KissMeData/068270/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240123	120626	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183200	-400	5	-0.22	72129900300	388946	36.67	186100	188500	183200	238500	128600	183600	185449.69	22.59	0	-64414	191066	187332	182566	178832	174066	189200	180700	2203	54900	1000	139530	100	1	217980707	399341	49.82	5.78	12	0.18	3677.00	31719.00	241000	20240102	-23.98	131000	20231005	39.85	241000	-23.98	20240102	173700	5.47	20240118	241000	-23.98	20240102	131000	39.85	20231005	0.95	N	068270	1000	2202 억	49245698	N	N	105	N	N
3	20240123	110623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185000	1400	2	0.76	61090999800	328857	31.00	186100	188500	183600	238500	128600	183600	185767.72	22.59	0	-46898	191066	187332	182566	178832	174066	189200	180700	2203	54900	1000	139530	100	1	217980707	403264	50.31	5.83	12	0.15	3677.00	31719.00	241000	20240102	-23.24	131000	20231005	41.22	241000	-23.24	20240102	173700	6.51	20240118	241000	-23.24	20240102	131000	41.22	20231005	0.95	N	068270	1000	2202 억	49245698	N	N	105	N	N
4	20240123	100623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185300	1700	2	0.93	51130639600	274916	25.92	186100	188500	183600	238500	128600	183600	185986.47	22.59	0	-42231	191066	187332	182566	178832	174066	189200	180700	2203	54900	1000	139530	100	1	217980707	403918	50.39	5.84	12	0.13	3677.00	31719.00	241000	20240102	-23.11	131000	20231005	41.45	241000	-23.11	20240102	173700	6.68	20240118	241000	-23.11	20240102	131000	41.45	20231005	0.95	N	068270	1000	2202 억	49245698	N	N	105	N	N
5	20240123	090624	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187000	3400	2	1.85	12582016100	67632	6.38	186100	187000	185100	238500	128600	183600	186036.69	22.59	0	-10009	191066	187332	182566	178832	174066	189200	180700	2203	54900	1000	139530	100	1	217980707	407624	50.86	5.90	12	0.03	3677.00	31719.00	241000	20240102	-22.41	131000	20231005	42.75	241000	-22.41	20240102	173700	7.66	20240118	241000	-22.41	20240102	131000	42.75	20231005	0.95	N	068270	1000	2202 억	49245698	N	N	105	N	N
6	20240119	160619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176000	1300	2	0.74	140606839100	791838	98.03	175900	180900	174900	227000	122300	174700	177574.54	22.65	0	-108001	181766	178232	175966	172432	170166	177100	171300	2203	52300	1000	132770	100	1	217980707	383646	47.87	5.55	12	0.36	3677.00	31719.00	241000	20240102	-26.97	131000	20231005	34.35	241000	-26.97	20240102	173700	1.32	20240118	241000	-26.97	20240102	131000	34.35	20231005	0.96	N	068270	1000	2202 억	49377363	N	N	13	N	N
7	20240119	150621	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	175400	700	2	0.40	116442557800	654283	81.00	175900	180900	174900	227000	122300	174700	177970.35	22.65	0	-74639	181766	178232	175966	172432	170166	177100	171300	2203	52300	1000	132770	100	1	217980707	382338	47.70	5.53	12	0.30	3677.00	31719.00	241000	20240102	-27.22	131000	20231005	33.89	241000	-27.22	20240102	173700	0.98	20240118	241000	-27.22	20240102	131000	33.89	20231005	0.96	N	068270	1000	2202 억	49377363	N	N	245	N	N
8	20240119	140620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176200	1500	2	0.86	94555868400	529620	65.57	175900	180900	175900	227000	122300	174700	178536.23	22.65	0	-32822	181766	178232	175966	172432	170166	177100	171300	2203	52300	1000	132770	100	1	217980707	384082	47.92	5.56	12	0.24	3677.00	31719.00	241000	20240102	-26.89	131000	20231005	34.50	241000	-26.89	20240102	173700	1.44	20240118	241000	-26.89	20240102	131000	34.50	20231005	0.96	N	068270	1000	2202 억	49377363	N	N	245	N	N
9	20240119	130620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	177500	2800	2	1.60	84793264700	474518	58.75	175900	180900	175900	227000	122300	174700	178694.53	22.65	0	-17625	181766	178232	175966	172432	170166	177100	171300	2203	52300	1000	132770	100	1	217980707	386916	48.27	5.60	12	0.22	3677.00	31719.00	241000	20240102	-26.35	131000	20231005	35.50	241000	-26.35	20240102	173700	2.19	20240118	241000	-26.35	20240102	131000	35.50	20231005	0.96	N	068270	1000	2202 억	49377363	N	N	245	N	N
10	20240119	120623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	177400	2700	2	1.55	74724478200	417582	51.70	175900	180900	175900	227000	122300	174700	178946.93	22.65	0	-15135	181766	178232	175966	172432	170166	177100	171300	2203	52300	1000	132770	100	1	217980707	386698	48.25	5.59	12	0.19	3677.00	31719.00	241000	20240102	-26.39	131000	20231005	35.42	241000	-26.39	20240102	173700	2.13	20240118	241000	-26.39	20240102	131000	35.42	20231005	0.96	N	068270	1000	2202 억	49377363	N	N	245	N	N
11	20240119	110622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	178400	3700	2	2.12	67224695800	375398	46.47	175900	180900	175900	227000	122300	174700	179077.28	22.65	0	-7491	181766	178232	175966	172432	170166	177100	171300	2203	52300	1000	132770	100	1	217980707	388878	48.52	5.62	12	0.17	3677.00	31719.00	241000	20240102	-25.98	131000	20231005	36.18	241000	-25.98	20240102	173700	2.71	20240118	241000	-25.98	20240102	131000	36.18	20231005	0.96	N	068270	1000	2202 억	49377363	N	N	245	N	N
12	20240119	100626	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179400	4700	2	2.69	53530826600	298653	36.97	175900	180900	175900	227000	122300	174700	179242.81	22.65	0	-53	181766	178232	175966	172432	170166	177100	171300	2203	52300	1000	132770	100	1	217980707	391057	48.79	5.66	12	0.14	3677.00	31719.00	241000	20240102	-25.56	131000	20231005	36.95	241000	-25.56	20240102	173700	3.28	20240118	241000	-25.56	20240102	131000	36.95	20231005	0.96	N	068270	1000	2202 억	49377363	N	N	245	N	N
13	20240119	090618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	178000	3300	2	1.89	12866579400	72468	8.97	175900	178900	175900	227000	122300	174700	177553.43	22.65	0	379	181766	178232	175966	172432	170166	177100	171300	2203	52300	1000	132770	100	1	217980707	388006	48.41	5.61	12	0.03	3677.00	31719.00	241000	20240102	-26.14	131000	20231005	35.88	241000	-26.14	20240102	173700	2.48	20240118	241000	-26.14	20240102	131000	35.88	20231005	0.96	N	068270	1000	2202 억	49377363	N	N	245	N	N
14	20240118	160618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	174700	-3300	5	-1.85	138962420000	787846	61.54	178000	179500	173700	231000	124600	178000	176386.61	22.56	0	-131866	190200	184100	180600	174500	171000	182350	172750	2203	53000	1000	135280	100	1	217980707	380812	47.51	5.51	12	0.36	3677.00	31719.00	241000	20240102	-27.51	131000	20231005	33.36	241000	-27.51	20240102	173700	0.58	20240118	241000	-27.51	20240102	131000	33.36	20231005	0.95	N	068270	1000	2202 억	49183752	N	N	245	N	N
15	20240118	150619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	175200	-2800	5	-1.57	117859273600	667375	52.13	178000	179500	173700	231000	124600	178000	176600.21	22.56	0	-113260	190200	184100	180600	174500	171000	182350	172750	2203	53000	1000	135280	100	1	217980707	381902	47.65	5.52	12	0.31	3677.00	31719.00	241000	20240102	-27.30	131000	20231005	33.74	241000	-27.30	20240102	173700	0.86	20240118	241000	-27.30	20240102	131000	33.74	20231005	0.95	N	068270	1000	2202 억	49183752	N	N	1362	N	N
16	20240118	140620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	174500	-3500	5	-1.97	98723427800	557731	43.57	178000	179500	174000	231000	124600	178000	177008.14	22.56	0	-118029	190200	184100	180600	174500	171000	182350	172750	2203	53000	1000	135280	100	1	217980707	380376	47.46	5.50	12	0.26	3677.00	31719.00	241000	20240102	-27.59	131000	20231005	33.21	241000	-27.59	20240102	174000	0.29	20240118	241000	-27.59	20240102	131000	33.21	20231005	0.95	N	068270	1000	2202 억	49183752	N	N	1362	N	N
