29259	55.74	135000	139600	135000	176500	95100	135800	137804.28	9.00	-4851	142400	139100	134200	130900	126000	140750	132550	290	40700	2500	100490	100	1	11586575	15827	13.00	2.06	12	0.25	10507.00	66469.00	152000	20240829	-10.13	97400	20231024	40.25	152000	-10.13	20240829	100100	36.46	20240626	152000	-10.13	20240829	97400	40.25	20231024	0.57	N	069620	2500	289 억	1043229	N	N	1	N	N
76	20240910	140547	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	137300	1500	2	1.10	3516281800	25490	48.56	135000	139600	135000	176500	95100	135800	137949.36	9.00	-4866	142400	139100	134200	130900	126000	140750	132550	290	40700	2500	100490	100	1	11586575	15908	13.07	2.07	12	0.22	10507.00	66469.00	152000	20240829	-9.67	97400	20231024	40.97	152000	-9.67	20240829	100100	37.16	20240626	152000	-9.67	20240829	97400	40.97	20231024	0.57	N	069620	2500	289 억	1043229	N	N	1	N	N
77	20240910	130546	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	138100	2300	2	1.69	3282566300	23796	45.33	135000	139600	135000	176500	95100	135800	137948.12	9.00	-4807	142400	139100	134200	130900	126000	140750	132550	290	40700	2500	100490	100	1	11586575	16001	13.14	2.08	12	0.21	10507.00	66469.00	152000	20240829	-9.14	97400	20231024	41.79	152000	-9.14	20240829	100100	37.96	20240626	152000	-9.14	20240829	97400	41.79	20231024	0.57	N	069620	2500	289 억	1043229	N	N	1	N	N
78	20240910	120546	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	138500	2700	2	1.99	2952477300	21408	40.78	135000	139600	135000	176500	95100	135800	137916.85	9.00	-4276	142400	139100	134200	130900	126000	140750	132550	290	40700	2500	100490	100	1	11586575	16047	13.18	2.08	12	0.18	10507.00	66469.00	152000	20240829	-8.88	97400	20231024	42.20	152000	-8.88	20240829	100100	38.36	20240626	152000	-8.88	20240829	97400	42.20	20231024	0.57	N	069620	2500	289 억	1043229	N	N	1	N	N
79	20240910	110545	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	138100	2300	2	1.69	2611876700	18941	36.08	135000	139600	135000	176500	95100	135800	137897.83	9.00	-4372	142400	139100	134200	130900	126000	140750	132550	290	40700	2500	100490	100	1	11586575	16001	13.14	2.08	12	0.16	10507.00	66469.00	152000	20240829	-9.14	97400	20231024	41.79	152000	-9.14	20240829	100100	37.96	20240626	152000	-9.14	20240829	97400	41.79	20231024	0.57	N	069620	2500	289 억	1043229	N	N	1	N	N
80	20240910	100549	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	138900	3100	2	2.28	1738075900	12652	24.10	135000	139600	135000	176500	95100	135800	137378.33	9.00	-1727	142400	139100	134200	130900	126000	140750	132550	290	40700	2500	100490	100	1	11586575	16094	13.22	2.09	12	0.11	10507.00	66469.00	152000	20240829	-8.62	97400	20231024	42.61	152000	-8.62	20240829	100100	38.76	20240626	152000	-8.62	20240829	97400	42.61	20231024	0.57	N	069620	2500	289 억	1043229	N	N	1	N	N
81	20240910	090546	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	136400	600	2	0.44	147472800	1088	2.07	135000	136800	135000	176500	95100	135800	135539.59	9.00	-98	142400	139100	134200	130900	126000	140750	132550	290	40700	2500	100490	100	1	11586575	15804	12.98	2.05	12	0.01	10507.00	66469.00	152000	20240829	-10.26	97400	20231024	40.04	152000	-10.26	20240829	100100	36.26	20240626	152000	-10.26	20240829	97400	40.04	20231024	0.57	N	069620	2500	289 억	1043229	N	N	1	N	N
