KissMeData/000100/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

77 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	20241031	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	138700	-3300	5	-2.32	242198622100	1739799	120.77	141400	143300	136900	184600	99400	142000	139208.65	20.52	0	116907	146600	144300	142600	140300	138600	143450	139450	802	42600	1000	102240	100	1	80209064	111250	82.95	4.98	12	2.17	1672.00	27867.00	166900	20241015	-16.90	52543	20231024	163.97	166900	-16.90	20241015	57500	141.22	20240201	166900	-16.90	20241015	57000	143.33	20231031	2.83	N	000100	1000	802 억	16457915	N	N	695	N	N
3	20241031	150103	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	138900	-3100	5	-2.18	212206026900	1523803	105.78	141400	143300	136900	184600	99400	142000	139256.93	20.52	0	44260	146600	144300	142600	140300	138600	143450	139450	802	42600	1000	102240	100	1	80209064	111410	83.07	4.98	12	1.90	1672.00	27867.00	166900	20241015	-16.78	52543	20231024	164.35	166900	-16.78	20241015	57500	141.57	20240201	166900	-16.78	20241015	57000	143.68	20231031	2.83	N	000100	1000	802 억	16457915	N	N	4300	N	N
4	20241031	140103	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	139400	-2600	5	-1.83	183239323300	1315803	91.34	141400	143300	136900	184600	99400	142000	139255.97	20.52	0	13708	146600	144300	142600	140300	138600	143450	139450	802	42600	1000	102240	100	1	80209064	111811	83.37	5.00	12	1.64	1672.00	27867.00	166900	20241015	-16.48	52543	20231024	165.31	166900	-16.48	20241015	57500	142.43	20240201	166900	-16.48	20241015	57000	144.56	20231031	2.83	N	000100	1000	802 억	16457915	N	N	4300	N	N
5	20241031	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	137700	-4300	5	-3.03	155573392700	1116036	77.47	141400	143300	136900	184600	99400	142000	139393.16	20.52	0	8030	146600	144300	142600	140300	138600	143450	139450	802	42600	1000	102240	100	1	80209064	110448	82.36	4.94	12	1.39	1672.00	27867.00	166900	20241015	-17.50	52543	20231024	162.07	166900	-17.50	20241015	57500	139.48	20240201	166900	-17.50	20241015	57000	141.58	20231031	2.83	N	000100	1000	802 억	16457915	N	N	4300	N	N
6	20241031	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	138100	-3900	5	-2.75	133825073300	957858	66.49	141400	143300	137300	184600	99400	142000	139707.71	20.52	0	6641	146600	144300	142600	140300	138600	143450	139450	802	42600	1000	102240	100	1	80209064	110769	82.60	4.96	12	1.19	1672.00	27867.00	166900	20241015	-17.26	52543	20231024	162.83	166900	-17.26	20241015	57500	140.17	20240201	166900	-17.26	20241015	57000	142.28	20231031	2.83	N	000100	1000	802 억	16457915	N	N	4300	N	N
7	20241031	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	139000	-3000	5	-2.11	96015221000	684003	47.48	141400	143300	138400	184600	99400	142000	140367.38	20.52	0	-7403	146600	144300	142600	140300	138600	143450	139450	802	42600	1000	102240	100	1	80209064	111491	83.13	4.99	12	0.85	1672.00	27867.00	166900	20241015	-16.72	52543	20231024	164.55	166900	-16.72	20241015	57500	141.74	20240201	166900	-16.72	20241015	57000	143.86	20231031	2.83	N	000100	1000	802 억	16457915	N	N	4300	N	N
8	20241031	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	140000	-2000	5	-1.41	58809735400	417128	28.96	141400	143300	139400	184600	99400	142000	140982.02	20.52	0	-19608	146600	144300	142600	140300	138600	143450	139450	802	42600	1000	102240	100	1	80209064	112293	83.73	5.02	12	0.52	1672.00	27867.00	166900	20241015	-16.12	52543	20231024	166.45	166900	-16.12	20241015	57500	143.48	20240201	166900	-16.12	20241015	57000	145.61	20231031	2.83	N	000100	1000	802 억	16457915	N	N	4300	N	N
9	20241031	090103	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	143000	1000	2	0.70	5243363200	36900	2.56	141400	143300	141400	184600	99400	142000	142102.54	20.52	0	10228	146600	144300	142600	140300	138600	143450	139450	802	42600	1000	102240	100	1	80209064	114699	85.53	5.13	12	0.05	1672.00	27867.00	166900	20241015	-14.32	52543	20231024	172.16	166900	-14.32	20241015	57500	148.70	20240201	166900	-14.32	20241015	57000	150.88	20231031	2.83	N	000100	1000	802 억	16457915	N	N	4300	N	N
10	20241030	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	142000	-1200	5	-0.84	197398734200	1382890	64.05	143300	144900	140900	186100	100300	143200	142746.42	20.44	0	57438	154866	149032	145866	140032	136866	147450	138450	802	42900	1000	103100	100	1	80209064	113897	84.93	5.10	12	1.72	1672.00	27867.00	166900	20241015	-14.92	52543	20231024	170.25	166900	-14.92	20241015	57500	146.96	20240201	166900	-14.92	20241015	56500	151.33	20231030	2.76	N	000100	1000	802 억	16393222	N	N	4300	N	N
11	20241030	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	142200	-1000	5	-0.70	173032214300	1211392	56.10	143300	144900	140900	186100	100300	143200	142836.85	20.44	0	6187	154866	149032	145866	140032	136866	147450	138450	802	42900	1000	103100	100	1	80209064	114057	85.05	5.10	12	1.51	1672.00	27867.00	166900	20241015	-14.80	52543	20231024	170.64	166900	-14.80	20241015	57500	147.30	20240201	166900	-14.80	20241015	56500	151.68	20231030	2.76	N	000100	1000	802 억	16393222	N	N	10509	N	N
12	20241030	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	142800	-400	5	-0.28	150117722900	1050799	48.67	143300	144900	140900	186100	100300	143200	142859.84	20.44	0	6667	154866	149032	145866	140032	136866	147450	138450	802	42900	1000	103100	100	1	80209064	114539	85.41	5.12	12	1.31	1672.00	27867.00	166900	20241015	-14.44	52543	20231024	171.78	166900	-14.44	20241015	57500	148.35	20240201	166900	-14.44	20241015	56500	152.74	20231030	2.76	N	000100	1000	802 억	16393222	N	N	10509	N	N
13	20241030	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	143400	200	2	0.14	139726406400	978025	45.29	143300	144900	140900	186100	100300	143200	142865.13	20.44	0	5771	154866	149032	145866	140032	136866	147450	138450	802	42900	1000	103100	100	1	80209064	115020	85.77	5.15	12	1.22	1672.00	27867.00	166900	20241015	-14.08	52543	20231024	172.92	166900	-14.08	20241015	57500	149.39	20240201	166900	-14.08	20241015	56500	153.81	20231030	2.76	N	000100	1000	802 억	16393222	N	N	10509	N	N
14	20241030	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	142800	-400	5	-0.28	123020467000	861270	39.89	143300	144900	140900	186100	100300	143200	142835.19	20.44	0	1589	154866	149032	145866	140032	136866	147450	138450	802	42900	1000	103100	100	1	80209064	114539	85.41	5.12	12	1.07	1672.00	27867.00	166900	20241015	-14.44	52543	20231024	171.78	166900	-14.44	20241015	57500	148.35	20240201	166900	-14.44	20241015	56500	152.74	20231030	2.76	N	000100	1000	802 억	16393222	N	N	10509	N	N
15	20241030	110103	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	143100	-100	5	-0.07	112280231900	786102	36.41	143300	144900	140900	186100	100300	143200	142830.60	20.44	0	-609	154866	149032	145866	140032	136866	147450	138450	802	42900	1000	103100	100	1	80209064	114779	85.59	5.14	12	0.98	1672.00	27867.00	166900	20241015	-14.26	52543	20231024	172.35	166900	-14.26	20241015	57500	148.87	20240201	166900	-14.26	20241015	56500	153.27	20231030	2.76	N	000100	1000	802 억	16393222	N	N	10509	N	N
16	20241030	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	141300	-1900	5	-1.33	61689437300	433361	20.07	143300	144100	141100	186100	100300	143200	142346.81	20.44	0	-8101	154866	149032	145866	140032	136866	147450	138450	802	42900	1000	103100	100	1	80209064	113335	84.51	5.07	12	0.54	1672.00	27867.00	166900	20241015	-15.34	52543	20231024	168.92	166900	-15.34	20241015	57500	145.74	20240201	166900	-15.34	20241015	56500	150.09	20231030	2.76	N	000100	1000	802 억	16393222	N	N	10509	N	N
17	20241030	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	143700	500	2	0.35	4145803300	28903	1.34	143300	144100	143300	186100	100300	143200	143458.22	20.44	0	3424	154866	149032	145866	140032	136866	147450	138450	802	42900	1000	103100	100	1	80209064	115260	85.94	5.16	12	0.04	1672.00	27867.00	166900	20241015	-13.90	52543	20231024	173.49	166900	-13.90	20241015	57500	149.91	20240201	166900	-13.90	20241015	56500	154.34	20231030	2.76	N	000100	1000	802 억	16393222	N	N	10509	N	N
18	20241029	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	143200	-7100	5	-4.72	308564136900	2112780	75.55	151300	151700	142700	195300	105300	150300	146056.33	20.74	0	-250465	159433	154866	150833	146266	142233	157150	148550	802	45000	1000	108210	100	1	80209064	114859	85.65	5.14	12	2.63	1672.00	27867.00	166900	20241015	-14.20	52543	20231024	172.54	166900	-14.20	20241015	57500	149.04	20240201	166900	-14.20	20241015	56500	153.45	20231030	2.74	N	000100	1000	802 억	16635065	N	N	10509	N	N
19	20241029	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	143800	-6500	5	-4.32	277851613900	1898551	67.89	151300	151700	142700	195300	105300	150300	146345.81	20.74	0	-250139	159433	154866	150833	146266	142233	157150	148550	802	45000	1000	108210	100	1	80209064	115341	86.00	5.16	12	2.37	1672.00	27867.00	166900	20241015	-13.84	52543	20231024	173.68	166900	-13.84	20241015	57500	150.09	20240201	166900	-13.84	20241015	56500	154.51	20231030	2.74	N	000100	1000	802 억	16635065	N	N	8764	N	N
20	20241029	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	143200	-7100	5	-4.72	239199454300	1630587	58.31	151300	151700	142700	195300	105300	150300	146691.60	20.74	0	-246455	159433	154866	150833	146266	142233	157150	148550	802	45000	1000	108210	100	1	80209064	114859	85.65	5.14	12	2.03	1672.00	27867.00	166900	20241015	-14.20	52543	20231024	172.54	166900	-14.20	20241015	57500	149.04	20240201	166900	-14.20	20241015	56500	153.45	20231030	2.74	N	000100	1000	802 억	16635065	N	N	8764	N	N
21	20241029	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	145200	-5100	5	-3.39	192170978300	1303332	46.61	151300	151700	144500	195300	105300	150300	147442.24	20.74	0	-232964	159433	154866	150833	146266	142233	157150	148550	802	45000	1000	108210	100	1	80209064	116464	86.84	5.21	12	1.62	1672.00	27867.00	166900	20241015	-13.00	52543	20231024	176.35	166900	-13.00	20241015	57500	152.52	20240201	166900	-13.00	20241015	56500	156.99	20231030	2.74	N	000100	1000	802 억	16635065	N	N	8764	N	N