17	20240118	130619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176500	-1500	5	-0.84	70046024400	393932	30.77	178000	179500	176200	231000	124600	178000	177812.24	22.56	0	-111573	190200	184100	180600	174500	171000	182350	172750	2203	53000	1000	135280	100	1	217980707	384736	48.00	5.56	12	0.18	3677.00	31719.00	241000	20240102	-26.76	131000	20231005	34.73	241000	-26.76	20240102	176200	0.17	20240118	241000	-26.76	20240102	131000	34.73	20231005	0.95	N	068270	1000	2202 억	49183752	N	N	1362	N	N
18	20240118	120620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176800	-1200	5	-0.67	61109707700	343393	26.82	178000	179500	176600	231000	124600	178000	177958.45	22.56	0	-94730	190200	184100	180600	174500	171000	182350	172750	2203	53000	1000	135280	100	1	217980707	385390	48.08	5.57	12	0.16	3677.00	31719.00	241000	20240102	-26.64	131000	20231005	34.96	241000	-26.64	20240102	176600	0.11	20240118	241000	-26.64	20240102	131000	34.96	20231005	0.95	N	068270	1000	2202 억	49183752	N	N	1362	N	N
19	20240118	110620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176800	-1200	5	-0.67	51187577600	287430	22.45	178000	179500	176600	231000	124600	178000	178087.26	22.56	0	-81751	190200	184100	180600	174500	171000	182350	172750	2203	53000	1000	135280	100	1	217980707	385390	48.08	5.57	12	0.13	3677.00	31719.00	241000	20240102	-26.64	131000	20231005	34.96	241000	-26.64	20240102	176600	0.11	20240118	241000	-26.64	20240102	131000	34.96	20231005	0.95	N	068270	1000	2202 억	49183752	N	N	1362	N	N
20	20240118	100618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179100	1100	2	0.62	33030907100	185304	14.47	178000	179500	176800	231000	124600	178000	178253.22	22.56	0	-42823	190200	184100	180600	174500	171000	182350	172750	2203	53000	1000	135280	100	1	217980707	390403	48.71	5.65	12	0.09	3677.00	31719.00	241000	20240102	-25.68	131000	20231005	36.72	241000	-25.68	20240102	176800	1.30	20240118	241000	-25.68	20240102	131000	36.72	20231005	0.95	N	068270	1000	2202 억	49183752	N	N	1362	N	N
21	20240118	090618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	178100	100	2	0.06	8122764000	45615	3.56	178000	179200	177200	231000	124600	178000	178073.02	22.56	0	-9794	190200	184100	180600	174500	171000	182350	172750	2203	53000	1000	135280	100	1	217980707	388224	48.44	5.61	12	0.02	3677.00	31719.00	241000	20240102	-26.10	131000	20231005	35.95	241000	-26.10	20240102	177100	0.56	20240117	241000	-26.10	20240102	131000	35.95	20231005	0.95	N	068270	1000	2202 억	49183752	N	N	1362	N	N
22	20240117	160617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	178000	-9500	5	-5.07	227710398500	1264216	108.66	186600	186700	177100	243500	131300	187500	180122.08	22.53	0	-68374	197566	192532	189266	184232	180966	190900	182600	2203	56000	1000	142500	100	1	217980707	388006	48.41	5.61	12	0.58	3677.00	31719.00	241000	20240102	-26.14	131000	20231005	35.88	241000	-26.14	20240102	177100	0.51	20240117	241000	-26.14	20240102	131000	35.88	20231005	0.93	N	068270	1000	2202 억	49112415	N	N	1362	N	N
23	20240117	150619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179000	-8500	5	-4.53	211373866100	1172579	100.79	186600	186700	177100	243500	131300	187500	180259.89	22.53	0	-72607	197566	192532	189266	184232	180966	190900	182600	2203	56000	1000	142500	100	1	217980707	390185	48.68	5.64	12	0.54	3677.00	31719.00	241000	20240102	-25.73	131000	20231005	36.64	241000	-25.73	20240102	177100	1.07	20240117	241000	-25.73	20240102	131000	36.64	20231005	0.93	N	068270	1000	2202 억	49112415	N	N	1064	N	N
24	20240117	140618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179800	-7700	5	-4.11	193805623500	1074422	92.35	186600	186700	177100	243500	131300	187500	180376.80	22.53	0	-71141	197566	192532	189266	184232	180966	190900	182600	2203	56000	1000	142500	100	1	217980707	391929	48.90	5.67	12	0.49	3677.00	31719.00	241000	20240102	-25.39	131000	20231005	37.25	241000	-25.39	20240102	177100	1.52	20240117	241000	-25.39	20240102	131000	37.25	20231005	0.93	N	068270	1000	2202 억	49112415	N	N	1064	N	N
25	20240117	130618	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	177200	-10300	5	-5.49	170824912600	945656	81.28	186600	186700	177100	243500	131300	187500	180636.79	22.53	0	-77589	197566	192532	189266	184232	180966	190900	182600	2203	56000	1000	142500	100	1	217980707	386262	48.19	5.59	12	0.43	3677.00	31719.00	241000	20240102	-26.47	131000	20231005	35.27	241000	-26.47	20240102	177100	0.06	20240117	241000	-26.47	20240102	131000	35.27	20231005	0.93	N	068270	1000	2202 억	49112415	N	N	1064	N	N
26	20240117	120619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	178000	-9500	5	-5.07	148706612800	821156	70.58	186600	186700	177800	243500	131300	187500	181088.94	22.53	0	-56272	197566	192532	189266	184232	180966	190900	182600	2203	56000	1000	142500	100	1	217980707	388006	48.41	5.61	12	0.38	3677.00	31719.00	241000	20240102	-26.14	131000	20231005	35.88	241000	-26.14	20240102	177800	0.11	20240117	241000	-26.14	20240102	131000	35.88	20231005	0.93	N	068270	1000	2202 억	49112415	N	N	1064	N	N
27	20240117	110619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179200	-8300	5	-4.43	123193374500	678184	58.29	186600	186700	178700	243500	131300	187500	181646.00	22.53	0	-45500	197566	192532	189266	184232	180966	190900	182600	2203	56000	1000	142500	100	1	217980707	390621	48.74	5.65	12	0.31	3677.00	31719.00	241000	20240102	-25.64	131000	20231005	36.79	241000	-25.64	20240102	178700	0.28	20240117	241000	-25.64	20240102	131000	36.79	20231005	0.93	N	068270	1000	2202 억	49112415	N	N	1064	N	N
28	20240117	100616	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180100	-7400	5	-3.95	77828058700	425216	36.55	186600	186700	180100	243500	131300	187500	183024.70	22.53	0	-5549	197566	192532	189266	184232	180966	190900	182600	2203	56000	1000	142500	100	1	217980707	392583	48.98	5.68	12	0.20	3677.00	31719.00	241000	20240102	-25.27	131000	20231005	37.48	241000	-25.27	20240102	180100	0.00	20240117	241000	-25.27	20240102	131000	37.48	20231005	0.93	N	068270	1000	2202 억	49112415	N	N	1064	N	N
29	20240117	090619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184000	-3500	5	-1.87	15464959800	83457	7.17	186600	186700	183900	243500	131300	187500	185286.57	22.53	0	-24773	197566	192532	189266	184232	180966	190900	182600	2203	56000	1000	142500	100	1	217980707	401085	50.04	5.80	12	0.04	3677.00	31719.00	241000	20240102	-23.65	131000	20231005	40.46	241000	-23.65	20240102	183900	0.05	20240117	241000	-23.65	20240102	131000	40.46	20231005	0.93	N	068270	1000	2202 억	49112415	N	N	1064	N	N
30	20240116	160617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187500	-600	5	-0.32	217216526000	1149145	80.73	192400	194300	186000	244500	131700	188100	189030.34	22.43	0	-15234	203833	195966	191133	183266	178433	193550	180850	2203	56400	1000	142950	100	1	217980707	408714	50.99	5.91	12	0.53	3677.00	31719.00	241000	20240102	-22.20	131000	20231005	43.13	241000	-22.20	20240102	186000	0.81	20240116	241000	-22.20	20240102	131000	43.13	20231005	0.93	N	068270	1000	2202 억	48900517	N	N	1064	N	N