82	20240909	160536	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	135800	5700	2	4.38	7029965900	52461	148.44	129600	137500	129300	169100	91100	130100	134004.06	9.10	-10761	135166	132632	130166	127632	125166	131400	126400	290	39000	2500	96270	100	1	11586575	15735	12.92	2.04	12	0.45	10507.00	66469.00	152000	20240829	-10.66	97400	20231024	39.43	152000	-10.66	20240829	100100	35.66	20240626	152000	-10.66	20240829	97400	39.43	20231024	0.52	N	069620	2500	289 억	1054488	N	N	1	N	N
83	20240909	150539	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	134900	4800	2	3.69	6578474100	49120	138.98	129600	137500	129300	169100	91100	130100	133928.77	9.10	-10825	135166	132632	130166	127632	125166	131400	126400	290	39000	2500	96270	100	1	11586575	15630	12.84	2.03	12	0.42	10507.00	66469.00	152000	20240829	-11.25	97400	20231024	38.50	152000	-11.25	20240829	100100	34.77	20240626	152000	-11.25	20240829	97400	38.50	20231024	0.52	N	069620	2500	289 억	1054488	N	N	187	N	N
84	20240909	140543	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	135500	5400	2	4.15	5830888300	43601	123.37	129600	137500	129300	169100	91100	130100	133735.24	9.10	-9203	135166	132632	130166	127632	125166	131400	126400	290	39000	2500	96270	100	1	11586575	15700	12.90	2.04	12	0.38	10507.00	66469.00	152000	20240829	-10.86	97400	20231024	39.12	152000	-10.86	20240829	100100	35.36	20240626	152000	-10.86	20240829	97400	39.12	20231024	0.52	N	069620	2500	289 억	1054488	N	N	187	N	N
85	20240909	130541	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	134300	4200	2	3.23	5315136800	39778	112.55	129600	137500	129300	169100	91100	130100	133622.49	9.10	-8533	135166	132632	130166	127632	125166	131400	126400	290	39000	2500	96270	100	1	11586575	15561	12.78	2.02	12	0.34	10507.00	66469.00	152000	20240829	-11.64	97400	20231024	37.89	152000	-11.64	20240829	100100	34.17	20240626	152000	-11.64	20240829	97400	37.89	20231024	0.52	N	069620	2500	289 억	1054488	N	N	187	N	N
86	20240909	120537	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	134500	4400	2	3.38	4841884900	36254	102.58	129600	137500	129300	169100	91100	130100	133557.17	9.10	-8071	135166	132632	130166	127632	125166	131400	126400	290	39000	2500	96270	100	1	11586575	15584	12.80	2.02	12	0.31	10507.00	66469.00	152000	20240829	-11.51	97400	20231024	38.09	152000	-11.51	20240829	100100	34.37	20240626	152000	-11.51	20240829	97400	38.09	20231024	0.52	N	069620	2500	289 억	1054488	N	N	187	N	N
87	20240909	110538	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	135700	5600	2	4.30	3808870800	28681	81.15	129600	136000	129300	169100	91100	130100	132803.83	9.10	-5815	135166	132632	130166	127632	125166	131400	126400	290	39000	2500	96270	100	1	11586575	15723	12.92	2.04	12	0.25	10507.00	66469.00	152000	20240829	-10.72	97400	20231024	39.32	152000	-10.72	20240829	100100	35.56	20240626	152000	-10.72	20240829	97400	39.32	20231024	0.52	N	069620	2500	289 억	1054488	N	N	187	N	N
88	20240909	100542	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	133100	3000	2	2.31	2087981700	15859	44.87	129600	133700	129300	169100	91100	130100	131661.86	9.10	-3418	135166	132632	130166	127632	125166	131400	126400	290	39000	2500	96270	100	1	11586575	15422	12.67	2.00	12	0.14	10507.00	66469.00	152000	20240829	-12.43	97400	20231024	36.65	152000	-12.43	20240829	100100	32.97	20240626	152000	-12.43	20240829	97400	36.65	20231024	0.52	N	069620	2500	289 억	1054488	N	N	187	N	N