22	20241029	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	145500	-4800	5	-3.19	167226638300	1131487	40.46	151300	151700	144800	195300	105300	150300	147789.97	20.74	0	-211769	159433	154866	150833	146266	142233	157150	148550	802	45000	1000	108210	100	1	80209064	116704	87.02	5.22	12	1.41	1672.00	27867.00	166900	20241015	-12.82	52543	20231024	176.92	166900	-12.82	20241015	57500	153.04	20240201	166900	-12.82	20241015	56500	157.52	20231030	2.74	N	000100	1000	802 억	16635065	N	N	8764	N	N
23	20241029	110101	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	145300	-5000	5	-3.33	145749190300	983853	35.18	151300	151700	144800	195300	105300	150300	148137.55	20.74	0	-192452	159433	154866	150833	146266	142233	157150	148550	802	45000	1000	108210	100	1	80209064	116544	86.90	5.21	12	1.23	1672.00	27867.00	166900	20241015	-12.94	52543	20231024	176.54	166900	-12.94	20241015	57500	152.70	20240201	166900	-12.94	20241015	56500	157.17	20231030	2.74	N	000100	1000	802 억	16635065	N	N	8764	N	N
24	20241029	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147700	-2600	5	-1.73	85719126900	573890	20.52	151300	151700	147600	195300	105300	150300	149362.35	20.74	0	-145483	159433	154866	150833	146266	142233	157150	148550	802	45000	1000	108210	100	1	80209064	118469	88.34	5.30	12	0.72	1672.00	27867.00	166900	20241015	-11.50	52543	20231024	181.10	166900	-11.50	20241015	57500	156.87	20240201	166900	-11.50	20241015	56500	161.42	20231030	2.74	N	000100	1000	802 억	16635065	N	N	8764	N	N
25	20241028	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	150300	2900	2	1.97	414024645100	2750527	198.46	147800	155400	146800	191600	103200	147400	150526.37	20.92	0	-116724	154000	150700	148500	145200	143000	149600	144100	802	44200	1000	106120	100	1	80209064	120554	89.89	5.39	12	3.43	1672.00	27867.00	166900	20241015	-9.95	52543	20231024	186.05	166900	-9.95	20241015	57500	161.39	20240201	166900	-9.95	20241015	56500	166.02	20231030	2.87	N	000100	1000	802 억	16777855	N	N	8763	N	N
26	20241028	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	149900	2500	2	1.70	382881947700	2542853	183.48	147800	155400	146800	191600	103200	147400	150572.10	20.92	0	-116222	154000	150700	148500	145200	143000	149600	144100	802	44200	1000	106120	100	1	80209064	120233	89.65	5.38	12	3.17	1672.00	27867.00	166900	20241015	-10.19	52543	20231024	185.29	166900	-10.19	20241015	57500	160.70	20240201	166900	-10.19	20241015	56500	165.31	20231030	2.87	N	000100	1000	802 억	16777855	N	N	3190	N	N
27	20241028	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147700	300	2	0.20	174990917900	1173776	84.69	147800	152700	146800	191600	103200	147400	149084.09	20.92	0	-124389	154000	150700	148500	145200	143000	149600	144100	802	44200	1000	106120	100	1	80209064	118469	88.34	5.30	12	1.46	1672.00	27867.00	166900	20241015	-11.50	52543	20231024	181.10	166900	-11.50	20241015	57500	156.87	20240201	166900	-11.50	20241015	56500	161.42	20231030	2.87	N	000100	1000	802 억	16777855	N	N	3190	N	N
28	20241028	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147600	200	2	0.14	156034072700	1045245	75.42	147800	152700	147100	191600	103200	147400	149280.35	20.92	0	-115907	154000	150700	148500	145200	143000	149600	144100	802	44200	1000	106120	100	1	80209064	118389	88.28	5.30	12	1.30	1672.00	27867.00	166900	20241015	-11.56	52543	20231024	180.91	166900	-11.56	20241015	57500	156.70	20240201	166900	-11.56	20241015	56500	161.24	20231030	2.87	N	000100	1000	802 억	16777855	N	N	3190	N	N
29	20241028	120103	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147900	500	2	0.34	146255178500	979056	70.64	147800	152700	147100	191600	103200	147400	149384.37	20.92	0	-101267	154000	150700	148500	145200	143000	149600	144100	802	44200	1000	106120	100	1	80209064	118629	88.46	5.31	12	1.22	1672.00	27867.00	166900	20241015	-11.38	52543	20231024	181.48	166900	-11.38	20241015	57500	157.22	20240201	166900	-11.38	20241015	56500	161.77	20231030	2.87	N	000100	1000	802 억	16777855	N	N	3190	N	N
30	20241028	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148000	600	2	0.41	129916647300	868367	62.66	147800	152700	147400	191600	103200	147400	149610.93	20.92	0	-70818	154000	150700	148500	145200	143000	149600	144100	802	44200	1000	106120	100	1	80209064	118709	88.52	5.31	12	1.08	1672.00	27867.00	166900	20241015	-11.32	52543	20231024	181.67	166900	-11.32	20241015	57500	157.39	20240201	166900	-11.32	20241015	56500	161.95	20231030	2.87	N	000100	1000	802 억	16777855	N	N	3190	N	N
31	20241028	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147900	500	2	0.34	108115349600	721162	52.04	147800	152700	147400	191600	103200	147400	149919.12	20.92	0	-49357	154000	150700	148500	145200	143000	149600	144100	802	44200	1000	106120	100	1	80209064	118629	88.46	5.31	12	0.90	1672.00	27867.00	166900	20241015	-11.38	52543	20231024	181.48	166900	-11.38	20241015	57500	157.22	20240201	166900	-11.38	20241015	56500	161.77	20231030	2.87	N	000100	1000	802 억	16777855	N	N	3190	N	N
32	20241028	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148100	700	2	0.47	3066257800	20685	1.49	147800	148900	147700	191600	103200	147400	148245.87	20.92	0	-42	154000	150700	148500	145200	143000	149600	144100	802	44200	1000	106120	100	1	80209064	118790	88.58	5.31	12	0.03	1672.00	27867.00	166900	20241015	-11.26	52543	20231024	181.86	166900	-11.26	20241015	57500	157.57	20240201	166900	-11.26	20241015	56500	162.12	20231030	2.87	N	000100	1000	802 억	16777855	N	N	3190	N	N
33	20241025	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147400	-1600	5	-1.07	201683055600	1355828	49.08	149500	151800	146300	193700	104300	149000	148755.87	21.00	0	-67460	157866	153432	148866	144432	139866	155650	146650	802	44700	1000	107280	100	1	80209064	118228	88.16	5.29	12	1.69	1672.00	27867.00	166900	20241015	-11.68	52543	20231024	180.53	166900	-11.68	20241015	57500	156.35	20240201	166900	-11.68	20241015	55100	167.51	20231026	2.91	N	000100	1000	802 억	16844630	N	N	3187	N	N
34	20241025	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147500	-1500	5	-1.01	180418809700	1211312	43.85	149500	151800	146300	193700	104300	149000	148944.95	21.00	0	-105166	157866	153432	148866	144432	139866	155650	146650	802	44700	1000	107280	100	1	80209064	118308	88.22	5.29	12	1.51	1672.00	27867.00	166900	20241015	-11.62	52543	20231024	180.72	166900	-11.62	20241015	57500	156.52	20240201	166900	-11.62	20241015	55100	167.70	20231026	2.91	N	000100	1000	802 억	16844630	N	N	172	N	N
35	20241025	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148200	-800	5	-0.54	154658864400	1036806	37.53	149500	151800	146300	193700	104300	149000	149168.59	21.00	0	-102736	157866	153432	148866	144432	139866	155650	146650	802	44700	1000	107280	100	1	80209064	118870	88.64	5.32	12	1.29	1672.00	27867.00	166900	20241015	-11.20	52543	20231024	182.05	166900	-11.20	20241015	57500	157.74	20240201	166900	-11.20	20241015	55100	168.97	20231026	2.91	N	000100	1000	802 억	16844630	N	N	172	N	N
36	20241025	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148500	-500	5	-0.34	143553482800	962037	34.82	149500	151800	146300	193700	104300	149000	149218.29	21.00	0	-98555	157866	153432	148866	144432	139866	155650	146650	802	44700	1000	107280	100	1	80209064	119110	88.82	5.33	12	1.20	1672.00	27867.00	166900	20241015	-11.02	52543	20231024	182.63	166900	-11.02	20241015	57500	158.26	20240201	166900	-11.02	20241015	55100	169.51	20231026	2.91	N	000100	1000	802 억	16844630	N	N	172	N	N
37	20241025	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148800	-200	5	-0.13	131507300900	881146	31.90	149500	151800	146300	193700	104300	149000	149245.80	21.00	0	-94073	157866	153432	148866	144432	139866	155650	146650	802	44700	1000	107280	100	1	80209064	119351	89.00	5.34	12	1.10	1672.00	27867.00	166900	20241015	-10.84	52543	20231024	183.20	166900	-10.84	20241015	57500	158.78	20240201	166900	-10.84	20241015	55100	170.05	20231026	2.91	N	000100	1000	802 억	16844630	N	N	172	N	N
38	20241025	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147900	-1100	5	-0.74	116657564500	780996	28.27	149500	151800	146300	193700	104300	149000	149370.31	21.00	0	-87015	157866	153432	148866	144432	139866	155650	146650	802	44700	1000	107280	100	1	80209064	118629	88.46	5.31	12	0.97	1672.00	27867.00	166900	20241015	-11.38	52543	20231024	181.48	166900	-11.38	20241015	57500	157.22	20240201	166900	-11.38	20241015	55100	168.42	20231026	2.91	N	000100	1000	802 억	16844630	N	N	172	N	N
39	20241025	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	149900	900	2	0.60	82847859600	553782	20.05	149500	151800	146300	193700	104300	149000	149603.90	21.00	0	-58179	157866	153432	148866	144432	139866	155650	146650	802	44700	1000	107280	100	1	80209064	120233	89.65	5.38	12	0.69	1672.00	27867.00	166900	20241015	-10.19	52543	20231024	185.29	166900	-10.19	20241015	57500	160.70	20240201	166900	-10.19	20241015	55100	172.05	20231026	2.91	N	000100	1000	802 억	16844630	N	N	172	N	N
40	20241025	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	149000	0	3	0.00	7990902700	53580	1.94	149500	149800	148400	193700	104300	149000	149140.03	21.00	0	-22477	157866	153432	148866	144432	139866	155650	146650	802	44700	1000	107280	100	1	80209064	119512	89.11	5.35	12	0.07	1672.00	27867.00	166900	20241015	-10.72	52543	20231024	183.58	166900	-10.72	20241015	57500	159.13	20240201	166900	-10.72	20241015	55100	170.42	20231026	2.91	N	000100	1000	802 억	16844630	N	N	172	N	N
41	20241024	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	149000	3900	2	2.69	405048929800	2712948	81.46	144500	153300	144300	188600	101600	145100	149305.36	20.63	0	290332	159633	152366	148233	140966	136833	150300	138900	802	43500	1000	104470	100	1	80209064	119512	89.11	5.35	12	3.38	1672.00	27867.00	166900	20241015	-10.72	52543	20231024	183.58	166900	-10.72	20241015	57500	159.13	20240201	166900	-10.72	20241015	54900	171.40	20231024	2.84	N	000100	1000	802 억	16547143	N	N	172	N	N