31	20240116	150616	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187700	-400	5	-0.21	201356793600	1064601	74.79	192400	194300	186000	244500	131700	188100	189138.27	22.43	0	-21179	203833	195966	191133	183266	178433	193550	180850	2203	56400	1000	142950	100	1	217980707	409150	51.05	5.92	12	0.49	3677.00	31719.00	241000	20240102	-22.12	131000	20231005	43.28	241000	-22.12	20240102	186000	0.91	20240116	241000	-22.12	20240102	131000	43.28	20231005	0.93	N	068270	1000	2202 억	48900517	N	N	763	N	N
32	20240116	140617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189400	1300	2	0.69	176264748100	931780	65.46	192400	194300	186000	244500	131700	188100	189169.92	22.43	0	492	203833	195966	191133	183266	178433	193550	180850	2203	56400	1000	142950	100	1	217980707	412855	51.51	5.97	12	0.43	3677.00	31719.00	241000	20240102	-21.41	131000	20231005	44.58	241000	-21.41	20240102	186000	1.83	20240116	241000	-21.41	20240102	131000	44.58	20231005	0.93	N	068270	1000	2202 억	48900517	N	N	763	N	N
33	20240116	130617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188400	300	2	0.16	160765589700	849858	59.71	192400	194300	186000	244500	131700	188100	189167.59	22.43	0	9873	203833	195966	191133	183266	178433	193550	180850	2203	56400	1000	142950	100	1	217980707	410676	51.24	5.94	12	0.39	3677.00	31719.00	241000	20240102	-21.83	131000	20231005	43.82	241000	-21.83	20240102	186000	1.29	20240116	241000	-21.83	20240102	131000	43.82	20231005	0.93	N	068270	1000	2202 억	48900517	N	N	763	N	N
34	20240116	120616	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	186400	-1700	5	-0.90	134984105000	712361	50.05	192400	194300	186000	244500	131700	188100	189488.34	22.43	0	-19342	203833	195966	191133	183266	178433	193550	180850	2203	56400	1000	142950	100	1	217980707	406316	50.69	5.88	12	0.33	3677.00	31719.00	241000	20240102	-22.66	131000	20231005	42.29	241000	-22.66	20240102	186000	0.22	20240116	241000	-22.66	20240102	131000	42.29	20231005	0.93	N	068270	1000	2202 억	48900517	N	N	763	N	N
35	20240116	110615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187400	-700	5	-0.37	115026700500	605481	42.54	192400	194300	187000	244500	131700	188100	189975.74	22.43	0	-10113	203833	195966	191133	183266	178433	193550	180850	2203	56400	1000	142950	100	1	217980707	408496	50.97	5.91	12	0.28	3677.00	31719.00	241000	20240102	-22.24	131000	20231005	43.05	241000	-22.24	20240102	186300	0.59	20240115	241000	-22.24	20240102	131000	43.05	20231005	0.93	N	068270	1000	2202 억	48900517	N	N	763	N	N
36	20240116	100616	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187200	-900	5	-0.48	87398829200	458397	32.20	192400	194300	187100	244500	131700	188100	190661.88	22.43	0	-32499	203833	195966	191133	183266	178433	193550	180850	2203	56400	1000	142950	100	1	217980707	408060	50.91	5.90	12	0.21	3677.00	31719.00	241000	20240102	-22.32	131000	20231005	42.90	241000	-22.32	20240102	186300	0.48	20240115	241000	-22.32	20240102	131000	42.90	20231005	0.93	N	068270	1000	2202 억	48900517	N	N	763	N	N
37	20240116	090614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	191100	3000	2	1.59	33582399800	174344	12.25	192400	194300	190900	244500	131700	188100	192621.51	22.43	0	-16551	203833	195966	191133	183266	178433	193550	180850	2203	56400	1000	142950	100	1	217980707	416561	51.97	6.02	12	0.08	3677.00	31719.00	241000	20240102	-20.71	131000	20231005	45.88	241000	-20.71	20240102	186300	2.58	20240115	241000	-20.71	20240102	131000	45.88	20231005	0.93	N	068270	1000	2202 억	48900517	N	N	763	N	N
38	20240115	160614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188100	-8800	5	-4.47	264708355900	1386235	80.14	196500	199000	186300	255500	137900	196900	190971.92	22.22	11950	196094	209900	203400	199000	192500	188100	201200	190300	2203	58600	1000	149640	100	1	217980707	410022	51.16	5.93	12	0.64	3677.00	31719.00	241000	20240102	-21.95	131000	20231005	43.59	241000	-21.95	20240102	186300	0.97	20240115	241000	-21.95	20240102	131000	43.59	20231005	0.89	N	068270	1000	2202 억	48429705	N	N	763	N	N
39	20240115	150615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188700	-8200	5	-4.16	240355752900	1256833	72.66	196500	199000	186300	255500	137900	196900	191238.21	22.22	11950	190220	209900	203400	199000	192500	188100	201200	190300	2203	58600	1000	149640	100	1	217980707	411330	51.32	5.95	12	0.58	3677.00	31719.00	241000	20240102	-21.70	131000	20231005	44.05	241000	-21.70	20240102	186300	1.29	20240115	241000	-21.70	20240102	131000	44.05	20231005	0.89	N	068270	1000	2202 억	48429705	N	N	1886	N	N
40	20240115	140615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187600	-9300	5	-4.72	183081865800	950618	54.96	196500	199000	187500	255500	137900	196900	192591.46	22.22	11950	155055	209900	203400	199000	192500	188100	201200	190300	2203	58600	1000	149640	100	1	217980707	408932	51.02	5.91	12	0.44	3677.00	31719.00	241000	20240102	-22.16	131000	20231005	43.21	241000	-22.16	20240102	187500	0.05	20240115	241000	-22.16	20240102	131000	43.21	20231005	0.89	N	068270	1000	2202 억	48429705	N	N	1886	N	N
41	20240115	130614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	191600	-5300	5	-2.69	110702254500	568488	32.87	196500	199000	191500	255500	137900	196900	194730.18	22.22	11950	83393	209900	203400	199000	192500	188100	201200	190300	2203	58600	1000	149640	100	1	217980707	417651	52.11	6.04	12	0.26	3677.00	31719.00	241000	20240102	-20.50	131000	20231005	46.26	241000	-20.50	20240102	191500	0.05	20240115	241000	-20.50	20240102	131000	46.26	20231005	0.89	N	068270	1000	2202 억	48429705	N	N	1886	N	N
42	20240115	120615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	194700	-2200	5	-1.12	87219153800	446615	25.82	196500	199000	192100	255500	137900	196900	195288.55	22.22	11950	69922	209900	203400	199000	192500	188100	201200	190300	2203	58600	1000	149640	100	1	217980707	424408	52.95	6.14	12	0.20	3677.00	31719.00	241000	20240102	-19.21	131000	20231005	48.63	241000	-19.21	20240102	192100	1.35	20240115	241000	-19.21	20240102	131000	48.63	20231005	0.89	N	068270	1000	2202 억	48429705	N	N	1886	N	N
43	20240115	110613	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	194100	-2800	5	-1.42	62910134300	320869	18.55	196500	199000	193300	255500	137900	196900	196061.16	22.22	11950	42198	209900	203400	199000	192500	188100	201200	190300	2203	58600	1000	149640	100	1	217980707	423101	52.79	6.12	12	0.15	3677.00	31719.00	241000	20240102	-19.46	131000	20231005	48.17	241000	-19.46	20240102	193300	0.41	20240115	241000	-19.46	20240102	131000	48.17	20231005	0.89	N	068270	1000	2202 억	48429705	N	N	1886	N	N
44	20240115	100612	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	197400	500	2	0.25	35210789300	178747	10.33	196500	199000	195000	255500	137900	196900	196986.85	22.22	11950	25455	209900	203400	199000	192500	188100	201200	190300	2203	58600	1000	149640	100	1	217980707	430294	53.69	6.22	12	0.08	3677.00	31719.00	241000	20240102	-18.09	131000	20231005	50.69	241000	-18.09	20240102	194600	1.44	20240112	241000	-18.09	20240102	131000	50.69	20231005	0.89	N	068270	1000	2202 억	48429705	N	N	1886	N	N
45	20240115	090614	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	195400	-1500	5	-0.76	6452172400	32937	1.90	196500	196500	195300	255500	137900	196900	195887.50	22.22	11950	7595	209900	203400	199000	192500	188100	201200	190300	2203	58600	1000	149640	100	1	217980707	425934	53.14	6.16	12	0.02	3677.00	31719.00	241000	20240102	-18.92	131000	20231005	49.16	241000	-18.92	20240102	194600	0.41	20240112	241000	-18.92	20240102	131000	49.16	20231005	0.89	N	068270	1000	2202 억	48429705	N	N	1886	N	N