89	20240909	090537	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	130800	700	2	0.54	288062500	2215	6.27	129600	131300	129300	169100	91100	130100	130050.16	9.10	-483	135166	132632	130166	127632	125166	131400	126400	290	39000	2500	96270	100	1	11586575	15155	12.45	1.97	12	0.02	10507.00	66469.00	152000	20240829	-13.95	97400	20231024	34.29	152000	-13.95	20240829	100100	30.67	20240626	152000	-13.95	20240829	97400	34.29	20231024	0.52	N	069620	2500	289 억	1054488	N	N	187	N	N
90	20240906	160531	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	130100	-2100	5	-1.59	4570335100	35209	44.75	132100	132700	127700	171800	92600	132200	129798.81	9.08	3195	146733	139466	135033	127766	123333	137250	125550	290	39600	2500	97820	100	1	11586575	15074	12.38	1.96	12	0.30	10507.00	66469.00	152000	20240829	-14.41	97400	20231024	33.57	152000	-14.41	20240829	100100	29.97	20240626	152000	-14.41	20240829	97400	33.57	20231024	0.51	N	069620	2500	289 억	1051767	N	N	187	N	N
91	20240906	150539	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	130100	-2100	5	-1.59	4023072600	30990	39.38	132100	132700	127700	171800	92600	132200	129810.55	9.08	951	146733	139466	135033	127766	123333	137250	125550	290	39600	2500	97820	100	1	11586575	15074	12.38	1.96	12	0.27	10507.00	66469.00	152000	20240829	-14.41	97400	20231024	33.57	152000	-14.41	20240829	100100	29.97	20240626	152000	-14.41	20240829	97400	33.57	20231024	0.51	N	069620	2500	289 억	1051767	N	N	133	N	N
92	20240906	140541	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	131100	-1100	5	-0.83	3393088700	26168	33.26	132100	132700	127700	171800	92600	132200	129655.65	9.08	1588	146733	139466	135033	127766	123333	137250	125550	290	39600	2500	97820	100	1	11586575	15190	12.48	1.97	12	0.23	10507.00	66469.00	152000	20240829	-13.75	97400	20231024	34.60	152000	-13.75	20240829	100100	30.97	20240626	152000	-13.75	20240829	97400	34.60	20231024	0.51	N	069620	2500	289 억	1051767	N	N	133	N	N
93	20240906	130539	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	129400	-2800	5	-2.12	3008929800	23226	29.52	132100	132700	127700	171800	92600	132200	129538.38	9.08	1502	146733	139466	135033	127766	123333	137250	125550	290	39600	2500	97820	100	1	11586575	14993	12.32	1.95	12	0.20	10507.00	66469.00	152000	20240829	-14.87	97400	20231024	32.85	152000	-14.87	20240829	100100	29.27	20240626	152000	-14.87	20240829	97400	32.85	20231024	0.51	N	069620	2500	289 억	1051767	N	N	133	N	N
94	20240906	120539	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	130200	-2000	5	-1.51	2601990400	20100	25.54	132100	132700	127700	171800	92600	132200	129438.24	9.08	1395	146733	139466	135033	127766	123333	137250	125550	290	39600	2500	97820	100	1	11586575	15086	12.39	1.96	12	0.17	10507.00	66469.00	152000	20240829	-14.34	97400	20231024	33.68	152000	-14.34	20240829	100100	30.07	20240626	152000	-14.34	20240829	97400	33.68	20231024	0.51	N	069620	2500	289 억	1051767	N	N	133	N	N
95	20240906	110542	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	129700	-2500	5	-1.89	2116728700	16346	20.77	132100	132700	127700	171800	92600	132200	129478.23	9.08	788	146733	139466	135033	127766	123333	137250	125550	290	39600	2500	97820	100	1	11586575	15028	12.34	1.95	12	0.14	10507.00	66469.00	152000	20240829	-14.67	97400	20231024	33.16	152000	-14.67	20240829	100100	29.57	20240626	152000	-14.67	20240829	97400	33.16	20231024	0.51	N	069620	2500	289 억	1051767	N	N	133	N	N
