KissMeData/068270/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195400	600	2	0.31	102905233000	525891	56.28	195600	197400	192700	253000	136400	194800	195678.88	22.74	64875	203733	199266	197033	192566	190333	198150	191450	2205	58200	1000	144150	100	1	217021190	424059	53.70	2.24	12	0.24	3639.00	87089.00	241000	20240102	-18.92	131000	20231005	49.16	241000	-18.92	20240102	169700	15.14	20240417	241000	-18.92	20240102	131000	49.16	20231005	0.98	N	068270	1000	2204 억	49355289	N	N	878	N	N
3	20240930	150638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195600	800	2	0.41	85851602500	438612	46.94	195600	197400	192700	253000	136400	194800	195735.20	22.74	59381	203733	199266	197033	192566	190333	198150	191450	2205	58200	1000	144150	100	1	217021190	424493	53.75	2.25	12	0.20	3639.00	87089.00	241000	20240102	-18.84	131000	20231005	49.31	241000	-18.84	20240102	169700	15.26	20240417	241000	-18.84	20240102	131000	49.31	20231005	0.98	N	068270	1000	2204 억	49355289	N	N	4971	N	N
4	20240930	140638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196700	1900	2	0.98	71949914700	367884	39.37	195600	197400	192700	253000	136400	194800	195578.18	22.74	53860	203733	199266	197033	192566	190333	198150	191450	2205	58200	1000	144150	100	1	217021190	426881	54.05	2.26	12	0.17	3639.00	87089.00	241000	20240102	-18.38	131000	20231005	50.15	241000	-18.38	20240102	169700	15.91	20240417	241000	-18.38	20240102	131000	50.15	20231005	0.98	N	068270	1000	2204 억	49355289	N	N	4971	N	N
5	20240930	130636	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197000	2200	2	1.13	63439719400	324605	34.74	195600	197400	192700	253000	136400	194800	195437.10	22.74	43203	203733	199266	197033	192566	190333	198150	191450	2205	58200	1000	144150	100	1	217021190	427532	54.14	2.26	12	0.15	3639.00	87089.00	241000	20240102	-18.26	131000	20231005	50.38	241000	-18.26	20240102	169700	16.09	20240417	241000	-18.26	20240102	131000	50.38	20231005	0.98	N	068270	1000	2204 억	49355289	N	N	4971	N	N
6	20240930	120632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194200	-600	5	-0.31	50233257600	257195	27.53	195600	197400	192700	253000	136400	194800	195312.39	22.74	21602	203733	199266	197033	192566	190333	198150	191450	2205	58200	1000	144150	100	1	217021190	421455	53.37	2.23	12	0.12	3639.00	87089.00	241000	20240102	-19.42	131000	20231005	48.24	241000	-19.42	20240102	169700	14.44	20240417	241000	-19.42	20240102	131000	48.24	20231005	0.98	N	068270	1000	2204 억	49355289	N	N	4971	N	N
7	20240930	110631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194000	-800	5	-0.41	39713685100	202851	21.71	195600	197400	194000	253000	136400	194800	195778.67	22.74	23956	203733	199266	197033	192566	190333	198150	191450	2205	58200	1000	144150	100	1	217021190	421021	53.31	2.23	12	0.09	3639.00	87089.00	241000	20240102	-19.50	131000	20231005	48.09	241000	-19.50	20240102	169700	14.32	20240417	241000	-19.50	20240102	131000	48.09	20231005	0.98	N	068270	1000	2204 억	49355289	N	N	4971	N	N
8	20240930	100629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195000	200	2	0.10	30958841100	157883	16.90	195600	197400	194600	253000	136400	194800	196089.02	22.74	27475	203733	199266	197033	192566	190333	198150	191450	2205	58200	1000	144150	100	1	217021190	423191	53.59	2.24	12	0.07	3639.00	87089.00	241000	20240102	-19.09	131000	20231005	48.85	241000	-19.09	20240102	169700	14.91	20240417	241000	-19.09	20240102	131000	48.85	20231005	0.98	N	068270	1000	2204 억	49355289	N	N	4971	N	N