46	20240112	160610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	196900	-8100	5	-3.95	343082672300	1716455	129.53	198200	205500	194600	266500	143500	205000	199879.30	100.00	189369724	-259614	215200	210100	203900	198800	192600	207000	195700	2203	61500	1000	155800	100	1	220290520	433752	53.55	6.21	12	0.78	3677.00	31719.00	241000	20240102	-18.30	131000	20231005	50.31	241000	-18.30	20240102	194600	1.18	20240112	241000	-18.30	20240102	131000	50.31	20231005	0.93	N	068270	1000	2202 억	220290520	N	N	1886	N	N
47	20240112	150612	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	197100	-7900	5	-3.85	317825787200	1588165	119.85	198200	205500	194600	266500	143500	205000	200114.96	100.00	189369724	-276477	215200	210100	203900	198800	192600	207000	195700	2203	61500	1000	155800	100	1	220290520	434193	53.60	6.21	12	0.72	3677.00	31719.00	241000	20240102	-18.22	131000	20231005	50.46	241000	-18.22	20240102	194600	1.28	20240112	241000	-18.22	20240102	131000	50.46	20231005	0.93	N	068270	1000	2202 억	220290520	N	N	1055	N	N
48	20240112	140612	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	198500	-6500	5	-3.17	286292562900	1428214	107.78	198200	205500	194600	266500	143500	205000	200448.28	100.00	189369724	-256217	215200	210100	203900	198800	192600	207000	195700	2203	61500	1000	155800	100	1	220290520	437277	53.98	6.26	12	0.65	3677.00	31719.00	241000	20240102	-17.63	131000	20231005	51.53	241000	-17.63	20240102	194600	2.00	20240112	241000	-17.63	20240102	131000	51.53	20231005	0.93	N	068270	1000	2202 억	220290520	N	N	1055	N	N
49	20240112	130609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	199500	-5500	5	-2.68	260328549900	1297365	97.90	198200	205500	194600	266500	143500	205000	200652.44	100.00	189369724	-226086	215200	210100	203900	198800	192600	207000	195700	2203	61500	1000	155800	100	1	220290520	439480	54.26	6.29	12	0.59	3677.00	31719.00	241000	20240102	-17.22	131000	20231005	52.29	241000	-17.22	20240102	194600	2.52	20240112	241000	-17.22	20240102	131000	52.29	20231005	0.93	N	068270	1000	2202 억	220290520	N	N	1055	N	N
50	20240112	120612	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	199300	-5700	5	-2.78	251755899000	1254399	94.66	198200	205500	194600	266500	143500	205000	200691.24	100.00	189369724	-215409	215200	210100	203900	198800	192600	207000	195700	2203	61500	1000	155800	100	1	220290520	439039	54.20	6.28	12	0.57	3677.00	31719.00	241000	20240102	-17.30	131000	20231005	52.14	241000	-17.30	20240102	194600	2.42	20240112	241000	-17.30	20240102	131000	52.14	20231005	0.93	N	068270	1000	2202 억	220290520	N	N	1055	N	N
51	20240112	110609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	200000	-5000	5	-2.44	237452317500	1182771	89.26	198200	205500	194600	266500	143500	205000	200751.82	100.00	189369724	-208545	215200	210100	203900	198800	192600	207000	195700	2203	61500	1000	155800	500	1	220290520	440581	54.39	6.31	12	0.54	3677.00	31719.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	194600	2.77	20240112	241000	-17.01	20240102	131000	52.67	20231005	0.93	N	068270	1000	2202 억	220290520	N	N	1055	N	N
52	20240112	100609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	204000	-1000	5	-0.49	195599759100	976844	73.72	198200	205500	194600	266500	143500	205000	200226.22	100.00	189369724	-183076	215200	210100	203900	198800	192600	207000	195700	2203	61500	1000	155800	500	1	220290520	449393	55.48	6.43	12	0.44	3677.00	31719.00	241000	20240102	-15.35	131000	20231005	55.73	241000	-15.35	20240102	194600	4.83	20240112	241000	-15.35	20240102	131000	55.73	20231005	0.93	N	068270	1000	2202 억	220290520	N	N	1055	N	N
53	20240112	090610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	196100	-8900	5	-4.34	47665370700	241015	18.19	198200	199300	195600	266500	143500	205000	197706.03	100.00	189369724	-31051	215200	210100	203900	198800	192600	207000	195700	2203	61500	1000	155800	100	1	220290520	431990	53.33	6.18	12	0.11	3677.00	31719.00	241000	20240102	-18.63	131000	20231005	49.69	241000	-18.63	20240102	195600	0.26	20240112	241000	-18.63	20240102	131000	49.69	20231005	0.93	N	068270	1000	2202 억	220290520	N	N	1055	N	N
54	20240111	160607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	205000	-1000	5	-0.49	265255690900	1304325	318.54	207000	209000	197700	267500	144500	206000	203363.07	21.13	3955	-43762	212000	209000	207000	204000	202000	208500	203500	1464	61500	1000	156560	500	1	146402770	300126	55.75	6.46	12	0.89	3677.00	31719.00	241000	20240102	-14.94	131000	20231005	56.49	241000	-14.94	20240102	197700	3.69	20240111	241000	-14.94	20240102	131000	56.49	20231005	0.96	N	068270	1000	1464 억	30937470	N	N	906	N	N
55	20240111	150611	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206500	500	2	0.24	216039899400	1064567	259.99	207000	209000	197700	267500	144500	206000	202936.46	21.13	3955	-34526	212000	209000	207000	204000	202000	208500	203500	1464	61500	1000	156560	500	1	146402770	302322	56.16	6.51	12	0.73	3677.00	31719.00	241000	20240102	-14.32	131000	20231005	57.63	241000	-14.32	20240102	197700	4.45	20240111	241000	-14.32	20240102	131000	57.63	20231005	0.96	N	068270	1000	1464 억	30937470	N	N	181	N	N
56	20240111	140609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206500	500	2	0.24	178685114400	883997	215.89	207000	209000	197700	267500	144500	206000	202132.53	21.13	3955	-24672	212000	209000	207000	204000	202000	208500	203500	1464	61500	1000	156560	500	1	146402770	302322	56.16	6.51	12	0.60	3677.00	31719.00	241000	20240102	-14.32	131000	20231005	57.63	241000	-14.32	20240102	197700	4.45	20240111	241000	-14.32	20240102	131000	57.63	20231005	0.96	N	068270	1000	1464 억	30937470	N	N	181	N	N
57	20240111	130607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	201000	-5000	5	-2.43	119917967400	598412	146.14	207000	207500	197700	267500	144500	206000	200392.30	21.13	3955	-6401	212000	209000	207000	204000	202000	208500	203500	1464	61500	1000	156560	500	1	146402770	294270	54.66	6.34	12	0.41	3677.00	31719.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	197700	1.67	20240111	241000	-16.60	20240102	131000	53.44	20231005	0.96	N	068270	1000	1464 억	30937470	N	N	181	N	N
58	20240111	120607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	200000	-6000	5	-2.91	106905862500	533474	130.28	207000	207500	197700	267500	144500	206000	200394.11	21.13	3955	-15921	212000	209000	207000	204000	202000	208500	203500	1464	61500	1000	156560	500	1	146402770	292806	54.39	6.31	12	0.36	3677.00	31719.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	197700	1.16	20240111	241000	-17.01	20240102	131000	52.67	20231005	0.96	N	068270	1000	1464 억	30937470	N	N	181	N	N
59	20240111	110610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	201000	-5000	5	-2.43	96192628000	480153	117.26	207000	207500	197700	267500	144500	206000	200335.74	21.13	3955	-18537	212000	209000	207000	204000	202000	208500	203500	1464	61500	1000	156560	500	1	146402770	294270	54.66	6.34	12	0.33	3677.00	31719.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	197700	1.67	20240111	241000	-16.60	20240102	131000	53.44	20231005	0.96	N	068270	1000	1464 억	30937470	N	N	181	N	N