42	20241024	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	150000	4900	2	3.38	380181867000	2546171	76.46	144500	153300	144300	188600	101600	145100	149317.96	20.63	0	253293	159633	152366	148233	140966	136833	150300	138900	802	43500	1000	104470	100	1	80209064	120314	89.71	5.38	12	3.17	1672.00	27867.00	166900	20241015	-10.13	52543	20231024	185.48	166900	-10.13	20241015	57500	160.87	20240201	166900	-10.13	20241015	54900	173.22	20231024	2.84	N	000100	1000	802 억	16547143	N	N	1674	N	N
43	20241024	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	151100	6000	2	4.14	349041092400	2338670	70.23	144500	153300	144300	188600	101600	145100	149250.72	20.63	0	197437	159633	152366	148233	140966	136833	150300	138900	802	43500	1000	104470	100	1	80209064	121196	90.37	5.42	12	2.92	1672.00	27867.00	166900	20241015	-9.47	52543	20231024	187.57	166900	-9.47	20241015	57500	162.78	20240201	166900	-9.47	20241015	54900	175.23	20231024	2.84	N	000100	1000	802 억	16547143	N	N	1674	N	N
44	20241024	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	151400	6300	2	4.34	318340186000	2135182	64.11	144500	153300	144300	188600	101600	145100	149095.96	20.63	0	174519	159633	152366	148233	140966	136833	150300	138900	802	43500	1000	104470	100	1	80209064	121437	90.55	5.43	12	2.66	1672.00	27867.00	166900	20241015	-9.29	52543	20231024	188.14	166900	-9.29	20241015	57500	163.30	20240201	166900	-9.29	20241015	54900	175.77	20231024	2.84	N	000100	1000	802 억	16547143	N	N	1674	N	N
45	20241024	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	152700	7600	2	5.24	284386963000	1912044	57.41	144500	153300	144300	188600	101600	145100	148737.78	20.63	0	156440	159633	152366	148233	140966	136833	150300	138900	802	43500	1000	104470	100	1	80209064	122479	91.33	5.48	12	2.38	1672.00	27867.00	166900	20241015	-8.51	52543	20231024	190.62	166900	-8.51	20241015	57500	165.57	20240201	166900	-8.51	20241015	54900	178.14	20231024	2.84	N	000100	1000	802 억	16547143	N	N	1674	N	N
46	20241024	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	149900	4800	2	3.31	216852421500	1466487	44.04	144500	150900	144300	188600	101600	145100	147875.27	20.63	0	48645	159633	152366	148233	140966	136833	150300	138900	802	43500	1000	104470	100	1	80209064	120233	89.65	5.38	12	1.83	1672.00	27867.00	166900	20241015	-10.19	52543	20231024	185.29	166900	-10.19	20241015	57500	160.70	20240201	166900	-10.19	20241015	54900	173.04	20231024	2.84	N	000100	1000	802 억	16547143	N	N	1674	N	N
47	20241024	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148400	3300	2	2.27	145801120500	990798	29.75	144500	149800	144300	188600	101600	145100	147158.79	20.63	0	-759	159633	152366	148233	140966	136833	150300	138900	802	43500	1000	104470	100	1	80209064	119030	88.76	5.33	12	1.24	1672.00	27867.00	166900	20241015	-11.08	52543	20231024	182.44	166900	-11.08	20241015	57500	158.09	20240201	166900	-11.08	20241015	54900	170.31	20231024	2.84	N	000100	1000	802 억	16547143	N	N	1674	N	N
48	20241024	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	145100	0	3	0.00	8850628700	61144	1.84	144500	145400	144300	188600	101600	145100	144740.53	20.63	0	15392	159633	152366	148233	140966	136833	150300	138900	802	43500	1000	104470	100	1	80209064	116383	86.78	5.21	12	0.08	1672.00	27867.00	166900	20241015	-13.06	52543	20231024	176.15	166900	-13.06	20241015	57500	152.35	20240201	166900	-13.06	20241015	54900	164.30	20231024	2.84	N	000100	1000	802 억	16547143	N	N	1674	N	N
49	20241023	160103	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	145100	-8900	5	-5.78	478653162400	3234302	154.64	154100	155500	144100	200000	107800	154000	147996.74	20.60	0	-42994	162133	158066	155933	151866	149733	157000	150800	802	46000	1000	110880	100	1	80209064	116383	86.78	5.21	12	4.03	1672.00	27867.00	166900	20241015	-13.06	52543	20231024	176.15	166900	-13.06	20241015	57500	152.35	20240201	166900	-13.06	20241015	54900	164.30	20231024	2.88	N	000100	1000	802 억	16520226	N	N	1672	N	N
50	20241023	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	146600	-7400	5	-4.81	432983414800	2920870	139.65	154100	155500	144100	200000	107800	154000	148226.11	20.60	0	-103309	162133	158066	155933	151866	149733	157000	150800	802	46000	1000	110880	100	1	80209064	117586	87.68	5.26	12	3.64	1672.00	27867.00	166900	20241015	-12.16	52543	20231024	179.01	166900	-12.16	20241015	57500	154.96	20240201	166900	-12.16	20241015	54900	167.03	20231024	2.88	N	000100	1000	802 억	16520226	N	N	4055	N	N
51	20241023	140103	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147000	-7000	5	-4.55	380071895300	2560787	122.44	154100	155500	144100	200000	107800	154000	148407.01	20.60	0	-98912	162133	158066	155933	151866	149733	157000	150800	802	46000	1000	110880	100	1	80209064	117907	87.92	5.28	12	3.19	1672.00	27867.00	166900	20241015	-11.92	52543	20231024	179.77	166900	-11.92	20241015	57500	155.65	20240201	166900	-11.92	20241015	54900	167.76	20231024	2.88	N	000100	1000	802 억	16520226	N	N	4055	N	N
52	20241023	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147100	-6900	5	-4.48	346580186900	2332991	111.55	154100	155500	144100	200000	107800	154000	148542.29	20.60	0	-105449	162133	158066	155933	151866	149733	157000	150800	802	46000	1000	110880	100	1	80209064	117988	87.98	5.28	12	2.91	1672.00	27867.00	166900	20241015	-11.86	52543	20231024	179.96	166900	-11.86	20241015	57500	155.83	20240201	166900	-11.86	20241015	54900	167.94	20231024	2.88	N	000100	1000	802 억	16520226	N	N	4055	N	N
53	20241023	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148400	-5600	5	-3.64	318419923100	2142972	102.46	154100	155500	144100	200000	107800	154000	148572.99	20.60	0	-99373	162133	158066	155933	151866	149733	157000	150800	802	46000	1000	110880	100	1	80209064	119030	88.76	5.33	12	2.67	1672.00	27867.00	166900	20241015	-11.08	52543	20231024	182.44	166900	-11.08	20241015	57500	158.09	20240201	166900	-11.08	20241015	54900	170.31	20231024	2.88	N	000100	1000	802 억	16520226	N	N	4055	N	N
54	20241023	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	146800	-7200	5	-4.68	272973428000	1834851	87.73	154100	155500	144100	200000	107800	154000	148754.49	20.60	0	-79791	162133	158066	155933	151866	149733	157000	150800	802	46000	1000	110880	100	1	80209064	117747	87.80	5.27	12	2.29	1672.00	27867.00	166900	20241015	-12.04	52543	20231024	179.39	166900	-12.04	20241015	57500	155.30	20240201	166900	-12.04	20241015	54900	167.40	20231024	2.88	N	000100	1000	802 억	16520226	N	N	4055	N	N
55	20241023	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148600	-5400	5	-3.51	145874169100	966304	46.20	154100	155500	148000	200000	107800	154000	150942.19	20.60	0	-69284	162133	158066	155933	151866	149733	157000	150800	802	46000	1000	110880	100	1	80209064	119191	88.88	5.33	12	1.20	1672.00	27867.00	166900	20241015	-10.96	52543	20231024	182.82	166900	-10.96	20241015	57500	158.43	20240201	166900	-10.96	20241015	54900	170.67	20231024	2.88	N	000100	1000	802 억	16520226	N	N	4055	N	N
56	20241023	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155000	1000	2	0.65	6157212200	39895	1.91	154100	155000	154100	200000	107800	154000	154393.98	20.60	0	-1238	162133	158066	155933	151866	149733	157000	150800	802	46000	1000	110880	100	1	80209064	124324	92.70	5.56	12	0.05	1672.00	27867.00	166900	20241015	-7.13	52543	20231024	195.00	166900	-7.13	20241015	57500	169.57	20240201	166900	-7.13	20241015	54900	182.33	20231024	2.88	N	000100	1000	802 억	16520226	N	N	4055	N	N
57	20241022	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	154000	-6000	5	-3.75	318056438600	2034894	68.24	160000	160000	153800	208000	112000	160000	156306.75	20.88	0	-230422	168800	164400	159400	155000	150000	166600	157200	802	48000	1000	115200	100	1	80209064	123522	92.11	5.53	12	2.54	1672.00	27867.00	166900	20241015	-7.73	52543	20231024	193.09	166900	-7.73	20241015	57500	167.83	20240201	166900	-7.73	20241015	54900	180.51	20231024	2.90	N	000100	1000	802 억	16747141	N	N	4055	N	N
58	20241022	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	154700	-5300	5	-3.31	284277887600	1815845	60.89	160000	160000	153800	208000	112000	160000	156546.20	20.88	0	-263170	168800	164400	159400	155000	150000	166600	157200	802	48000	1000	115200	100	1	80209064	124083	92.52	5.55	12	2.26	1672.00	27867.00	166900	20241015	-7.31	52543	20231024	194.43	166900	-7.31	20241015	57500	169.04	20240201	166900	-7.31	20241015	54900	181.79	20231024	2.90	N	000100	1000	802 억	16747141	N	N	2722	N	N
59	20241022	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155200	-4800	5	-3.00	257903183300	1645647	55.18	160000	160000	153800	208000	112000	160000	156710.16	20.88	0	-270566	168800	164400	159400	155000	150000	166600	157200	802	48000	1000	115200	100	1	80209064	124484	92.82	5.57	12	2.05	1672.00	27867.00	166900	20241015	-7.01	52543	20231024	195.38	166900	-7.01	20241015	57500	169.91	20240201	166900	-7.01	20241015	54900	182.70	20231024	2.90	N	000100	1000	802 억	16747141	N	N	2722	N	N
60	20241022	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	154600	-5400	5	-3.38	231577240200	1476449	49.51	160000	160000	153800	208000	112000	160000	156838.60	20.88	0	-267280	168800	164400	159400	155000	150000	166600	157200	802	48000	1000	115200	100	1	80209064	124003	92.46	5.55	12	1.84	1672.00	27867.00	166900	20241015	-7.37	52543	20231024	194.24	166900	-7.37	20241015	57500	168.87	20240201	166900	-7.37	20241015	54900	181.60	20231024	2.90	N	000100	1000	802 억	16747141	N	N	2722	N	N