9	20240930	090606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196700	1900	2	0.98	10171514900	51848	5.55	195600	196900	195300	253000	136400	194800	196185.33	22.74	16989	203733	199266	197033	192566	190333	198150	191450	2205	58200	1000	144150	100	1	217021190	426881	54.05	2.26	12	0.02	3639.00	87089.00	241000	20240102	-18.38	131000	20231005	50.15	241000	-18.38	20240102	169700	15.91	20240417	241000	-18.38	20240102	131000	50.15	20231005	0.98	N	068270	1000	2204 억	49355289	N	N	4971	N	N
10	20240927	160632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194800	-7200	5	-3.56	180646696700	917835	166.84	201000	201500	194800	262500	141500	202000	196822.70	22.88	-311292	204666	203332	200666	199332	196666	204000	200000	2205	60500	1000	149480	100	1	217021190	422757	53.53	2.24	12	0.42	3639.00	87089.00	241000	20240102	-19.17	131000	20231005	48.70	241000	-19.17	20240102	169700	14.79	20240417	241000	-19.17	20240102	131000	48.70	20231005	0.97	N	068270	1000	2204 억	49646774	N	N	4971	N	N
11	20240927	150637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195500	-6500	5	-3.22	162733006200	825957	150.14	201000	201500	195100	262500	141500	202000	197021.92	22.88	-270122	204666	203332	200666	199332	196666	204000	200000	2205	60500	1000	149480	100	1	217021190	424276	53.72	2.24	12	0.38	3639.00	87089.00	241000	20240102	-18.88	131000	20231005	49.24	241000	-18.88	20240102	169700	15.20	20240417	241000	-18.88	20240102	131000	49.24	20231005	0.97	N	068270	1000	2204 억	49646774	N	N	188	N	N
12	20240927	140643	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196000	-6000	5	-2.97	137288177900	695774	126.48	201000	201500	195700	262500	141500	202000	197315.35	22.88	-236079	204666	203332	200666	199332	196666	204000	200000	2205	60500	1000	149480	100	1	217021190	425362	53.86	2.25	12	0.32	3639.00	87089.00	241000	20240102	-18.67	131000	20231005	49.62	241000	-18.67	20240102	169700	15.50	20240417	241000	-18.67	20240102	131000	49.62	20231005	0.97	N	068270	1000	2204 억	49646774	N	N	188	N	N
13	20240927	130636	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196200	-5800	5	-2.87	123358739300	624713	113.56	201000	201500	195700	262500	141500	202000	197462.66	22.88	-213884	204666	203332	200666	199332	196666	204000	200000	2205	60500	1000	149480	100	1	217021190	425796	53.92	2.25	12	0.29	3639.00	87089.00	241000	20240102	-18.59	131000	20231005	49.77	241000	-18.59	20240102	169700	15.62	20240417	241000	-18.59	20240102	131000	49.77	20231005	0.97	N	068270	1000	2204 억	49646774	N	N	188	N	N
14	20240927	120633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196300	-5700	5	-2.82	116122788200	587863	106.86	201000	201500	195700	262500	141500	202000	197531.67	22.88	-197770	204666	203332	200666	199332	196666	204000	200000	2205	60500	1000	149480	100	1	217021190	426013	53.94	2.25	12	0.27	3639.00	87089.00	241000	20240102	-18.55	131000	20231005	49.85	241000	-18.55	20240102	169700	15.67	20240417	241000	-18.55	20240102	131000	49.85	20231005	0.97	N	068270	1000	2204 억	49646774	N	N	188	N	N
15	20240927	110635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196400	-5600	5	-2.77	104634696300	529483	96.25	201000	201500	195700	262500	141500	202000	197614.45	22.88	-188317	204666	203332	200666	199332	196666	204000	200000	2205	60500	1000	149480	100	1	217021190	426230	53.97	2.26	12	0.24	3639.00	87089.00	241000	20240102	-18.51	131000	20231005	49.92	241000	-18.51	20240102	169700	15.73	20240417	241000	-18.51	20240102	131000	49.92	20231005	0.97	N	068270	1000	2204 억	49646774	N	N	188	N	N