60	20240111	100608	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	199700	-6300	5	-3.06	77842815700	388623	94.91	207000	207500	197700	267500	144500	206000	200302.07	21.13	3955	-23307	212000	209000	207000	204000	202000	208500	203500	1464	61500	1000	156560	100	1	146402770	292366	54.31	6.30	12	0.27	3677.00	31719.00	241000	20240102	-17.14	131000	20231005	52.44	241000	-17.14	20240102	197700	1.01	20240111	241000	-17.14	20240102	131000	52.44	20231005	0.96	N	068270	1000	1464 억	30937470	N	N	181	N	N
61	20240111	090607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	205500	-500	5	-0.24	6489760500	31452	7.68	207000	207500	205000	267500	144500	206000	206340.13	21.13	3955	-10808	212000	209000	207000	204000	202000	208500	203500	1464	61500	1000	156560	500	1	146402770	300858	55.89	6.48	12	0.02	3677.00	31719.00	241000	20240102	-14.73	131000	20231005	56.87	241000	-14.73	20240102	203500	0.98	20240102	241000	-14.73	20240102	131000	56.87	20231005	0.96	N	068270	1000	1464 억	30937470	N	N	181	N	N
62	20240110	160606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206000	0	3	0.00	83249469000	402628	65.15	206000	210000	205000	267500	144500	206000	206767.07	21.08	-6185	16960	218000	212000	208000	202000	198000	210000	200000	1464	61500	1000	156560	500	1	146402770	301590	56.02	6.49	12	0.28	3677.00	31719.00	241000	20240102	-14.52	131000	20231005	57.25	241000	-14.52	20240102	203500	1.23	20240102	241000	-14.52	20240102	131000	57.25	20231005	0.95	N	068270	1000	1464 억	30864339	N	N	181	N	N
63	20240110	150608	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206000	0	3	0.00	71160207000	343957	55.66	206000	210000	205000	267500	144500	206000	206888.13	21.08	-6185	12225	218000	212000	208000	202000	198000	210000	200000	1464	61500	1000	156560	500	1	146402770	301590	56.02	6.49	12	0.23	3677.00	31719.00	241000	20240102	-14.52	131000	20231005	57.25	241000	-14.52	20240102	203500	1.23	20240102	241000	-14.52	20240102	131000	57.25	20231005	0.95	N	068270	1000	1464 억	30864339	N	N	389	N	N
64	20240110	140608	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206500	500	2	0.24	61511855000	297152	48.08	206000	210000	205000	267500	144500	206000	207006.25	21.08	-6185	8392	218000	212000	208000	202000	198000	210000	200000	1464	61500	1000	156560	500	1	146402770	302322	56.16	6.51	12	0.20	3677.00	31719.00	241000	20240102	-14.32	131000	20231005	57.63	241000	-14.32	20240102	203500	1.47	20240102	241000	-14.32	20240102	131000	57.63	20231005	0.95	N	068270	1000	1464 억	30864339	N	N	389	N	N
65	20240110	130607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	207500	1500	2	0.73	53735763000	259535	42.00	206000	210000	205000	267500	144500	206000	207048.18	21.08	-6185	6173	218000	212000	208000	202000	198000	210000	200000	1464	61500	1000	156560	500	1	146402770	303786	56.43	6.54	12	0.18	3677.00	31719.00	241000	20240102	-13.90	131000	20231005	58.40	241000	-13.90	20240102	203500	1.97	20240102	241000	-13.90	20240102	131000	58.40	20231005	0.95	N	068270	1000	1464 억	30864339	N	N	389	N	N
66	20240110	120608	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206500	500	2	0.24	47838451000	230995	37.38	206000	210000	205000	267500	144500	206000	207099.55	21.08	-6185	-67	218000	212000	208000	202000	198000	210000	200000	1464	61500	1000	156560	500	1	146402770	302322	56.16	6.51	12	0.16	3677.00	31719.00	241000	20240102	-14.32	131000	20231005	57.63	241000	-14.32	20240102	203500	1.47	20240102	241000	-14.32	20240102	131000	57.63	20231005	0.95	N	068270	1000	1464 억	30864339	N	N	389	N	N
67	20240110	110607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	207000	1000	2	0.49	41932483500	202407	32.75	206000	210000	205000	267500	144500	206000	207171.82	21.08	-6185	-1355	218000	212000	208000	202000	198000	210000	200000	1464	61500	1000	156560	500	1	146402770	303054	56.30	6.53	12	0.14	3677.00	31719.00	241000	20240102	-14.11	131000	20231005	58.02	241000	-14.11	20240102	203500	1.72	20240102	241000	-14.11	20240102	131000	58.02	20231005	0.95	N	068270	1000	1464 억	30864339	N	N	389	N	N
68	20240110	100606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206500	500	2	0.24	33008170000	159406	25.79	206000	210000	205000	267500	144500	206000	207072.93	21.08	-6185	-2650	218000	212000	208000	202000	198000	210000	200000	1464	61500	1000	156560	500	1	146402770	302322	56.16	6.51	12	0.11	3677.00	31719.00	241000	20240102	-14.32	131000	20231005	57.63	241000	-14.32	20240102	203500	1.47	20240102	241000	-14.32	20240102	131000	57.63	20231005	0.95	N	068270	1000	1464 억	30864339	N	N	389	N	N
69	20240110	090606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	207000	1000	2	0.49	7498885500	36203	5.86	206000	208500	205500	267500	144500	206000	207149.09	21.08	-6185	248	218000	212000	208000	202000	198000	210000	200000	1464	61500	1000	156560	500	1	146402770	303054	56.30	6.53	12	0.02	3677.00	31719.00	241000	20240102	-14.11	131000	20231005	58.02	241000	-14.11	20240102	203500	1.72	20240102	241000	-14.11	20240102	131000	58.02	20231005	0.95	N	068270	1000	1464 억	30864339	N	N	389	N	N
70	20240109	160604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206000	0	3	0.00	127119900500	610451	67.69	211000	214000	204000	267500	144500	206000	208246.14	20.96	-53723	73470	220333	213166	208833	201666	197333	211000	199500	1464	61500	1000	156560	500	1	146402770	301590	56.02	6.49	12	0.42	3677.00	31719.00	241000	20240102	-14.52	131000	20231005	57.25	241000	-14.52	20240102	203500	1.23	20240102	241000	-14.52	20240102	131000	57.25	20231005	0.95	N	068270	1000	1464 억	30691865	N	N	389	N	N
71	20240109	150606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	205500	-500	5	-0.24	113399302500	543849	60.31	211000	214000	204000	267500	144500	206000	208512.57	20.96	-53723	64324	220333	213166	208833	201666	197333	211000	199500	1464	61500	1000	156560	500	1	146402770	300858	55.89	6.48	12	0.37	3677.00	31719.00	241000	20240102	-14.73	131000	20231005	56.87	241000	-14.73	20240102	203500	0.98	20240102	241000	-14.73	20240102	131000	56.87	20231005	0.95	N	068270	1000	1464 억	30691865	N	N	1677	N	N
72	20240109	140605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	207000	1000	2	0.49	86545248500	413089	45.81	211000	214000	205500	267500	144500	206000	209507.67	20.96	-53723	26948	220333	213166	208833	201666	197333	211000	199500	1464	61500	1000	156560	500	1	146402770	303054	56.30	6.53	12	0.28	3677.00	31719.00	241000	20240102	-14.11	131000	20231005	58.02	241000	-14.11	20240102	203500	1.72	20240102	241000	-14.11	20240102	131000	58.02	20231005	0.95	N	068270	1000	1464 억	30691865	N	N	1677	N	N
73	20240109	130605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206000	0	3	0.00	75856324000	361300	40.06	211000	214000	206000	267500	144500	206000	209954.05	20.96	-53723	15506	220333	213166	208833	201666	197333	211000	199500	1464	61500	1000	156560	500	1	146402770	301590	56.02	6.49	12	0.25	3677.00	31719.00	241000	20240102	-14.52	131000	20231005	57.25	241000	-14.52	20240102	203500	1.23	20240102	241000	-14.52	20240102	131000	57.25	20231005	0.95	N	068270	1000	1464 억	30691865	N	N	1677	N	N
74	20240109	120611	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	208000	2000	2	0.97	66143558500	314407	34.86	211000	214000	207000	267500	144500	206000	210375.86	20.96	-53723	21409	220333	213166	208833	201666	197333	211000	199500	1464	61500	1000	156560	500	1	146402770	304518	56.57	6.56	12	0.21	3677.00	31719.00	241000	20240102	-13.69	131000	20231005	58.78	241000	-13.69	20240102	203500	2.21	20240102	241000	-13.69	20240102	131000	58.78	20231005	0.95	N	068270	1000	1464 억	30691865	N	N	1677	N	N