96	20240906	100537	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	128000	-4200	5	-3.18	1591836400	12269	15.59	132100	132700	128000	171800	92600	132200	129724.01	9.08	-81	146733	139466	135033	127766	123333	137250	125550	290	39600	2500	97820	100	1	11586575	14831	12.18	1.93	12	0.11	10507.00	66469.00	152000	20240829	-15.79	97400	20231024	31.42	152000	-15.79	20240829	100100	27.87	20240626	152000	-15.79	20240829	97400	31.42	20231024	0.51	N	069620	2500	289 억	1051767	N	N	133	N	N
97	20240906	090540	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	131200	-1000	5	-0.76	260225500	1974	2.51	132100	132700	131100	171800	92600	132200	131806.14	9.08	-792	146733	139466	135033	127766	123333	137250	125550	290	39600	2500	97820	100	1	11586575	15202	12.49	1.97	12	0.02	10507.00	66469.00	152000	20240829	-13.68	97400	20231024	34.70	152000	-13.68	20240829	100100	31.07	20240626	152000	-13.68	20240829	97400	34.70	20231024	0.51	N	069620	2500	289 억	1051767	N	N	133	N	N
98	20240905	160531	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	132200	-8400	5	-5.97	10558693000	78566	125.82	141500	142300	130600	182700	98500	140600	134400.86	8.99	3535	146266	143432	141166	138332	136066	142300	137200	290	42100	2500	104040	100	1	11586575	15317	12.58	1.99	12	0.68	10507.00	66469.00	152000	20240829	-13.03	97400	20231024	35.73	152000	-13.03	20240829	100100	32.07	20240626	152000	-13.03	20240829	97400	35.73	20231024	0.49	N	069620	2500	289 억	1041125	N	N	133	N	N
99	20240905	150538	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	131700	-8900	5	-6.33	10007723500	74391	119.13	141500	142300	130600	182700	98500	140600	134528.69	8.99	2303	146266	143432	141166	138332	136066	142300	137200	290	42100	2500	104040	100	1	11586575	15260	12.53	1.98	12	0.64	10507.00	66469.00	152000	20240829	-13.36	97400	20231024	35.22	152000	-13.36	20240829	100100	31.57	20240626	152000	-13.36	20240829	97400	35.22	20231024	0.49	N	069620	2500	289 억	1041125	N	N	185	N	N
100	20240905	140536	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	131600	-9000	5	-6.40	8572300900	63484	101.67	141500	142300	131400	182700	98500	140600	135030.89	8.99	-1336	146266	143432	141166	138332	136066	142300	137200	290	42100	2500	104040	100	1	11586575	15248	12.52	1.98	12	0.55	10507.00	66469.00	152000	20240829	-13.42	97400	20231024	35.11	152000	-13.42	20240829	100100	31.47	20240626	152000	-13.42	20240829	97400	35.11	20231024	0.49	N	069620	2500	289 억	1041125	N	N	185	N	N
101	20240905	130539	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	132400	-8200	5	-5.83	7020785600	51751	82.88	141500	142300	131500	182700	98500	140600	135664.73	8.99	-5376	146266	143432	141166	138332	136066	142300	137200	290	42100	2500	104040	100	1	11586575	15341	12.60	1.99	12	0.45	10507.00	66469.00	152000	20240829	-12.89	97400	20231024	35.93	152000	-12.89	20240829	100100	32.27	20240626	152000	-12.89	20240829	97400	35.93	20231024	0.49	N	069620	2500	289 억	1041125	N	N	185	N	N
102	20240905	120535	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	133800	-6800	5	-4.84	5677915100	41641	66.69	141500	142300	132800	182700	98500	140600	136353.96	8.99	-7886	146266	143432	141166	138332	136066	142300	137200	290	42100	2500	104040	100	1	11586575	15503	12.73	2.01	12	0.36	10507.00	66469.00	152000	20240829	-11.97	97400	20231024	37.37	152000	-11.97	20240829	100100	33.67	20240626	152000	-11.97	20240829	97400	37.37	20231024	0.49	N	069620	2500	289 억	1041125	N	N	185	N	N