61	20241022	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155400	-4600	5	-2.88	189780194900	1206359	40.45	160000	160000	155000	208000	112000	160000	157307.30	20.88	0	-227487	168800	164400	159400	155000	150000	166600	157200	802	48000	1000	115200	100	1	80209064	124645	92.94	5.58	12	1.50	1672.00	27867.00	166900	20241015	-6.89	52543	20231024	195.76	166900	-6.89	20241015	57500	170.26	20240201	166900	-6.89	20241015	54900	183.06	20231024	2.90	N	000100	1000	802 억	16747141	N	N	2722	N	N
62	20241022	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	156600	-3400	5	-2.12	170741185900	1084320	36.36	160000	160000	155000	208000	112000	160000	157454.15	20.88	0	-193743	168800	164400	159400	155000	150000	166600	157200	802	48000	1000	115200	100	1	80209064	125607	93.66	5.62	12	1.35	1672.00	27867.00	166900	20241015	-6.17	52543	20231024	198.04	166900	-6.17	20241015	57500	172.35	20240201	166900	-6.17	20241015	54900	185.25	20231024	2.90	N	000100	1000	802 억	16747141	N	N	2722	N	N
63	20241022	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	156300	-3700	5	-2.31	127975012400	810330	27.17	160000	160000	155500	208000	112000	160000	157918.90	20.88	0	-145977	168800	164400	159400	155000	150000	166600	157200	802	48000	1000	115200	100	1	80209064	125367	93.48	5.61	12	1.01	1672.00	27867.00	166900	20241015	-6.35	52543	20231024	197.47	166900	-6.35	20241015	57500	171.83	20240201	166900	-6.35	20241015	54900	184.70	20231024	2.90	N	000100	1000	802 억	16747141	N	N	2722	N	N
64	20241022	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158700	-1300	5	-0.81	9298414500	58300	1.95	160000	160000	158600	208000	112000	160000	159453.87	20.88	0	-24355	168800	164400	159400	155000	150000	166600	157200	802	48000	1000	115200	100	1	80209064	127292	94.92	5.69	12	0.07	1672.00	27867.00	166900	20241015	-4.91	52543	20231024	202.04	166900	-4.91	20241015	57500	176.00	20240201	166900	-4.91	20241015	54900	189.07	20231024	2.90	N	000100	1000	802 억	16747141	N	N	2722	N	N
65	20241021	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	160000	4700	2	3.03	470671219000	2944377	149.34	156700	163800	154400	201500	108800	155300	159854.25	20.67	0	166823	161166	158232	155966	153032	150766	159700	154500	802	46200	1000	111810	100	1	80209064	128335	95.69	5.74	12	3.67	1672.00	27867.00	166900	20241015	-4.13	52543	20231024	204.51	166900	-4.13	20241015	57500	178.26	20240201	166900	-4.13	20241015	54900	191.44	20231024	2.88	N	000100	1000	802 억	16577847	N	N	2722	N	N
66	20241021	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	160200	4900	2	3.16	441346244800	2760792	140.03	156700	163800	154400	201500	108800	155300	159862.37	20.67	0	188194	161166	158232	155966	153032	150766	159700	154500	802	46200	1000	111810	100	1	80209064	128495	95.81	5.75	12	3.44	1672.00	27867.00	166900	20241015	-4.01	52543	20231024	204.89	166900	-4.01	20241015	57500	178.61	20240201	166900	-4.01	20241015	54900	191.80	20231024	2.88	N	000100	1000	802 억	16577847	N	N	1655	N	N
67	20241021	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	161000	5700	2	3.67	400847545400	2508379	127.22	156700	163800	154400	201500	108800	155300	159803.62	20.67	0	199077	161166	158232	155966	153032	150766	159700	154500	802	46200	1000	111810	100	1	80209064	129137	96.29	5.78	12	3.13	1672.00	27867.00	166900	20241015	-3.54	52543	20231024	206.42	166900	-3.54	20241015	57500	180.00	20240201	166900	-3.54	20241015	54900	193.26	20231024	2.88	N	000100	1000	802 억	16577847	N	N	1655	N	N
68	20241021	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163100	7800	2	5.02	302851773500	1904591	96.60	156700	163500	154400	201500	108800	155300	159011.66	20.67	0	142509	161166	158232	155966	153032	150766	159700	154500	802	46200	1000	111810	100	1	80209064	130821	97.55	5.85	12	2.37	1672.00	27867.00	166900	20241015	-2.28	52543	20231024	210.41	166900	-2.28	20241015	57500	183.65	20240201	166900	-2.28	20241015	54900	197.09	20231024	2.88	N	000100	1000	802 억	16577847	N	N	1655	N	N
69	20241021	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	156900	1600	2	1.03	128782316100	822990	41.74	156700	158900	154400	201500	108800	155300	156481.18	20.67	0	-93776	161166	158232	155966	153032	150766	159700	154500	802	46200	1000	111810	100	1	80209064	125848	93.84	5.63	12	1.03	1672.00	27867.00	166900	20241015	-5.99	52543	20231024	198.61	166900	-5.99	20241015	57500	172.87	20240201	166900	-5.99	20241015	54900	185.79	20231024	2.88	N	000100	1000	802 억	16577847	N	N	1655	N	N
70	20241021	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155800	500	2	0.32	115585391600	738348	37.45	156700	158900	154400	201500	108800	155300	156546.14	20.67	0	-92102	161166	158232	155966	153032	150766	159700	154500	802	46200	1000	111810	100	1	80209064	124966	93.18	5.59	12	0.92	1672.00	27867.00	166900	20241015	-6.65	52543	20231024	196.52	166900	-6.65	20241015	57500	170.96	20240201	166900	-6.65	20241015	54900	183.79	20231024	2.88	N	000100	1000	802 억	16577847	N	N	1655	N	N
71	20241021	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	156100	800	2	0.52	85840664900	546922	27.74	156700	158900	155400	201500	108800	155300	156952.63	20.67	0	-58098	161166	158232	155966	153032	150766	159700	154500	802	46200	1000	111810	100	1	80209064	125206	93.36	5.60	12	0.68	1672.00	27867.00	166900	20241015	-6.47	52543	20231024	197.09	166900	-6.47	20241015	57500	171.48	20240201	166900	-6.47	20241015	54900	184.34	20231024	2.88	N	000100	1000	802 억	16577847	N	N	1655	N	N
72	20241021	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	156100	800	2	0.52	6522534300	41668	2.11	156700	156900	155900	201500	108800	155300	156539.06	20.67	0	-5375	161166	158232	155966	153032	150766	159700	154500	802	46200	1000	111810	100	1	80209064	125206	93.36	5.60	12	0.05	1672.00	27867.00	166900	20241015	-6.47	52543	20231024	197.09	166900	-6.47	20241015	57500	171.48	20240201	166900	-6.47	20241015	54900	184.34	20231024	2.88	N	000100	1000	802 억	16577847	N	N	1655	N	N
73	20241018	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155300	1500	2	0.98	297785543100	1910516	75.86	153700	158900	153700	199900	107700	153800	155870.76	20.64	0	40031	163733	158766	156133	151166	148533	157450	149850	802	46100	1000	110730	100	1	80209064	124565	92.88	5.57	12	2.38	1672.00	27867.00	166900	20241015	-6.95	52543	20231024	195.57	166900	-6.95	20241015	57500	170.09	20240201	166900	-6.95	20241015	54900	182.88	20231024	2.69	N	000100	1000	802 억	16555605	N	N	1655	N	N
74	20241018	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155800	2000	2	1.30	264064054900	1693633	67.25	153700	158900	153700	199900	107700	153800	155916.17	20.64	0	-13943	163733	158766	156133	151166	148533	157450	149850	802	46100	1000	110730	100	1	80209064	124966	93.18	5.59	12	2.11	1672.00	27867.00	166900	20241015	-6.65	52543	20231024	196.52	166900	-6.65	20241015	57500	170.96	20240201	166900	-6.65	20241015	54900	183.79	20231024	2.69	N	000100	1000	802 억	16555605	N	N	349	N	N
75	20241018	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155300	1500	2	0.98	232876313200	1493933	59.32	153700	158900	153700	199900	107700	153800	155881.84	20.64	0	-56125	163733	158766	156133	151166	148533	157450	149850	802	46100	1000	110730	100	1	80209064	124565	92.88	5.57	12	1.86	1672.00	27867.00	166900	20241015	-6.95	52543	20231024	195.57	166900	-6.95	20241015	57500	170.09	20240201	166900	-6.95	20241015	54900	182.88	20231024	2.69	N	000100	1000	802 억	16555605	N	N	349	N	N
76	20241018	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155500	1700	2	1.11	214519303700	1375674	54.63	153700	158900	153700	199900	107700	153800	155938.13	20.64	0	-57489	163733	158766	156133	151166	148533	157450	149850	802	46100	1000	110730	100	1	80209064	124725	93.00	5.58	12	1.72	1672.00	27867.00	166900	20241015	-6.83	52543	20231024	195.95	166900	-6.83	20241015	57500	170.43	20240201	166900	-6.83	20241015	54900	183.24	20231024	2.69	N	000100	1000	802 억	16555605	N	N	349	N	N
77	20241018	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155100	1300	2	0.85	200749357300	1287215	51.11	153700	158900	153700	199900	107700	153800	155956.92	20.64	0	-56569	163733	158766	156133	151166	148533	157450	149850	802	46100	1000	110730	100	1	80209064	124404	92.76	5.57	12	1.60	1672.00	27867.00	166900	20241015	-7.07	52543	20231024	195.19	166900	-7.07	20241015	57500	169.74	20240201	166900	-7.07	20241015	54900	182.51	20231024	2.69	N	000100	1000	802 억	16555605	N	N	349	N	N
78	20241018	110103	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	156300	2500	2	1.63	178783786000	1145740	45.50	153700	158900	153700	199900	107700	153800	156042.86	20.64	0	-53849	163733	158766	156133	151166	148533	157450	149850	802	46100	1000	110730	100	1	80209064	125367	93.48	5.61	12	1.43	1672.00	27867.00	166900	20241015	-6.35	52543	20231024	197.47	166900	-6.35	20241015	57500	171.83	20240201	166900	-6.35	20241015	54900	184.70	20231024	2.69	N	000100	1000	802 억	16555605	N	N	349	N	N
79	20241018	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	156100	2300	2	1.50	100264571000	646022	25.65	153700	157300	153700	199900	107700	153800	155203.77	20.64	0	-52452	163733	158766	156133	151166	148533	157450	149850	802	46100	1000	110730	100	1	80209064	125206	93.36	5.60	12	0.81	1672.00	27867.00	166900	20241015	-6.47	52543	20231024	197.09	166900	-6.47	20241015	57500	171.48	20240201	166900	-6.47	20241015	54900	184.34	20231024	2.69	N	000100	1000	802 억	16555605	N	N	349	N	N
80	20241018	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155200	1400	2	0.91	5169906900	33530	1.33	153700	155300	153700	199900	107700	153800	154191.47	20.64	0	-5379	163733	158766	156133	151166	148533	157450	149850	802	46100	1000	110730	100	1	80209064	124484	92.82	5.57	12	0.04	1672.00	27867.00	166900	20241015	-7.01	52543	20231024	195.38	166900	-7.01	20241015	57500	169.91	20240201	166900	-7.01	20241015	54900	182.70	20231024	2.69	N	000100	1000	802 억	16555605	N	N	349	N	N
81	20241017	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	153800	-4700	5	-2.97	385434845100	2454514	88.28	158500	161100	153500	206000	111000	158500	157038.22	20.64	0	1973	169033	163766	161133	155866	153233	162450	154550	802	47500	1000	114120	100	1	80209064	123362	91.99	5.52	12	3.06	1672.00	27867.00	166900	20241015	-7.85	52543	20231024	192.71	166900	-7.85	20241015	57500	167.48	20240201	166900	-7.85	20241015	54900	180.15	20231024	2.78	N	000100	1000	802 억	16558389	N	N	349	N	N