75	20240109	110606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	209000	3000	2	1.46	61334841500	291361	32.31	211000	214000	207000	267500	144500	206000	210511.80	20.96	-53723	18348	220333	213166	208833	201666	197333	211000	199500	1464	61500	1000	156560	500	1	146402770	305982	56.84	6.59	12	0.20	3677.00	31719.00	241000	20240102	-13.28	131000	20231005	59.54	241000	-13.28	20240102	203500	2.70	20240102	241000	-13.28	20240102	131000	59.54	20231005	0.95	N	068270	1000	1464 억	30691865	N	N	1677	N	N
76	20240109	100606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	210500	4500	2	2.18	49639406000	235232	26.09	211000	214000	208500	267500	144500	206000	211023.59	20.96	-53723	12624	220333	213166	208833	201666	197333	211000	199500	1464	61500	1000	156560	500	1	146402770	308178	57.25	6.64	12	0.16	3677.00	31719.00	241000	20240102	-12.66	131000	20231005	60.69	241000	-12.66	20240102	203500	3.44	20240102	241000	-12.66	20240102	131000	60.69	20231005	0.95	N	068270	1000	1464 억	30691865	N	N	1677	N	N
77	20240109	090605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	209000	3000	2	1.46	12778763500	60758	6.74	211000	211500	208500	267500	144500	206000	210323.67	20.96	-53723	4698	220333	213166	208833	201666	197333	211000	199500	1464	61500	1000	156560	500	1	146402770	305982	56.84	6.59	12	0.04	3677.00	31719.00	241000	20240102	-13.28	131000	20231005	59.54	241000	-13.28	20240102	203500	2.70	20240102	241000	-13.28	20240102	131000	59.54	20231005	0.95	N	068270	1000	1464 억	30691865	N	N	1677	N	N
78	20240108	160604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206000	-8500	5	-3.96	184648872000	889208	91.66	213000	216000	204500	278500	150500	214500	207659.22	20.91	-26877	96014	223500	219000	216000	211500	208500	217500	210000	1464	64000	1000	163020	500	1	146402770	301590	56.02	6.49	12	0.61	3677.00	31719.00	241000	20240102	-14.52	131000	20231005	57.25	241000	-14.52	20240102	203500	1.23	20240102	241000	-14.52	20240102	131000	57.25	20231005	0.93	N	068270	1000	1464 억	30609195	N	N	1677	N	N
79	20240108	150606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	207000	-7500	5	-3.50	166052756500	799197	82.38	213000	216000	204500	278500	150500	214500	207770.58	20.91	-26877	78892	223500	219000	216000	211500	208500	217500	210000	1464	64000	1000	163020	500	1	146402770	303054	56.30	6.53	12	0.55	3677.00	31719.00	241000	20240102	-14.11	131000	20231005	58.02	241000	-14.11	20240102	203500	1.72	20240102	241000	-14.11	20240102	131000	58.02	20231005	0.93	N	068270	1000	1464 억	30609195	N	N	1161	N	N
80	20240108	140604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206500	-8000	5	-3.73	147314397000	708448	73.03	213000	216000	204500	278500	150500	214500	207935.29	20.91	-26877	55550	223500	219000	216000	211500	208500	217500	210000	1464	64000	1000	163020	500	1	146402770	302322	56.16	6.51	12	0.48	3677.00	31719.00	241000	20240102	-14.32	131000	20231005	57.63	241000	-14.32	20240102	203500	1.47	20240102	241000	-14.32	20240102	131000	57.63	20231005	0.93	N	068270	1000	1464 억	30609195	N	N	1161	N	N
81	20240108	130604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	206000	-8500	5	-3.96	129301498500	620766	63.99	213000	216000	204500	278500	150500	214500	208288.80	20.91	-26877	43189	223500	219000	216000	211500	208500	217500	210000	1464	64000	1000	163020	500	1	146402770	301590	56.02	6.49	12	0.42	3677.00	31719.00	241000	20240102	-14.52	131000	20231005	57.25	241000	-14.52	20240102	203500	1.23	20240102	241000	-14.52	20240102	131000	57.25	20231005	0.93	N	068270	1000	1464 억	30609195	N	N	1161	N	N
82	20240108	120605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	208000	-6500	5	-3.03	115462923500	553652	57.07	213000	216000	204500	278500	150500	214500	208542.82	20.91	-26877	51345	223500	219000	216000	211500	208500	217500	210000	1464	64000	1000	163020	500	1	146402770	304518	56.57	6.56	12	0.38	3677.00	31719.00	241000	20240102	-13.69	131000	20231005	58.78	241000	-13.69	20240102	203500	2.21	20240102	241000	-13.69	20240102	131000	58.78	20231005	0.93	N	068270	1000	1464 억	30609195	N	N	1161	N	N
83	20240108	110606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	207000	-7500	5	-3.50	105747420000	506830	52.24	213000	216000	204500	278500	150500	214500	208639.36	20.91	-26877	47884	223500	219000	216000	211500	208500	217500	210000	1464	64000	1000	163020	500	1	146402770	303054	56.30	6.53	12	0.35	3677.00	31719.00	241000	20240102	-14.11	131000	20231005	58.02	241000	-14.11	20240102	203500	1.72	20240102	241000	-14.11	20240102	131000	58.02	20231005	0.93	N	068270	1000	1464 억	30609195	N	N	1161	N	N
84	20240108	100606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	209000	-5500	5	-2.56	83405798500	398871	41.11	213000	216000	204500	278500	150500	214500	209098.38	20.91	-26877	56078	223500	219000	216000	211500	208500	217500	210000	1464	64000	1000	163020	500	1	146402770	305982	56.84	6.59	12	0.27	3677.00	31719.00	241000	20240102	-13.28	131000	20231005	59.54	241000	-13.28	20240102	203500	2.70	20240102	241000	-13.28	20240102	131000	59.54	20231005	0.93	N	068270	1000	1464 억	30609195	N	N	1161	N	N
85	20240108	090604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	215500	1000	2	0.47	9184808000	42907	4.42	213000	215500	212500	278500	150500	214500	214058.36	20.91	-26877	-2289	223500	219000	216000	211500	208500	217500	210000	1464	64000	1000	163020	500	1	146402770	315498	58.61	6.79	12	0.03	3677.00	31719.00	241000	20240102	-10.58	131000	20231005	64.50	241000	-10.58	20240102	203500	5.90	20240102	241000	-10.58	20240102	131000	64.50	20231005	0.93	N	068270	1000	1464 억	30609195	N	N	1161	N	N
86	20240105	160604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	214500	-3500	5	-1.61	206106279500	955203	59.96	215000	220500	213000	283000	153000	218000	215775.45	20.80	4400	27212	235000	226500	220500	212000	206000	223500	209000	1464	65000	1000	165680	500	1	146402770	314034	58.34	6.76	12	0.65	3677.00	31719.00	241000	20240102	-11.00	131000	20231005	63.74	241000	-11.00	20240102	203500	5.41	20240102	241000	-11.00	20240102	131000	63.74	20231005	0.88	N	068270	1000	1464 억	30456349	N	N	1161	N	N
87	20240105	150605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	215000	-3000	5	-1.38	184058341000	852334	53.50	215000	220500	213000	283000	153000	218000	215946.08	20.80	4400	7096	235000	226500	220500	212000	206000	223500	209000	1464	65000	1000	165680	500	1	146402770	314766	58.47	6.78	12	0.58	3677.00	31719.00	241000	20240102	-10.79	131000	20231005	64.12	241000	-10.79	20240102	203500	5.65	20240102	241000	-10.79	20240102	131000	64.12	20231005	0.88	N	068270	1000	1464 억	30456349	N	N	1061	N	N
88	20240105	140602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	215500	-2500	5	-1.15	165038185500	763854	47.95	215000	220500	213000	283000	153000	218000	216059.67	20.80	4400	11239	235000	226500	220500	212000	206000	223500	209000	1464	65000	1000	165680	500	1	146402770	315498	58.61	6.79	12	0.52	3677.00	31719.00	241000	20240102	-10.58	131000	20231005	64.50	241000	-10.58	20240102	203500	5.90	20240102	241000	-10.58	20240102	131000	64.50	20231005	0.88	N	068270	1000	1464 억	30456349	N	N	1061	N	N