103	20240905	110532	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	133800	-6800	5	-4.84	4331452200	31552	50.53	141500	142300	133700	182700	98500	140600	137279.80	8.99	-9415	146266	143432	141166	138332	136066	142300	137200	290	42100	2500	104040	100	1	11586575	15503	12.73	2.01	12	0.27	10507.00	66469.00	152000	20240829	-11.97	97400	20231024	37.37	152000	-11.97	20240829	100100	33.67	20240626	152000	-11.97	20240829	97400	37.37	20231024	0.49	N	069620	2500	289 억	1041125	N	N	185	N	N
104	20240905	100533	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	138100	-2500	5	-1.78	1777486000	12751	20.42	141500	142300	138000	182700	98500	140600	139399.73	8.99	-4061	146266	143432	141166	138332	136066	142300	137200	290	42100	2500	104040	100	1	11586575	16001	13.14	2.08	12	0.11	10507.00	66469.00	152000	20240829	-9.14	97400	20231024	41.79	152000	-9.14	20240829	100100	37.96	20240626	152000	-9.14	20240829	97400	41.79	20231024	0.49	N	069620	2500	289 억	1041125	N	N	185	N	N
105	20240905	090538	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	141100	500	2	0.36	237278500	1678	2.69	141500	142300	140700	182700	98500	140600	141405.54	8.99	-813	146266	143432	141166	138332	136066	142300	137200	290	42100	2500	104040	100	1	11586575	16349	13.43	2.12	12	0.01	10507.00	66469.00	152000	20240829	-7.17	97400	20231024	44.87	152000	-7.17	20240829	100100	40.96	20240626	152000	-7.17	20240829	97400	44.87	20231024	0.49	N	069620	2500	289 억	1041125	N	N	185	N	N
106	20240904	160525	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	140600	-4300	5	-2.97	8807775900	62278	120.92	141500	144000	138900	188300	101500	144900	141427.78	8.86	9574	151566	148232	145466	142132	139366	146850	140750	290	43400	2500	107220	100	1	11586575	16291	13.38	2.12	12	0.54	10507.00	66469.00	152000	20240829	-7.50	97400	20231024	44.35	152000	-7.50	20240829	100100	40.46	20240626	152000	-7.50	20240829	97400	44.35	20231024	0.47	N	069620	2500	289 억	1026019	N	N	185	N	N
107	20240904	150530	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	141500	-3400	5	-2.35	7172509600	50600	98.25	141500	144000	139000	188300	101500	144900	141749.14	8.86	3708	151566	148232	145466	142132	139366	146850	140750	290	43400	2500	107220	100	1	11586575	16395	13.47	2.13	12	0.44	10507.00	66469.00	152000	20240829	-6.91	97400	20231024	45.28	152000	-6.91	20240829	100100	41.36	20240626	152000	-6.91	20240829	97400	45.28	20231024	0.47	N	069620	2500	289 억	1026019	N	N	21	N	N
108	20240904	140531	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142600	-2300	5	-1.59	5727391600	40429	78.50	141500	144000	139000	188300	101500	144900	141665.35	8.86	1849	151566	148232	145466	142132	139366	146850	140750	290	43400	2500	107220	100	1	11586575	16522	13.57	2.15	12	0.35	10507.00	66469.00	152000	20240829	-6.18	97400	20231024	46.41	152000	-6.18	20240829	100100	42.46	20240626	152000	-6.18	20240829	97400	46.41	20231024	0.47	N	069620	2500	289 억	1026019	N	N	21	N	N
109	20240904	130531	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142400	-2500	5	-1.73	4523674600	32019	62.17	141500	143700	139000	188300	101500	144900	141280.83	8.86	3638	151566	148232	145466	142132	139366	146850	140750	290	43400	2500	107220	100	1	11586575	16499	13.55	2.14	12	0.28	10507.00	66469.00	152000	20240829	-6.32	97400	20231024	46.20	152000	-6.32	20240829	100100	42.26	20240626	152000	-6.32	20240829	97400	46.20	20231024	0.47	N	069620	2500	289 억	1026019	N	N	21	N	N