82	20241017	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	154200	-4300	5	-2.71	335963686700	2133405	76.73	158500	161100	154000	206000	111000	158500	157474.66	20.64	0	-32936	169033	163766	161133	155866	153233	162450	154550	802	47500	1000	114120	100	1	80209064	123682	92.22	5.53	12	2.66	1672.00	27867.00	166900	20241015	-7.61	52543	20231024	193.47	166900	-7.61	20241015	57500	168.17	20240201	166900	-7.61	20241015	54900	180.87	20231024	2.78	N	000100	1000	802 억	16558389	N	N	2273	N	N
83	20241017	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	157400	-1100	5	-0.69	254596901200	1609573	57.89	158500	161100	155200	206000	111000	158500	158175.40	20.64	0	-18115	169033	163766	161133	155866	153233	162450	154550	802	47500	1000	114120	100	1	80209064	126249	94.14	5.65	12	2.01	1672.00	27867.00	166900	20241015	-5.69	52543	20231024	199.56	166900	-5.69	20241015	57500	173.74	20240201	166900	-5.69	20241015	54900	186.70	20231024	2.78	N	000100	1000	802 억	16558389	N	N	2273	N	N
84	20241017	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158300	-200	5	-0.13	227003341200	1434264	51.59	158500	161100	155200	206000	111000	158500	158270.65	20.64	0	-5647	169033	163766	161133	155866	153233	162450	154550	802	47500	1000	114120	100	1	80209064	126971	94.68	5.68	12	1.79	1672.00	27867.00	166900	20241015	-5.15	52543	20231024	201.28	166900	-5.15	20241015	57500	175.30	20240201	166900	-5.15	20241015	54900	188.34	20231024	2.78	N	000100	1000	802 억	16558389	N	N	2273	N	N
85	20241017	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158900	400	2	0.25	206373995800	1304406	46.92	158500	161100	155200	206000	111000	158500	158211.62	20.64	0	-15444	169033	163766	161133	155866	153233	162450	154550	802	47500	1000	114120	100	1	80209064	127452	95.04	5.70	12	1.63	1672.00	27867.00	166900	20241015	-4.79	52543	20231024	202.42	166900	-4.79	20241015	57500	176.35	20240201	166900	-4.79	20241015	54900	189.44	20231024	2.78	N	000100	1000	802 억	16558389	N	N	2273	N	N
86	20241017	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158800	300	2	0.19	163014201900	1032956	37.15	158500	160000	155200	206000	111000	158500	157809.10	20.64	0	-13902	169033	163766	161133	155866	153233	162450	154550	802	47500	1000	114120	100	1	80209064	127372	94.98	5.70	12	1.29	1672.00	27867.00	166900	20241015	-4.85	52543	20231024	202.23	166900	-4.85	20241015	57500	176.17	20240201	166900	-4.85	20241015	54900	189.25	20231024	2.78	N	000100	1000	802 억	16558389	N	N	2273	N	N
87	20241017	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	157000	-1500	5	-0.95	118842712500	753993	27.12	158500	160000	155200	206000	111000	158500	157610.37	20.64	0	9046	169033	163766	161133	155866	153233	162450	154550	802	47500	1000	114120	100	1	80209064	125928	93.90	5.63	12	0.94	1672.00	27867.00	166900	20241015	-5.93	52543	20231024	198.80	166900	-5.93	20241015	57500	173.04	20240201	166900	-5.93	20241015	54900	185.97	20231024	2.78	N	000100	1000	802 억	16558389	N	N	2273	N	N
88	20241017	090103	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	159500	1000	2	0.63	7139025100	44929	1.62	158500	159600	158500	206000	111000	158500	158960.13	20.64	0	3709	169033	163766	161133	155866	153233	162450	154550	802	47500	1000	114120	100	1	80209064	127933	95.39	5.72	12	0.06	1672.00	27867.00	166900	20241015	-4.43	52543	20231024	203.56	166900	-4.43	20241015	57500	177.39	20240201	166900	-4.43	20241015	54900	190.53	20231024	2.78	N	000100	1000	802 억	16558389	N	N	2273	N	N
89	20241016	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158500	-5200	5	-3.18	439975835700	2711103	54.69	164200	166400	158500	212500	114600	163700	162289.21	21.22	0	-462876	172366	168032	162566	158232	152766	170200	160400	802	48800	1000	117860	100	1	80209064	127131	94.80	5.69	12	3.38	1672.00	27867.00	166900	20241015	-5.03	52543	20231024	201.66	166900	-5.03	20241015	57500	175.65	20240201	166900	-5.03	20241015	54900	188.71	20231024	2.61	N	000100	1000	802 억	17022291	N	N	2273	N	N
90	20241016	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	160600	-3100	5	-1.89	380169746300	2335038	47.10	164200	166400	159600	212500	114600	163700	162807.77	21.22	0	-485124	172366	168032	162566	158232	152766	170200	160400	802	48800	1000	117860	100	1	80209064	128816	96.05	5.76	12	2.91	1672.00	27867.00	166900	20241015	-3.77	52543	20231024	205.65	166900	-3.77	20241015	57500	179.30	20240201	166900	-3.77	20241015	54900	192.53	20231024	2.61	N	000100	1000	802 억	17022291	N	N	6415	N	N
91	20241016	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	161100	-2600	5	-1.59	322576227800	1976692	39.88	164200	166400	160700	212500	114600	163700	163187.77	21.22	0	-432823	172366	168032	162566	158232	152766	170200	160400	802	48800	1000	117860	100	1	80209064	129217	96.35	5.78	12	2.46	1672.00	27867.00	166900	20241015	-3.48	52543	20231024	206.61	166900	-3.48	20241015	57500	180.17	20240201	166900	-3.48	20241015	54900	193.44	20231024	2.61	N	000100	1000	802 억	17022291	N	N	6415	N	N
92	20241016	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	161000	-2700	5	-1.65	295285681100	1807768	36.47	164200	166400	160700	212500	114600	163700	163341.04	21.22	0	-410751	172366	168032	162566	158232	152766	170200	160400	802	48800	1000	117860	100	1	80209064	129137	96.29	5.78	12	2.25	1672.00	27867.00	166900	20241015	-3.54	52543	20231024	206.42	166900	-3.54	20241015	57500	180.00	20240201	166900	-3.54	20241015	54900	193.26	20231024	2.61	N	000100	1000	802 억	17022291	N	N	6415	N	N
93	20241016	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162700	-1000	5	-0.61	258699829600	1581485	31.90	164200	166400	161200	212500	114600	163700	163579.69	21.22	0	-317667	172366	168032	162566	158232	152766	170200	160400	802	48800	1000	117860	100	1	80209064	130500	97.31	5.84	12	1.97	1672.00	27867.00	166900	20241015	-2.52	52543	20231024	209.65	166900	-2.52	20241015	57500	182.96	20240201	166900	-2.52	20241015	54900	196.36	20231024	2.61	N	000100	1000	802 억	17022291	N	N	6415	N	N
94	20241016	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163300	-400	5	-0.24	197022001000	1201397	24.24	164200	166400	162200	212500	114600	163700	163996.13	21.22	0	-197977	172366	168032	162566	158232	152766	170200	160400	802	48800	1000	117860	100	1	80209064	130981	97.67	5.86	12	1.50	1672.00	27867.00	166900	20241015	-2.16	52543	20231024	210.79	166900	-2.16	20241015	57500	184.00	20240201	166900	-2.16	20241015	54900	197.45	20231024	2.61	N	000100	1000	802 억	17022291	N	N	6415	N	N
95	20241016	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163900	200	2	0.12	153723179300	936526	18.89	164200	166400	162200	212500	114600	163700	164145.88	21.22	0	-162955	172366	168032	162566	158232	152766	170200	160400	802	48800	1000	117860	100	1	80209064	131463	98.03	5.88	12	1.17	1672.00	27867.00	166900	20241015	-1.80	52543	20231024	211.93	166900	-1.80	20241015	57500	185.04	20240201	166900	-1.80	20241015	54900	198.54	20231024	2.61	N	000100	1000	802 억	17022291	N	N	6415	N	N
96	20241016	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163600	-100	5	-0.06	14809914600	90288	1.82	164200	164400	163600	212500	114600	163700	164063.15	21.22	0	-19585	172366	168032	162566	158232	152766	170200	160400	802	48800	1000	117860	100	1	80209064	131222	97.85	5.87	12	0.11	1672.00	27867.00	166900	20241015	-1.98	52543	20231024	211.36	166900	-1.98	20241015	57500	184.52	20240201	166900	-1.98	20241015	54900	198.00	20231024	2.61	N	000100	1000	802 억	17022291	N	N	6415	N	N
97	20241015	160102	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	163700	5900	2	3.74	804184035600	4906190	177.21	157600	166900	157100	205000	110500	157800	163914.73	20.83	0	327464	164200	161000	159400	156200	154600	160200	155400	802	47200	1000	113610	100	1	80209064	131302	97.91	5.87	12	6.12	1672.00	27867.00	166900	20241015	-1.92	52543	20231024	211.55	166900	-1.92	20241015	57500	184.70	20240201	166900	-1.92	20241015	54900	198.18	20231024	2.58	N	000100	1000	802 억	16704291	N	N	6415	N	N
98	20241015	150102	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	164000	6200	2	3.93	767327260800	4681372	169.09	157600	166900	157100	205000	110500	157800	163912.99	20.83	0	268447	164200	161000	159400	156200	154600	160200	155400	802	47200	1000	113610	100	1	80209064	131543	98.09	5.89	12	5.84	1672.00	27867.00	166900	20241015	-1.74	52543	20231024	212.13	166900	-1.74	20241015	57500	185.22	20240201	166900	-1.74	20241015	54900	198.72	20231024	2.58	N	000100	1000	802 억	16704291	N	N	2787	N	N
99	20241015	140102	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	164000	6200	2	3.93	700171755800	4272906	154.34	157600	166900	157100	205000	110500	157800	163865.55	20.83	0	194402	164200	161000	159400	156200	154600	160200	155400	802	47200	1000	113610	100	1	80209064	131543	98.09	5.89	12	5.33	1672.00	27867.00	166900	20241015	-1.74	52543	20231024	212.13	166900	-1.74	20241015	57500	185.22	20240201	166900	-1.74	20241015	54900	198.72	20231024	2.58	N	000100	1000	802 억	16704291	N	N	2787	N	N
100	20241015	130102	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	164100	6300	2	3.99	660740758200	4031417	145.62	157600	166900	157100	205000	110500	157800	163900.47	20.83	0	216882	164200	161000	159400	156200	154600	160200	155400	802	47200	1000	113610	100	1	80209064	131623	98.15	5.89	12	5.03	1672.00	27867.00	166900	20241015	-1.68	52543	20231024	212.32	166900	-1.68	20241015	57500	185.39	20240201	166900	-1.68	20241015	54900	198.91	20231024	2.58	N	000100	1000	802 억	16704291	N	N	2787	N	N
101	20241015	120102	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	163300	5500	2	3.49	637119435000	3887264	140.41	157600	166900	157100	205000	110500	157800	163901.86	20.83	0	223017	164200	161000	159400	156200	154600	160200	155400	802	47200	1000	113610	100	1	80209064	130981	97.67	5.86	12	4.85	1672.00	27867.00	166900	20241015	-2.16	52543	20231024	210.79	166900	-2.16	20241015	57500	184.00	20240201	166900	-2.16	20241015	54900	197.45	20231024	2.58	N	000100	1000	802 억	16704291	N	N	2787	N	N