89	20240105	130604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	214500	-3500	5	-1.61	143388280500	663329	41.64	215000	220500	213000	283000	153000	218000	216164.44	20.80	4400	9733	235000	226500	220500	212000	206000	223500	209000	1464	65000	1000	165680	500	1	146402770	314034	58.34	6.76	12	0.45	3677.00	31719.00	241000	20240102	-11.00	131000	20231005	63.74	241000	-11.00	20240102	203500	5.41	20240102	241000	-11.00	20240102	131000	63.74	20231005	0.88	N	068270	1000	1464 억	30456349	N	N	1061	N	N
90	20240105	120603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	216000	-2000	5	-0.92	127649520500	590187	37.05	215000	220500	213000	283000	153000	218000	216286.35	20.80	4400	18973	235000	226500	220500	212000	206000	223500	209000	1464	65000	1000	165680	500	1	146402770	316230	58.74	6.81	12	0.40	3677.00	31719.00	241000	20240102	-10.37	131000	20231005	64.89	241000	-10.37	20240102	203500	6.14	20240102	241000	-10.37	20240102	131000	64.89	20231005	0.88	N	068270	1000	1464 억	30456349	N	N	1061	N	N
91	20240105	110602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	215000	-3000	5	-1.38	111100879000	513576	32.24	215000	220500	213000	283000	153000	218000	216327.78	20.80	4400	10283	235000	226500	220500	212000	206000	223500	209000	1464	65000	1000	165680	500	1	146402770	314766	58.47	6.78	12	0.35	3677.00	31719.00	241000	20240102	-10.79	131000	20231005	64.12	241000	-10.79	20240102	203500	5.65	20240102	241000	-10.79	20240102	131000	64.12	20231005	0.88	N	068270	1000	1464 억	30456349	N	N	1061	N	N
92	20240105	100606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	214500	-3500	5	-1.61	78399582000	360973	22.66	215000	220500	214000	283000	153000	218000	217189.43	20.80	4400	1028	235000	226500	220500	212000	206000	223500	209000	1464	65000	1000	165680	500	1	146402770	314034	58.34	6.76	12	0.25	3677.00	31719.00	241000	20240102	-11.00	131000	20231005	63.74	241000	-11.00	20240102	203500	5.41	20240102	241000	-11.00	20240102	131000	63.74	20231005	0.88	N	068270	1000	1464 억	30456349	N	N	1061	N	N
93	20240105	090603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	218500	500	2	0.23	20572294500	94654	5.94	215000	219500	215000	283000	153000	218000	217341.53	20.80	4400	6517	235000	226500	220500	212000	206000	223500	209000	1464	65000	1000	165680	500	1	146402770	319890	59.42	6.89	12	0.06	3677.00	31719.00	241000	20240102	-9.34	131000	20231005	66.79	241000	-9.34	20240102	203500	7.37	20240102	241000	-9.34	20240102	131000	66.79	20231005	0.88	N	068270	1000	1464 억	30456349	N	N	1061	N	N
94	20240104	160601	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	218000	-13500	5	-5.83	341734809000	1564937	82.52	228500	229000	214500	300500	162500	231500	218367.20	20.77	4393	-44360	238500	235000	229500	226000	220500	236750	227750	1464	69000	1000	175940	500	1	146402770	319158	59.29	6.87	12	1.07	3677.00	31719.00	241000	20240102	-9.54	131000	20231005	66.41	241000	-9.54	20240102	203500	7.13	20240102	241000	-9.54	20240102	131000	66.41	20231005	0.74	N	068270	1000	1464 억	30404062	N	N	1061	N	N
95	20240104	150602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	217500	-14000	5	-6.05	315333768500	1443874	76.14	228500	229000	214500	300500	162500	231500	218391.03	20.77	4393	-58276	238500	235000	229500	226000	220500	236750	227750	1464	69000	1000	175940	500	1	146402770	318426	59.15	6.86	12	0.99	3677.00	31719.00	241000	20240102	-9.75	131000	20231005	66.03	241000	-9.75	20240102	203500	6.88	20240102	241000	-9.75	20240102	131000	66.03	20231005	0.74	N	068270	1000	1464 억	30404062	N	N	4124	N	N
96	20240104	140602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	215000	-16500	5	-7.13	287313632000	1314205	69.30	228500	229000	214500	300500	162500	231500	218618.15	20.77	4393	-108472	238500	235000	229500	226000	220500	236750	227750	1464	69000	1000	175940	500	1	146402770	314766	58.47	6.78	12	0.90	3677.00	31719.00	241000	20240102	-10.79	131000	20231005	64.12	241000	-10.79	20240102	203500	5.65	20240102	241000	-10.79	20240102	131000	64.12	20231005	0.74	N	068270	1000	1464 억	30404062	N	N	4124	N	N
97	20240104	130602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	216500	-15000	5	-6.48	252913273500	1154421	60.87	228500	229000	214500	300500	162500	231500	219078.55	20.77	4393	-98676	238500	235000	229500	226000	220500	236750	227750	1464	69000	1000	175940	500	1	146402770	316962	58.88	6.83	12	0.79	3677.00	31719.00	241000	20240102	-10.17	131000	20231005	65.27	241000	-10.17	20240102	203500	6.39	20240102	241000	-10.17	20240102	131000	65.27	20231005	0.74	N	068270	1000	1464 억	30404062	N	N	4124	N	N
98	20240104	120600	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	217500	-14000	5	-6.05	237619670500	1083865	57.15	228500	229000	214500	300500	162500	231500	219229.63	20.77	4393	-96019	238500	235000	229500	226000	220500	236750	227750	1464	69000	1000	175940	500	1	146402770	318426	59.15	6.86	12	0.74	3677.00	31719.00	241000	20240102	-9.75	131000	20231005	66.03	241000	-9.75	20240102	203500	6.88	20240102	241000	-9.75	20240102	131000	66.03	20231005	0.74	N	068270	1000	1464 억	30404062	N	N	4124	N	N
99	20240104	110601	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	216000	-15500	5	-6.70	219553907500	1000501	52.76	228500	229000	214500	300500	162500	231500	219439.70	20.77	4393	-93448	238500	235000	229500	226000	220500	236750	227750	1464	69000	1000	175940	500	1	146402770	316230	58.74	6.81	12	0.68	3677.00	31719.00	241000	20240102	-10.37	131000	20231005	64.89	241000	-10.37	20240102	203500	6.14	20240102	241000	-10.37	20240102	131000	64.89	20231005	0.74	N	068270	1000	1464 억	30404062	N	N	4124	N	N
100	20240104	100600	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	217500	-14000	5	-6.05	183648954500	835105	44.03	228500	229000	214500	300500	162500	231500	219906.30	20.77	4393	-83443	238500	235000	229500	226000	220500	236750	227750	1464	69000	1000	175940	500	1	146402770	318426	59.15	6.86	12	0.57	3677.00	31719.00	241000	20240102	-9.75	131000	20231005	66.03	241000	-9.75	20240102	203500	6.88	20240102	241000	-9.75	20240102	131000	66.03	20231005	0.74	N	068270	1000	1464 억	30404062	N	N	4124	N	N
101	20240104	090603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	224500	-7000	5	-3.02	26237640000	115863	6.11	228500	229000	224000	300500	162500	231500	226438.54	20.77	4393	-16277	238500	235000	229500	226000	220500	236750	227750	1464	69000	1000	175940	500	1	146402770	328674	61.06	7.08	12	0.08	3677.00	31719.00	241000	20240102	-6.85	131000	20231005	71.37	241000	-6.85	20240102	203500	10.32	20240102	241000	-6.85	20240102	131000	71.37	20231005	0.74	N	068270	1000	1464 억	30404062	N	N	4124	N	N
102	20240103	160600	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	231500	0	3	0.00	428396545000	1875792	31.34	228500	233000	224000	300500	162500	231500	228357.10	20.66	-37486	-2586	262833	247166	225333	209666	187833	255000	217500	1464	69000	1000	175940	500	1	146402770	338922	62.96	7.30	12	1.28	3677.00	31719.00	241000	20240102	-3.94	131000	20231005	76.72	241000	-3.94	20240102	203500	13.76	20240102	241000	-3.94	20240102	131000	76.72	20231005	0.77	N	068270	1000	1464 억	30249777	N	N	4124	N	N
103	20240103	150558	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	230500	-1000	5	-0.43	385722543000	1691539	28.26	228500	233000	224000	300500	162500	231500	228011.66	20.66	-37486	-28453	262833	247166	225333	209666	187833	255000	217500	1464	69000	1000	175940	500	1	146402770	337458	62.69	7.27	12	1.16	3677.00	31719.00	241000	20240102	-4.36	131000	20231005	75.95	241000	-4.36	20240102	203500	13.27	20240102	241000	-4.36	20240102	131000	75.95	20231005	0.77	N	068270	1000	1464 억	30249777	N	N	7929	N	N