110	20240904	120528	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	141600	-3300	5	-2.28	3795848500	26876	52.18	141500	143700	139000	188300	101500	144900	141235.48	8.86	3422	151566	148232	145466	142132	139366	146850	140750	290	43400	2500	107220	100	1	11586575	16407	13.48	2.13	12	0.23	10507.00	66469.00	152000	20240829	-6.84	97400	20231024	45.38	152000	-6.84	20240829	100100	41.46	20240626	152000	-6.84	20240829	97400	45.38	20231024	0.47	N	069620	2500	289 억	1026019	N	N	21	N	N
111	20240904	110527	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142200	-2700	5	-1.86	3135439600	22229	43.16	141500	143700	139000	188300	101500	144900	141051.59	8.86	2543	151566	148232	145466	142132	139366	146850	140750	290	43400	2500	107220	100	1	11586575	16476	13.53	2.14	12	0.19	10507.00	66469.00	152000	20240829	-6.45	97400	20231024	46.00	152000	-6.45	20240829	100100	42.06	20240626	152000	-6.45	20240829	97400	46.00	20231024	0.47	N	069620	2500	289 억	1026019	N	N	21	N	N
112	20240904	100530	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	139500	-5400	5	-3.73	2375079200	16838	32.69	141500	143700	139000	188300	101500	144900	141054.48	8.86	1141	151566	148232	145466	142132	139366	146850	140750	290	43400	2500	107220	100	1	11586575	16163	13.28	2.10	12	0.15	10507.00	66469.00	152000	20240829	-8.22	97400	20231024	43.22	152000	-8.22	20240829	100100	39.36	20240626	152000	-8.22	20240829	97400	43.22	20231024	0.47	N	069620	2500	289 억	1026019	N	N	21	N	N
113	20240904	090529	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	142900	-2000	5	-1.38	424613400	2992	5.81	141500	143000	141000	188300	101500	144900	141915.25	8.86	1202	151566	148232	145466	142132	139366	146850	140750	290	43400	2500	107220	100	1	11586575	16557	13.60	2.15	12	0.03	10507.00	66469.00	152000	20240829	-5.99	97400	20231024	46.71	152000	-5.99	20240829	100100	42.76	20240626	152000	-5.99	20240829	97400	46.71	20231024	0.47	N	069620	2500	289 억	1026019	N	N	21	N	N
114	20240903	160522	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	144900	-2900	5	-1.96	7409437800	51005	161.06	148800	148800	142700	192100	103500	147800	145268.93	8.87	-1403	153266	150532	148766	146032	144266	149650	145150	290	44300	2500	109370	100	1	11586575	16789	13.79	2.18	12	0.44	10507.00	66469.00	152000	20240829	-4.67	97400	20231024	48.77	152000	-4.67	20240829	100100	44.76	20240626	152000	-4.67	20240829	97400	48.77	20231024	0.49	N	069620	2500	289 억	1027314	N	N	21	N	N
115	20240903	150527	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	146000	-1800	5	-1.22	7036155900	48437	152.95	148800	148800	142700	192100	103500	147800	145264.02	8.87	-2148	153266	150532	148766	146032	144266	149650	145150	290	44300	2500	109370	100	1	11586575	16916	13.90	2.20	12	0.42	10507.00	66469.00	152000	20240829	-3.95	97400	20231024	49.90	152000	-3.95	20240829	100100	45.85	20240626	152000	-3.95	20240829	97400	49.90	20231024	0.49	N	069620	2500	289 억	1027314	N	N	42	N	N