102	20241015	110102	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	165300	7500	2	4.75	588278373200	3589605	129.66	157600	166900	157100	205000	110500	157800	163886.76	20.83	0	231680	164200	161000	159400	156200	154600	160200	155400	802	47200	1000	113610	100	1	80209064	132586	98.86	5.93	12	4.48	1672.00	27867.00	166900	20241015	-0.96	52543	20231024	214.60	166900	-0.96	20241015	57500	187.48	20240201	166900	-0.96	20241015	54900	201.09	20231024	2.58	N	000100	1000	802 억	16704291	N	N	2787	N	N
103	20241015	100102	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	165000	7200	2	4.56	455206435900	2777037	100.31	157600	166900	157100	205000	110500	157800	163921.78	20.83	0	263731	164200	161000	159400	156200	154600	160200	155400	802	47200	1000	113610	100	1	80209064	132345	98.68	5.92	12	3.46	1672.00	27867.00	166900	20241015	-1.14	52543	20231024	214.03	166900	-1.14	20241015	57500	186.96	20240201	166900	-1.14	20241015	54900	200.55	20231024	2.58	N	000100	1000	802 억	16704291	N	N	2787	N	N
104	20241015	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	157900	100	2	0.06	6098185800	38657	1.40	157600	158600	157300	205000	110500	157800	157748.89	20.83	0	2908	164200	161000	159400	156200	154600	160200	155400	802	47200	1000	113610	100	1	80209064	126650	94.44	5.67	12	0.05	1672.00	27867.00	164200	20241011	-3.84	52543	20231024	200.52	164200	-3.84	20241011	57500	174.61	20240201	164200	-3.84	20241011	54900	187.61	20231024	2.58	N	000100	1000	802 억	16704291	N	N	2787	N	N
105	20241014	160101	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	157800	-3500	5	-2.17	432513800600	2701265	43.59	162200	162600	157800	209500	113000	161300	160117.14	21.29	0	-363646	171366	166332	159166	154132	146966	168850	156650	802	48200	1000	116130	100	1	80209064	126570	94.38	5.66	12	3.37	1672.00	27867.00	164200	20241011	-3.90	52543	20231024	200.33	164200	-3.90	20241011	57500	174.43	20240201	164200	-3.90	20241011	54900	187.43	20231024	2.75	N	000100	1000	802 억	17073472	N	N	2787	N	N
106	20241014	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	159900	-1400	5	-0.87	375788956300	2343114	37.81	162200	162600	158100	209500	113000	161300	160377.27	21.29	0	-369206	171366	166332	159166	154132	146966	168850	156650	802	48200	1000	116130	100	1	80209064	128254	95.63	5.74	12	2.92	1672.00	27867.00	164200	20241011	-2.62	52543	20231024	204.32	164200	-2.62	20241011	57500	178.09	20240201	164200	-2.62	20241011	54900	191.26	20231024	2.75	N	000100	1000	802 억	17073472	N	N	4020	N	N
107	20241014	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	159900	-1400	5	-0.87	340822566900	2124916	34.29	162200	162600	158100	209500	113000	161300	160390.30	21.29	0	-361582	171366	166332	159166	154132	146966	168850	156650	802	48200	1000	116130	100	1	80209064	128254	95.63	5.74	12	2.65	1672.00	27867.00	164200	20241011	-2.62	52543	20231024	204.32	164200	-2.62	20241011	57500	178.09	20240201	164200	-2.62	20241011	54900	191.26	20231024	2.75	N	000100	1000	802 억	17073472	N	N	4020	N	N
108	20241014	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	160100	-1200	5	-0.74	309589802000	1929431	31.13	162200	162600	158100	209500	113000	161300	160453.33	21.29	0	-365766	171366	166332	159166	154132	146966	168850	156650	802	48200	1000	116130	100	1	80209064	128415	95.75	5.75	12	2.41	1672.00	27867.00	164200	20241011	-2.50	52543	20231024	204.70	164200	-2.50	20241011	57500	178.43	20240201	164200	-2.50	20241011	54900	191.62	20231024	2.75	N	000100	1000	802 억	17073472	N	N	4020	N	N
109	20241014	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	160600	-700	5	-0.43	286316939400	1784060	28.79	162200	162600	158100	209500	113000	161300	160482.82	21.29	0	-326591	171366	166332	159166	154132	146966	168850	156650	802	48200	1000	116130	100	1	80209064	128816	96.05	5.76	12	2.22	1672.00	27867.00	164200	20241011	-2.19	52543	20231024	205.65	164200	-2.19	20241011	57500	179.30	20240201	164200	-2.19	20241011	54900	192.53	20231024	2.75	N	000100	1000	802 억	17073472	N	N	4020	N	N
110	20241014	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	161400	100	2	0.06	262031390700	1633063	26.35	162200	162600	158100	209500	113000	161300	160450.14	21.29	0	-305559	171366	166332	159166	154132	146966	168850	156650	802	48200	1000	116130	100	1	80209064	129457	96.53	5.79	12	2.04	1672.00	27867.00	164200	20241011	-1.71	52543	20231024	207.18	164200	-1.71	20241011	57500	180.70	20240201	164200	-1.71	20241011	54900	193.99	20231024	2.75	N	000100	1000	802 억	17073472	N	N	4020	N	N
111	20241014	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	159700	-1600	5	-0.99	177000149600	1105775	17.84	162200	162600	158100	209500	113000	161300	160060.68	21.29	0	-216325	171366	166332	159166	154132	146966	168850	156650	802	48200	1000	116130	100	1	80209064	128094	95.51	5.73	12	1.38	1672.00	27867.00	164200	20241011	-2.74	52543	20231024	203.94	164200	-2.74	20241011	57500	177.74	20240201	164200	-2.74	20241011	54900	190.89	20231024	2.75	N	000100	1000	802 억	17073472	N	N	4020	N	N
112	20241014	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	161600	300	2	0.19	17066190000	105351	1.70	162200	162600	161300	209500	113000	161300	162045.27	21.29	0	-37367	171366	166332	159166	154132	146966	168850	156650	802	48200	1000	116130	100	1	80209064	129618	96.65	5.80	12	0.13	1672.00	27867.00	164200	20241011	-1.58	52543	20231024	207.56	164200	-1.58	20241011	57500	181.04	20240201	164200	-1.58	20241011	54900	194.35	20231024	2.75	N	000100	1000	802 억	17073472	N	N	4020	N	N
113	20241011	160102	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	161300	2600	2	1.64	973140848000	6129024	71.58	155000	164200	152000	206000	111100	158700	158768.75	21.18	0	86956	167233	162966	154933	150666	142633	165100	152800	802	47300	1000	114260	100	1	80209064	129377	96.47	5.79	12	7.64	1672.00	27867.00	164200	20241011	-1.77	52543	20231024	206.99	164200	-1.77	20241011	57500	180.52	20240201	164200	-1.77	20241011	54900	193.81	20231024	2.70	N	000100	1000	802 억	16989990	N	N	4019	N	N
114	20241011	150102	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	162200	3500	2	2.21	918227680600	5789375	67.62	155000	164200	152000	206000	111100	158700	158605.57	21.18	0	2848	167233	162966	154933	150666	142633	165100	152800	802	47300	1000	114260	100	1	80209064	130099	97.01	5.82	12	7.22	1672.00	27867.00	164200	20241011	-1.22	52543	20231024	208.70	164200	-1.22	20241011	57500	182.09	20240201	164200	-1.22	20241011	54900	195.45	20231024	2.70	N	000100	1000	802 억	16989990	N	N	3705	N	N
115	20241011	140102	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	164200	5500	2	3.47	699894579800	4445841	51.92	155000	164200	152000	206000	111100	158700	157425.04	21.18	0	-101198	167233	162966	154933	150666	142633	165100	152800	802	47300	1000	114260	100	1	80209064	131703	98.21	5.89	12	5.54	1672.00	27867.00	164200	20241011	0.00	52543	20231024	212.51	164200	0.00	20241011	57500	185.57	20240201	164200	0.00	20241011	54900	199.09	20231024	2.70	N	000100	1000	802 억	16989990	N	N	3705	N	N
116	20241011	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	154200	-4500	5	-2.84	385226270100	2481553	28.98	155000	158200	152000	206000	111100	158700	155227.33	21.18	0	-416680	167233	162966	154933	150666	142633	165100	152800	802	47300	1000	114260	100	1	80209064	123682	92.22	5.53	12	3.09	1672.00	27867.00	160300	20240924	-3.81	52543	20231024	193.47	160300	-3.81	20240924	57500	168.17	20240201	160300	-3.81	20240924	54900	180.87	20231024	2.70	N	000100	1000	802 억	16989990	N	N	3705	N	N
117	20241011	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155500	-3200	5	-2.02	282873152200	1814690	21.19	155000	158200	153300	206000	111100	158700	155869.98	21.18	0	-279734	167233	162966	154933	150666	142633	165100	152800	802	47300	1000	114260	100	1	80209064	124725	93.00	5.58	12	2.26	1672.00	27867.00	160300	20240924	-2.99	52543	20231024	195.95	160300	-2.99	20240924	57500	170.43	20240201	160300	-2.99	20240924	54900	183.24	20231024	2.70	N	000100	1000	802 억	16989990	N	N	3705	N	N
118	20241011	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	156500	-2200	5	-1.39	254709656100	1633742	19.08	155000	158200	153300	206000	111100	158700	155895.09	21.18	0	-256137	167233	162966	154933	150666	142633	165100	152800	802	47300	1000	114260	100	1	80209064	125527	93.60	5.62	12	2.04	1672.00	27867.00	160300	20240924	-2.37	52543	20231024	197.85	160300	-2.37	20240924	57500	172.17	20240201	160300	-2.37	20240924	54900	185.06	20231024	2.70	N	000100	1000	802 억	16989990	N	N	3705	N	N
119	20241011	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155900	-2800	5	-1.76	215369034500	1382026	16.14	155000	158200	153300	206000	111100	158700	155822.89	21.18	0	-234830	167233	162966	154933	150666	142633	165100	152800	802	47300	1000	114260	100	1	80209064	125046	93.24	5.59	12	1.72	1672.00	27867.00	160300	20240924	-2.74	52543	20231024	196.71	160300	-2.74	20240924	57500	171.13	20240201	160300	-2.74	20240924	54900	183.97	20231024	2.70	N	000100	1000	802 억	16989990	N	N	3705	N	N
120	20241011	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	155500	-3200	5	-2.02	23311422000	150027	1.75	155000	156800	154600	206000	111100	158700	155239.25	21.18	0	4932	167233	162966	154933	150666	142633	165100	152800	802	47300	1000	114260	100	1	80209064	124725	93.00	5.58	12	0.19	1672.00	27867.00	160300	20240924	-2.99	52543	20231024	195.95	160300	-2.99	20240924	57500	170.43	20240201	160300	-2.99	20240924	54900	183.24	20231024	2.70	N	000100	1000	802 억	16989990	N	N	3705	N	N