104	20240103	140557	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	230500	-1000	5	-0.43	346052472000	1519211	25.38	228500	233000	224000	300500	162500	231500	227761.81	20.66	-37486	-44711	262833	247166	225333	209666	187833	255000	217500	1464	69000	1000	175940	500	1	146402770	337458	62.69	7.27	12	1.04	3677.00	31719.00	241000	20240102	-4.36	131000	20231005	75.95	241000	-4.36	20240102	203500	13.27	20240102	241000	-4.36	20240102	131000	75.95	20231005	0.77	N	068270	1000	1464 억	30249777	N	N	7929	N	N
105	20240103	130559	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	226500	-5000	5	-2.16	285115856500	1254580	20.96	228500	230500	224000	300500	162500	231500	227228.84	20.66	-37486	-54304	262833	247166	225333	209666	187833	255000	217500	1464	69000	1000	175940	500	1	146402770	331602	61.60	7.14	12	0.86	3677.00	31719.00	241000	20240102	-6.02	131000	20231005	72.90	241000	-6.02	20240102	203500	11.30	20240102	241000	-6.02	20240102	131000	72.90	20231005	0.77	N	068270	1000	1464 억	30249777	N	N	7929	N	N
106	20240103	120602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	227000	-4500	5	-1.94	253066682500	1113797	18.61	228500	230500	224000	300500	162500	231500	227175.23	20.66	-37486	-51749	262833	247166	225333	209666	187833	255000	217500	1464	69000	1000	175940	500	1	146402770	332334	61.74	7.16	12	0.76	3677.00	31719.00	241000	20240102	-5.81	131000	20231005	73.28	241000	-5.81	20240102	203500	11.55	20240102	241000	-5.81	20240102	131000	73.28	20231005	0.77	N	068270	1000	1464 억	30249777	N	N	7929	N	N
107	20240103	110558	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	226000	-5500	5	-2.38	234403640000	1031490	17.23	228500	230500	224000	300500	162500	231500	227209.53	20.66	-37486	-55242	262833	247166	225333	209666	187833	255000	217500	1464	69000	1000	175940	500	1	146402770	330870	61.46	7.13	12	0.70	3677.00	31719.00	241000	20240102	-6.22	131000	20231005	72.52	241000	-6.22	20240102	203500	11.06	20240102	241000	-6.22	20240102	131000	72.52	20231005	0.77	N	068270	1000	1464 억	30249777	N	N	7929	N	N
108	20240103	100558	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	226000	-5500	5	-2.38	186250250000	818902	13.68	228500	230500	224000	300500	162500	231500	227393.08	20.66	-37486	-50438	262833	247166	225333	209666	187833	255000	217500	1464	69000	1000	175940	500	1	146402770	330870	61.46	7.13	12	0.56	3677.00	31719.00	241000	20240102	-6.22	131000	20231005	72.52	241000	-6.22	20240102	203500	11.06	20240102	241000	-6.22	20240102	131000	72.52	20231005	0.77	N	068270	1000	1464 억	30249777	N	N	7929	N	N
109	20240103	090557	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	227500	-4000	5	-1.73	57395899000	252689	4.22	228500	230000	224000	300500	162500	231500	226976.59	20.66	-37486	-66568	262833	247166	225333	209666	187833	255000	217500	1464	69000	1000	175940	500	1	146402770	333066	61.87	7.17	12	0.17	3677.00	31719.00	241000	20240102	-5.60	131000	20231005	73.66	241000	-5.60	20240102	203500	11.79	20240102	241000	-5.60	20240102	131000	73.66	20231005	0.77	N	068270	1000	1464 억	30249777	N	N	7929	N	N
110	20240102	160558	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	231500	30000	2	14.89	1347780296000	5926176	507.04	203500	241000	203500	261500	141500	201500	227424.22	20.63	-3282	-4789	211033	206266	197733	192966	184433	208650	195350	1464	60000	1000	153140	500	1	146402770	338922	62.96	7.30	12	4.05	3677.00	31719.00	241000	20240102	-3.94	131000	20231005	76.72	241000	-3.94	20240102	203500	13.76	20240102	241000	-3.94	20240102	131000	76.72	20231005	0.79	N	068270	1000	1464 억	30203867	N	N	7929	N	N
111	20240102	150557	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	229000	27500	2	13.65	1289751564500	5674797	485.54	203500	241000	203500	261500	141500	201500	227278.04	20.63	-3282	-52816	211033	206266	197733	192966	184433	208650	195350	1464	60000	1000	153140	500	1	146402770	335262	62.28	7.22	12	3.88	3677.00	31719.00	241000	20240102	-4.98	131000	20231005	74.81	241000	-4.98	20240102	203500	12.53	20240102	241000	-4.98	20240102	131000	74.81	20231005	0.79	N	068270	1000	1464 억	30203867	N	N	20926	N	N
112	20240102	140558	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	235500	34000	2	16.87	1067464834000	4712354	403.19	203500	241000	203500	261500	141500	201500	226525.82	20.63	-3282	-133424	211033	206266	197733	192966	184433	208650	195350	1464	60000	1000	153140	500	1	146402770	344779	64.05	7.42	12	3.22	3677.00	31719.00	241000	20240102	-2.28	131000	20231005	79.77	241000	-2.28	20240102	203500	15.72	20240102	241000	-2.28	20240102	131000	79.77	20231005	0.79	N	068270	1000	1464 억	30203867	N	N	20926	N	N
113	20240102	130554	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	233000	31500	2	15.63	711343657000	3202671	274.02	203500	233000	203500	261500	141500	201500	222110.79	20.63	-3282	36145	211033	206266	197733	192966	184433	208650	195350	1464	60000	1000	153140	500	1	146402770	341118	63.37	7.35	12	2.19	3677.00	31719.00	233000	20240102	0.00	131000	20231005	77.86	233000	0.00	20240102	203500	14.50	20240102	233000	0.00	20240102	131000	77.86	20231005	0.79	N	068270	1000	1464 억	30203867	N	N	20926	N	N
114	20240102	120555	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	224000	22500	2	11.17	499756842500	2275939	194.73	203500	227500	203500	261500	141500	201500	219584.30	20.63	-3282	50889	211033	206266	197733	192966	184433	208650	195350	1464	60000	1000	153140	500	1	146402770	327942	60.92	7.06	12	1.55	3677.00	31719.00	227500	20240102	-1.54	131000	20231005	70.99	227500	-1.54	20240102	203500	10.07	20240102	227500	-1.54	20240102	131000	70.99	20231005	0.79	N	068270	1000	1464 억	30203867	N	N	20926	N	N
115	20240102	110554	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	220500	19000	2	9.43	338089971500	1554156	132.97	203500	225000	203500	261500	141500	201500	217541.35	20.63	-3282	-23149	211033	206266	197733	192966	184433	208650	195350	1464	60000	1000	153140	500	1	146402770	322818	59.97	6.95	12	1.06	3677.00	31719.00	225000	20240102	-2.00	131000	20231005	68.32	225000	-2.00	20240102	203500	8.35	20240102	225000	-2.00	20240102	131000	68.32	20231005	0.79	N	068270	1000	1464 억	30203867	N	N	20926	N	N
116	20240102	100548	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	209500	8000	2	3.97	48876568000	234335	20.05	203500	215000	203500	261500	141500	201500	208581.69	20.63	-3282	-28873	211033	206266	197733	192966	184433	208650	195350	1464	60000	1000	153140	500	1	146402770	306714	56.98	6.60	12	0.16	3677.00	31719.00	215000	20240102	-2.56	131000	20231005	59.92	215000	-2.56	20240102	203500	2.95	20240102	215000	-2.56	20240102	131000	59.92	20231005	0.79	N	068270	1000	1464 억	30203867	N	N	20926	N	N
117	20240102	090541	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	201500	0	3	0.00	0	0	0.00	0	0	0	261500	141500	201500	0.00	20.63	-3282	0	211033	206266	197733	192966	184433	208650	195350	1464	60000	1000	153140	500	1	146402770	295002	54.80	6.35	12	0.00	3677.00	31719.00	202500	20231228	-0.49	131000	20231005	53.82	0	0.00	0	0	0.00	0	202500	-0.49	20231228	131000	53.82	20231005	0.79	N	068270	1000	1464 억	30203867	N	N	20926	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History