116	20240903	140528	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	145800	-2000	5	-1.35	4977178100	34368	108.52	148800	148800	142700	192100	103500	147800	144820.04	8.87	1797	153266	150532	148766	146032	144266	149650	145150	290	44300	2500	109370	100	1	11586575	16893	13.88	2.19	12	0.30	10507.00	66469.00	152000	20240829	-4.08	97400	20231024	49.69	152000	-4.08	20240829	100100	45.65	20240626	152000	-4.08	20240829	97400	49.69	20231024	0.49	N	069620	2500	289 억	1027314	N	N	42	N	N
117	20240903	130527	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	143400	-4400	5	-2.98	3592250400	24750	78.15	148800	148800	142800	192100	103500	147800	145141.32	8.87	-1121	153266	150532	148766	146032	144266	149650	145150	290	44300	2500	109370	100	1	11586575	16615	13.65	2.16	12	0.21	10507.00	66469.00	152000	20240829	-5.66	97400	20231024	47.23	152000	-5.66	20240829	100100	43.26	20240626	152000	-5.66	20240829	97400	47.23	20231024	0.49	N	069620	2500	289 억	1027314	N	N	42	N	N
118	20240903	120520	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	144900	-2900	5	-1.96	2976798800	20475	64.65	148800	148800	142800	192100	103500	147800	145386.88	8.87	-1376	153266	150532	148766	146032	144266	149650	145150	290	44300	2500	109370	100	1	11586575	16789	13.79	2.18	12	0.18	10507.00	66469.00	152000	20240829	-4.67	97400	20231024	48.77	152000	-4.67	20240829	100100	44.76	20240626	152000	-4.67	20240829	97400	48.77	20231024	0.49	N	069620	2500	289 억	1027314	N	N	42	N	N
119	20240903	110518	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	145200	-2600	5	-1.76	2586849200	17785	56.16	148800	148800	142800	192100	103500	147800	145451.05	8.87	-1162	153266	150532	148766	146032	144266	149650	145150	290	44300	2500	109370	100	1	11586575	16824	13.82	2.18	12	0.15	10507.00	66469.00	152000	20240829	-4.47	97400	20231024	49.08	152000	-4.47	20240829	100100	45.05	20240626	152000	-4.47	20240829	97400	49.08	20231024	0.49	N	069620	2500	289 억	1027314	N	N	42	N	N
120	20240903	100519	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	143700	-4100	5	-2.77	1931870200	13265	41.89	148800	148800	142800	192100	103500	147800	145636.49	8.87	-2400	153266	150532	148766	146032	144266	149650	145150	290	44300	2500	109370	100	1	11586575	16650	13.68	2.16	12	0.11	10507.00	66469.00	152000	20240829	-5.46	97400	20231024	47.54	152000	-5.46	20240829	100100	43.56	20240626	152000	-5.46	20240829	97400	47.54	20231024	0.49	N	069620	2500	289 억	1027314	N	N	42	N	N
121	20240903	090520	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	147600	-200	5	-0.14	55988500	379	1.20	148800	148800	147200	192100	103500	147800	147726.72	8.87	-131	153266	150532	148766	146032	144266	149650	145150	290	44300	2500	109370	100	1	11586575	17102	14.05	2.22	12	0.00	10507.00	66469.00	152000	20240829	-2.89	97400	20231024	51.54	152000	-2.89	20240829	100100	47.45	20240626	152000	-2.89	20240829	97400	51.54	20231024	0.49	N	069620	2500	289 억	1027314	N	N	42	N	N
122	20240902	160515	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	147800	-2200	5	-1.47	4692870900	31580	50.54	151500	151500	147000	195000	105000	150000	148603.67	8.90	-4947	154266	152132	148866	146732	143466	153200	147800	290	45000	2500	111000	100	1	11586575	17125	14.07	2.22	12	0.27	10507.00	66469.00	152000	20240829	-2.76	97400	20231024	51.75	152000	-2.76	20240829	100100	47.65	20240626	152000	-2.76	20240829	97400	51.75	20231024	0.46	N	069620	2500	289 억	1031534	N	N	42	N	N