121	20241010	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158700	10400	2	7.01	1313790239100	8490063	434.57	150300	159200	146900	192700	103900	148300	154730.25	20.59	0	522820	152166	150232	148066	146132	143966	151200	147100	802	44400	1000	106770	100	1	80209064	127292	94.92	5.69	12	10.58	1672.00	27867.00	160300	20240924	-1.00	52543	20231024	202.04	160300	-1.00	20240924	57500	176.00	20240201	160300	-1.00	20240924	54900	189.07	20231024	2.59	N	000100	1000	802 억	16518052	N	N	3703	N	N
122	20241010	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158100	9800	2	6.61	1222424626200	7912591	405.01	150300	159200	146900	192700	103900	148300	154491.07	20.59	0	411320	152166	150232	148066	146132	143966	151200	147100	802	44400	1000	106770	100	1	80209064	126811	94.56	5.67	12	9.86	1672.00	27867.00	160300	20240924	-1.37	52543	20231024	200.90	160300	-1.37	20240924	57500	174.96	20240201	160300	-1.37	20240924	54900	187.98	20231024	2.59	N	000100	1000	802 억	16518052	N	N	2129	N	N
123	20241010	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	157800	9500	2	6.41	974759362700	6338862	324.46	150300	158400	146900	192700	103900	148300	153775.14	20.59	0	204986	152166	150232	148066	146132	143966	151200	147100	802	44400	1000	106770	100	1	80209064	126570	94.38	5.66	12	7.90	1672.00	27867.00	160300	20240924	-1.56	52543	20231024	200.33	160300	-1.56	20240924	57500	174.43	20240201	160300	-1.56	20240924	54900	187.43	20231024	2.59	N	000100	1000	802 억	16518052	N	N	2129	N	N
124	20241010	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	152600	4300	2	2.90	782766774600	5104253	261.26	150300	158400	146900	192700	103900	148300	153355.80	20.59	0	-124373	152166	150232	148066	146132	143966	151200	147100	802	44400	1000	106770	100	1	80209064	122399	91.27	5.48	12	6.36	1672.00	27867.00	160300	20240924	-4.80	52543	20231024	190.43	160300	-4.80	20240924	57500	165.39	20240201	160300	-4.80	20240924	54900	177.96	20231024	2.59	N	000100	1000	802 억	16518052	N	N	2129	N	N
125	20241010	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	150900	2600	2	1.75	727206930800	4737879	242.51	150300	158400	146900	192700	103900	148300	153487.87	20.59	0	-191177	152166	150232	148066	146132	143966	151200	147100	802	44400	1000	106770	100	1	80209064	121035	90.25	5.42	12	5.91	1672.00	27867.00	160300	20240924	-5.86	52543	20231024	187.19	160300	-5.86	20240924	57500	162.43	20240201	160300	-5.86	20240924	54900	174.86	20231024	2.59	N	000100	1000	802 억	16518052	N	N	2129	N	N
126	20241010	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148900	600	2	0.40	648274498000	4212142	215.60	150300	158400	146900	192700	103900	148300	153906.14	20.59	0	-187140	152166	150232	148066	146132	143966	151200	147100	802	44400	1000	106770	100	1	80209064	119431	89.06	5.34	12	5.25	1672.00	27867.00	160300	20240924	-7.11	52543	20231024	183.39	160300	-7.11	20240924	57500	158.96	20240201	160300	-7.11	20240924	54900	171.22	20231024	2.59	N	000100	1000	802 억	16518052	N	N	2129	N	N
127	20241010	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	154500	6200	2	4.18	441550230600	2832844	145.00	150300	158400	149300	192700	103900	148300	155868.19	20.59	0	129233	152166	150232	148066	146132	143966	151200	147100	802	44400	1000	106770	100	1	80209064	123923	92.40	5.54	12	3.53	1672.00	27867.00	160300	20240924	-3.62	52543	20231024	194.04	160300	-3.62	20240924	57500	168.70	20240201	160300	-3.62	20240924	54900	181.42	20231024	2.59	N	000100	1000	802 억	16518052	N	N	2129	N	N
128	20241010	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	150000	1700	2	1.15	11232235600	74822	3.83	150300	150300	149300	192700	103900	148300	150119.57	20.59	0	-20214	152166	150232	148066	146132	143966	151200	147100	802	44400	1000	106770	100	1	80209064	120314	89.71	5.38	12	0.09	1672.00	27867.00	160300	20240924	-6.43	52543	20231024	185.48	160300	-6.43	20240924	57500	160.87	20240201	160300	-6.43	20240924	54900	173.22	20231024	2.59	N	000100	1000	802 억	16518052	N	N	2129	N	N
129	20241008	160103	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148300	200	2	0.14	283204754800	1911947	98.96	147200	150000	145900	192500	103700	148100	148123.18	20.59	0	-8439	152966	150532	147866	145432	142766	149200	144100	802	44400	1000	106630	100	1	80209064	118950	88.70	5.32	12	2.38	1672.00	27867.00	160300	20240924	-7.49	52543	20231024	182.25	160300	-7.49	20240924	57500	157.91	20240201	160300	-7.49	20240924	54900	170.13	20231024	2.66	N	000100	1000	802 억	16513819	N	N	2129	N	N
130	20241008	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148000	-100	5	-0.07	256544808200	1732038	89.65	147200	150000	145900	192500	103700	148100	148117.32	20.59	0	-48236	152966	150532	147866	145432	142766	149200	144100	802	44400	1000	106630	100	1	80209064	118709	88.52	5.31	12	2.16	1672.00	27867.00	160300	20240924	-7.67	52543	20231024	181.67	160300	-7.67	20240924	57500	157.39	20240201	160300	-7.67	20240924	54900	169.58	20231024	2.66	N	000100	1000	802 억	16513819	N	N	1678	N	N
131	20241008	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148200	100	2	0.07	231935193700	1566071	81.06	147200	150000	145900	192500	103700	148100	148100.05	20.59	0	-78202	152966	150532	147866	145432	142766	149200	144100	802	44400	1000	106630	100	1	80209064	118870	88.64	5.32	12	1.95	1672.00	27867.00	160300	20240924	-7.55	52543	20231024	182.05	160300	-7.55	20240924	57500	157.74	20240201	160300	-7.55	20240924	54900	169.95	20231024	2.66	N	000100	1000	802 억	16513819	N	N	1678	N	N
132	20241008	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148400	300	2	0.20	214758989200	1450261	75.07	147200	150000	145900	192500	103700	148100	148082.98	20.59	0	-90890	152966	150532	147866	145432	142766	149200	144100	802	44400	1000	106630	100	1	80209064	119030	88.76	5.33	12	1.81	1672.00	27867.00	160300	20240924	-7.42	52543	20231024	182.44	160300	-7.42	20240924	57500	158.09	20240201	160300	-7.42	20240924	54900	170.31	20231024	2.66	N	000100	1000	802 억	16513819	N	N	1678	N	N
133	20241008	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147300	-800	5	-0.54	197532666800	1333918	69.04	147200	150000	145900	192500	103700	148100	148084.56	20.59	0	-86339	152966	150532	147866	145432	142766	149200	144100	802	44400	1000	106630	100	1	80209064	118148	88.10	5.29	12	1.66	1672.00	27867.00	160300	20240924	-8.11	52543	20231024	180.34	160300	-8.11	20240924	57500	156.17	20240201	160300	-8.11	20240924	54900	168.31	20231024	2.66	N	000100	1000	802 억	16513819	N	N	1678	N	N
134	20241008	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	149800	1700	2	1.15	145843343500	986503	51.06	147200	149800	145900	192500	103700	148100	147838.54	20.59	0	-37814	152966	150532	147866	145432	142766	149200	144100	802	44400	1000	106630	100	1	80209064	120153	89.59	5.38	12	1.23	1672.00	27867.00	160300	20240924	-6.55	52543	20231024	185.10	160300	-6.55	20240924	57500	160.52	20240201	160300	-6.55	20240924	54900	172.86	20231024	2.66	N	000100	1000	802 억	16513819	N	N	1678	N	N
135	20241008	100102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147100	-1000	5	-0.68	93402592000	633456	32.79	147200	149200	145900	192500	103700	148100	147448.51	20.59	0	-59644	152966	150532	147866	145432	142766	149200	144100	802	44400	1000	106630	100	1	80209064	117988	87.98	5.28	12	0.79	1672.00	27867.00	160300	20240924	-8.23	52543	20231024	179.96	160300	-8.23	20240924	57500	155.83	20240201	160300	-8.23	20240924	54900	167.94	20231024	2.66	N	000100	1000	802 억	16513819	N	N	1678	N	N
136	20241008	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148200	100	2	0.07	5114285300	34676	1.79	147200	148200	147100	192500	103700	148100	147475.34	20.59	0	7878	152966	150532	147866	145432	142766	149200	144100	802	44400	1000	106630	100	1	80209064	118870	88.64	5.32	12	0.04	1672.00	27867.00	160300	20240924	-7.55	52543	20231024	182.05	160300	-7.55	20240924	57500	157.74	20240201	160300	-7.55	20240924	54900	169.95	20231024	2.66	N	000100	1000	802 억	16513819	N	N	1678	N	N
137	20241007	160102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	148100	800	2	0.54	278488495000	1890111	41.27	150300	150300	145200	191400	103200	147300	147338.02	20.94	-6496	-283060	157766	152532	146566	141332	135366	155150	143950	802	44100	1000	106050	100	1	80209064	118790	88.58	5.31	12	2.36	1672.00	27867.00	160300	20240924	-7.61	52543	20231024	181.86	160300	-7.61	20240924	57500	157.57	20240201	160300	-7.61	20240924	54900	169.76	20231024	2.63	N	000100	1000	802 억	16797193	N	N	1678	N	N
138	20241007	150102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147200	-100	5	-0.07	253381830400	1720290	37.57	150300	150300	145200	191400	103200	147300	147290.18	20.94	-6496	-321401	157766	152532	146566	141332	135366	155150	143950	802	44100	1000	106050	100	1	80209064	118068	88.04	5.28	12	2.14	1672.00	27867.00	160300	20240924	-8.17	52543	20231024	180.15	160300	-8.17	20240924	57500	156.00	20240201	160300	-8.17	20240924	54900	168.12	20231024	2.63	N	000100	1000	802 억	16797193	N	N	231	N	N
139	20241007	140102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	147900	600	2	0.41	232802745700	1580574	34.51	150300	150300	145200	191400	103200	147300	147290.00	20.94	-6496	-315023	157766	152532	146566	141332	135366	155150	143950	802	44100	1000	106050	100	1	80209064	118629	88.46	5.31	12	1.97	1672.00	27867.00	160300	20240924	-7.74	52543	20231024	181.48	160300	-7.74	20240924	57500	157.22	20240201	160300	-7.74	20240924	54900	169.40	20231024	2.63	N	000100	1000	802 억	16797193	N	N	231	N	N
140	20241007	130102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	146400	-900	5	-0.61	191108777300	1297857	28.34	150300	150300	145200	191400	103200	147300	147249.48	20.94	-6496	-305861	157766	152532	146566	141332	135366	155150	143950	802	44100	1000	106050	100	1	80209064	117426	87.56	5.25	12	1.62	1672.00	27867.00	160300	20240924	-8.67	52543	20231024	178.63	160300	-8.67	20240924	57500	154.61	20240201	160300	-8.67	20240924	54900	166.67	20231024	2.63	N	000100	1000	802 억	16797193	N	N	231	N	N
141	20241007	120102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	146000	-1300	5	-0.88	178453719700	1211275	26.45	150300	150300	145200	191400	103200	147300	147327.17	20.94	-6496	-295565	157766	152532	146566	141332	135366	155150	143950	802	44100	1000	106050	100	1	80209064	117105	87.32	5.24	12	1.51	1672.00	27867.00	160300	20240924	-8.92	52543	20231024	177.87	160300	-8.92	20240924	57500	153.91	20240201	160300	-8.92	20240924	54900	165.94	20231024	2.63	N	000100	1000	802 억	16797193	N	N	231	N	N
142	20241007	110102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	146000	-1300	5	-0.88	164881827900	1118442	24.42	150300	150300	145200	191400	103200	147300	147421.00	20.94	-6496	-280773	157766	152532	146566	141332	135366	155150	143950	802	44100	1000	106050	100	1	80209064	117105	87.32	5.24	12	1.39	1672.00	27867.00	160300	20240924	-8.92	52543	20231024	177.87	160300	-8.92	20240924	57500	153.91	20240201	160300	-8.92	20240924	54900	165.94	20231024	2.63	N	000100	1000	802 억	16797193	N	N	231	N	N
143	20241007	100101	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	145900	-1400	5	-0.95	123707491900	836314	18.26	150300	150300	145700	191400	103200	147300	147919.96	20.94	-6496	-239953	157766	152532	146566	141332	135366	155150	143950	802	44100	1000	106050	100	1	80209064	117025	87.26	5.24	12	1.04	1672.00	27867.00	160300	20240924	-8.98	52543	20231024	177.68	160300	-8.98	20240924	57500	153.74	20240201	160300	-8.98	20240924	54900	165.76	20231024	2.63	N	000100	1000	802 억	16797193	N	N	231	N	N
144	20241007	090102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	149300	2000	2	1.36	21376679400	142657	3.12	150300	150300	148800	191400	103200	147300	149847.87	20.94	-6496	-64210	157766	152532	146566	141332	135366	155150	143950	802	44100	1000	106050	100	1	80209064	119752	89.29	5.36	12	0.18	1672.00	27867.00	160300	20240924	-6.86	52543	20231024	184.15	160300	-6.86	20240924	57500	159.65	20240201	160300	-6.86	20240924	54900	171.95	20231024	2.63	N	000100	1000	802 억	16797193	N	N	231	N	N
145	20241004	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	147300	8000	2	5.74	669725430700	4524419	260.41	140600	151800	140600	181000	97600	139300	148026.88	20.66	0	232957	144700	142000	140500	137800	136300	141250	137050	802	41700	1000	100290	100	1	80209064	118148	88.10	5.29	12	5.64	1672.00	27867.00	160300	20240924	-8.11	52543	20231024	180.34	160300	-8.11	20240924	57500	156.17	20240201	160300	-8.11	20240924	54900	168.31	20231024	2.56	N	000100	1000	802 억	16572249	N	N	229	N	N
146	20241004	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	147500	8200	2	5.89	639072906700	4316374	248.44	140600	151800	140600	181000	97600	139300	148059.48	20.66	0	217155	144700	142000	140500	137800	136300	141250	137050	802	41700	1000	100290	100	1	80209064	118308	88.22	5.29	12	5.38	1672.00	27867.00	160300	20240924	-7.99	52543	20231024	180.72	160300	-7.99	20240924	57500	156.52	20240201	160300	-7.99	20240924	54900	168.67	20231024	2.56	N	000100	1000	802 억	16572249	N	N	521	N	N
147	20241004	140101	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	148000	8700	2	6.25	598666249700	4042835	232.70	140600	151800	140600	181000	97600	139300	148082.58	20.66	0	199414	144700	142000	140500	137800	136300	141250	137050	802	41700	1000	100290	100	1	80209064	118709	88.52	5.31	12	5.04	1672.00	27867.00	160300	20240924	-7.67	52543	20231024	181.67	160300	-7.67	20240924	57500	157.39	20240201	160300	-7.67	20240924	54900	169.58	20231024	2.56	N	000100	1000	802 억	16572249	N	N	521	N	N
148	20241004	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	148900	9600	2	6.89	569340440000	3845500	221.34	140600	151800	140600	181000	97600	139300	148055.55	20.66	0	207239	144700	142000	140500	137800	136300	141250	137050	802	41700	1000	100290	100	1	80209064	119431	89.06	5.34	12	4.79	1672.00	27867.00	160300	20240924	-7.11	52543	20231024	183.39	160300	-7.11	20240924	57500	158.96	20240201	160300	-7.11	20240924	54900	171.22	20231024	2.56	N	000100	1000	802 억	16572249	N	N	521	N	N
149	20241004	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	149700	10400	2	7.47	521603413400	3526369	202.97	140600	151800	140600	181000	97600	139300	147917.15	20.66	0	169261	144700	142000	140500	137800	136300	141250	137050	802	41700	1000	100290	100	1	80209064	120073	89.53	5.37	12	4.40	1672.00	27867.00	160300	20240924	-6.61	52543	20231024	184.91	160300	-6.61	20240924	57500	160.35	20240201	160300	-6.61	20240924	54900	172.68	20231024	2.56	N	000100	1000	802 억	16572249	N	N	521	N	N
150	20241004	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	148000	8700	2	6.25	472119513400	3193366	183.80	140600	151800	140600	181000	97600	139300	147846.04	20.66	0	155984	144700	142000	140500	137800	136300	141250	137050	802	41700	1000	100290	100	1	80209064	118709	88.52	5.31	12	3.98	1672.00	27867.00	160300	20240924	-7.67	52543	20231024	181.67	160300	-7.67	20240924	57500	157.39	20240201	160300	-7.67	20240924	54900	169.58	20231024	2.56	N	000100	1000	802 억	16572249	N	N	521	N	N
151	20241004	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	151100	11800	2	8.47	362941811100	2461527	141.68	140600	151800	140600	181000	97600	139300	147448.51	20.66	0	156726	144700	142000	140500	137800	136300	141250	137050	802	41700	1000	100290	100	1	80209064	121196	90.37	5.42	12	3.07	1672.00	27867.00	160300	20240924	-5.74	52543	20231024	187.57	160300	-5.74	20240924	57500	162.78	20240201	160300	-5.74	20240924	54900	175.23	20231024	2.56	N	000100	1000	802 억	16572249	N	N	521	N	N
152	20241004	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	141900	2600	2	1.87	11440669100	80987	4.66	140600	142000	140600	181000	97600	139300	141285.56	20.66	0	8506	144700	142000	140500	137800	136300	141250	137050	802	41700	1000	100290	100	1	80209064	113817	84.87	5.09	12	0.10	1672.00	27867.00	160300	20240924	-11.48	52543	20231024	170.06	160300	-11.48	20240924	57500	146.78	20240201	160300	-11.48	20240924	54900	158.47	20231024	2.56	N	000100	1000	802 억	16572249	N	N	521	N	N
153	20241002	160102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	139300	-3300	5	-2.31	237304126900	1687756	60.16	140700	143200	139000	185300	99900	142600	140607.57	20.88	0	-41364	153066	147832	145166	139932	137266	146500	138600	802	42700	1000	102670	100	1	80209064	111731	83.31	5.00	12	2.10	1672.00	27867.00	160300	20240924	-13.10	52543	20231024	165.12	160300	-13.10	20240924	57500	142.26	20240201	160300	-13.10	20240924	54900	153.73	20231024	2.58	N	000100	1000	802 억	16744942	N	N	521	N	N
154	20241002	150102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	139800	-2800	5	-1.96	200954504400	1426769	50.86	140700	143200	139100	185300	99900	142600	140845.33	20.88	0	-125165	153066	147832	145166	139932	137266	146500	138600	802	42700	1000	102670	100	1	80209064	112132	83.61	5.02	12	1.78	1672.00	27867.00	160300	20240924	-12.79	52543	20231024	166.07	160300	-12.79	20240924	57500	143.13	20240201	160300	-12.79	20240924	54900	154.64	20231024	2.58	N	000100	1000	802 억	16744942	N	N	172	N	N
155	20241002	140102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	139900	-2700	5	-1.89	178231435000	1264618	45.08	140700	143200	139100	185300	99900	142600	140936.41	20.88	0	-137903	153066	147832	145166	139932	137266	146500	138600	802	42700	1000	102670	100	1	80209064	112212	83.67	5.02	12	1.58	1672.00	27867.00	160300	20240924	-12.73	52543	20231024	166.26	160300	-12.73	20240924	57500	143.30	20240201	160300	-12.73	20240924	54900	154.83	20231024	2.58	N	000100	1000	802 억	16744942	N	N	172	N	N
156	20241002	130102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	141200	-1400	5	-0.98	156357567700	1108562	39.51	140700	143200	139100	185300	99900	142600	141044.80	20.88	0	-121121	153066	147832	145166	139932	137266	146500	138600	802	42700	1000	102670	100	1	80209064	113255	84.45	5.07	12	1.38	1672.00	27867.00	160300	20240924	-11.92	52543	20231024	168.73	160300	-11.92	20240924	57500	145.57	20240201	160300	-11.92	20240924	54900	157.19	20231024	2.58	N	000100	1000	802 억	16744942	N	N	172	N	N
157	20241002	120102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	140700	-1900	5	-1.33	143552199800	1017719	36.28	140700	143200	139100	185300	99900	142600	141052.23	20.88	0	-110508	153066	147832	145166	139932	137266	146500	138600	802	42700	1000	102670	100	1	80209064	112854	84.15	5.05	12	1.27	1672.00	27867.00	160300	20240924	-12.23	52543	20231024	167.78	160300	-12.23	20240924	57500	144.70	20240201	160300	-12.23	20240924	54900	156.28	20231024	2.58	N	000100	1000	802 억	16744942	N	N	172	N	N
158	20241002	110102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	141200	-1400	5	-0.98	128115630000	908205	32.37	140700	143200	139100	185300	99900	142600	141063.94	20.88	0	-89013	153066	147832	145166	139932	137266	146500	138600	802	42700	1000	102670	100	1	80209064	113255	84.45	5.07	12	1.13	1672.00	27867.00	160300	20240924	-11.92	52543	20231024	168.73	160300	-11.92	20240924	57500	145.57	20240201	160300	-11.92	20240924	54900	157.19	20231024	2.58	N	000100	1000	802 억	16744942	N	N	172	N	N
159	20241002	100102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	141200	-1400	5	-0.98	87196110000	619498	22.08	140700	143200	139100	185300	99900	142600	140751.58	20.88	0	-34739	153066	147832	145166	139932	137266	146500	138600	802	42700	1000	102670	100	1	80209064	113255	84.45	5.07	12	0.77	1672.00	27867.00	160300	20240924	-11.92	52543	20231024	168.73	160300	-11.92	20240924	57500	145.57	20240201	160300	-11.92	20240924	54900	157.19	20231024	2.58	N	000100	1000	802 억	16744942	N	N	172	N	N
160	20241002	090102	55	40.00	KOSPI200		의약품	N	N	N	Y	40	Y	142700	100	2	0.07	9735155000	68767	2.45	140700	143200	140600	185300	99900	142600	141560.80	20.88	0	16707	153066	147832	145166	139932	137266	146500	138600	802	42700	1000	102670	100	1	80209064	114458	85.35	5.12	12	0.09	1672.00	27867.00	160300	20240924	-10.98	52543	20231024	171.59	160300	-10.98	20240924	57500	148.17	20240201	160300	-10.98	20240924	54900	159.93	20231024	2.58	N	000100	1000	802 억	16744942	N	N	172	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History