123	20240902	150524	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	148400	-1600	5	-1.07	4286961100	28837	46.15	151500	151500	147000	195000	105000	150000	148661.32	8.90	-3764	154266	152132	148866	146732	143466	153200	147800	290	45000	2500	111000	100	1	11586575	17194	14.12	2.23	12	0.25	10507.00	66469.00	152000	20240829	-2.37	97400	20231024	52.36	152000	-2.37	20240829	100100	48.25	20240626	152000	-2.37	20240829	97400	52.36	20231024	0.46	N	069620	2500	289 억	1031534	N	N	254	N	N
124	20240902	140523	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	147700	-2300	5	-1.53	3614319600	24284	38.86	151500	151500	147000	195000	105000	150000	148834.90	8.90	-4709	154266	152132	148866	146732	143466	153200	147800	290	45000	2500	111000	100	1	11586575	17113	14.06	2.22	12	0.21	10507.00	66469.00	152000	20240829	-2.83	97400	20231024	51.64	152000	-2.83	20240829	100100	47.55	20240626	152000	-2.83	20240829	97400	51.64	20231024	0.46	N	069620	2500	289 억	1031534	N	N	254	N	N
125	20240902	130518	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	148600	-1400	5	-0.93	2827699400	18976	30.37	151500	151500	147000	195000	105000	150000	149013.94	8.90	-4378	154266	152132	148866	146732	143466	153200	147800	290	45000	2500	111000	100	1	11586575	17218	14.14	2.24	12	0.16	10507.00	66469.00	152000	20240829	-2.24	97400	20231024	52.57	152000	-2.24	20240829	100100	48.45	20240626	152000	-2.24	20240829	97400	52.57	20231024	0.46	N	069620	2500	289 억	1031534	N	N	254	N	N
126	20240902	120522	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	148900	-1100	5	-0.73	2580425800	17313	27.71	151500	151500	147000	195000	105000	150000	149044.95	8.90	-3496	154266	152132	148866	146732	143466	153200	147800	290	45000	2500	111000	100	1	11586575	17252	14.17	2.24	12	0.15	10507.00	66469.00	152000	20240829	-2.04	97400	20231024	52.87	152000	-2.04	20240829	100100	48.75	20240626	152000	-2.04	20240829	97400	52.87	20231024	0.46	N	069620	2500	289 억	1031534	N	N	254	N	N
127	20240902	110518	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	149100	-900	5	-0.60	2248490100	15085	24.14	151500	151500	147000	195000	105000	150000	149054.01	8.90	-3137	154266	152132	148866	146732	143466	153200	147800	290	45000	2500	111000	100	1	11586575	17276	14.19	2.24	12	0.13	10507.00	66469.00	152000	20240829	-1.91	97400	20231024	53.08	152000	-1.91	20240829	100100	48.95	20240626	152000	-1.91	20240829	97400	53.08	20231024	0.46	N	069620	2500	289 억	1031534	N	N	254	N	N
128	20240902	100517	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	150000	0	3	0.00	1397124300	9377	15.01	151500	151500	147000	195000	105000	150000	148993.63	8.90	-1728	154266	152132	148866	146732	143466	153200	147800	290	45000	2500	111000	100	1	11586575	17380	14.28	2.26	12	0.08	10507.00	66469.00	152000	20240829	-1.32	97400	20231024	54.00	152000	-1.32	20240829	100100	49.85	20240626	152000	-1.32	20240829	97400	54.00	20231024	0.46	N	069620	2500	289 억	1031534	N	N	254	N	N
129	20240902	090513	55	60.00	KOSPI200	의약품	N	N	N	Y	60	N	148500	-1500	5	-1.00	466135800	3108	4.97	151500	151500	148500	195000	105000	150000	149979.27	8.90	-1858	154266	152132	148866	146732	143466	153200	147800	290	45000	2500	111000	100	1	11586575	17206	14.13	2.23	12	0.03	10507.00	66469.00	152000	20240829	-2.30	97400	20231024	52.46	152000	-2.30	20240829	100100	48.35	20240626	152000	-2.30	20240829	97400	52.46	20231024	0.46	N	069620	2500	289 억	1031534	N	N	254	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History