16	20240927	100635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196800	-5200	5	-2.57	68175237400	343733	62.48	201000	201500	196800	262500	141500	202000	198334.84	22.88	-126802	204666	203332	200666	199332	196666	204000	200000	2205	60500	1000	149480	100	1	217021190	427098	54.08	2.26	12	0.16	3639.00	87089.00	241000	20240102	-18.34	131000	20231005	50.23	241000	-18.34	20240102	169700	15.97	20240417	241000	-18.34	20240102	131000	50.23	20231005	0.97	N	068270	1000	2204 억	49646774	N	N	188	N	N
17	20240927	090636	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199800	-2200	5	-1.09	8208436200	40989	7.45	201000	201500	199500	262500	141500	202000	200247.73	22.88	-17260	204666	203332	200666	199332	196666	204000	200000	2205	60500	1000	149480	100	1	217021190	433608	54.91	2.29	12	0.02	3639.00	87089.00	241000	20240102	-17.10	131000	20231005	52.52	241000	-17.10	20240102	169700	17.74	20240417	241000	-17.10	20240102	131000	52.52	20231005	0.97	N	068270	1000	2204 억	49646774	N	N	188	N	N
18	20240926	160623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202000	2000	2	1.00	109025586400	544274	85.79	199900	202000	198000	260000	140000	200000	200307.46	22.88	5091	212866	206432	203066	196632	193266	204750	194950	2205	60000	1000	148000	500	1	217021190	438383	55.51	2.32	12	0.25	3639.00	87089.00	241000	20240102	-16.18	131000	20231005	54.20	241000	-16.18	20240102	169700	19.03	20240417	241000	-16.18	20240102	131000	54.20	20231005	0.97	N	068270	1000	2204 억	49661255	N	N	172	N	N
19	20240926	150624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	1500	2	0.75	93628747900	467961	73.76	199900	201500	198000	260000	140000	200000	200078.22	22.88	3286	212866	206432	203066	196632	193266	204750	194950	2205	60000	1000	148000	500	1	217021190	437298	55.37	2.31	12	0.22	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.97	N	068270	1000	2204 억	49661255	N	N	723	N	N
20	20240926	140632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	500	2	0.25	81404632400	407091	64.17	199900	201500	198000	260000	140000	200000	199966.61	22.88	-8876	212866	206432	203066	196632	193266	204750	194950	2205	60000	1000	148000	500	1	217021190	435127	55.10	2.30	12	0.19	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.97	N	068270	1000	2204 억	49661255	N	N	723	N	N
21	20240926	130631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201000	1000	2	0.50	71948563400	359936	56.74	199900	201500	198000	260000	140000	200000	199892.44	22.88	-15022	212866	206432	203066	196632	193266	204750	194950	2205	60000	1000	148000	500	1	217021190	436213	55.23	2.31	12	0.17	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	0.97	N	068270	1000	2204 억	49661255	N	N	723	N	N
22	20240926	120632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	500	2	0.25	66681086900	333668	52.60	199900	201500	198000	260000	140000	200000	199842.27	22.88	-16484	212866	206432	203066	196632	193266	204750	194950	2205	60000	1000	148000	500	1	217021190	435127	55.10	2.30	12	0.15	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	131000	53.05	20231005	0.97	N	068270	1000	2204 억	49661255	N	N	723	N	N
23	20240926	110631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	0	3	0.00	60137313900	300961	47.44	199900	201500	198000	260000	140000	200000	199817.18	22.88	-21019	212866	206432	203066	196632	193266	204750	194950	2205	60000	1000	148000	500	1	217021190	434042	54.96	2.30	12	0.14	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.97	N	068270	1000	2204 억	49661255	N	N	723	N	N
24	20240926	100632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201500	1500	2	0.75	45971775400	230372	36.31	199900	201500	198000	260000	140000	200000	199553.10	22.88	-28646	212866	206432	203066	196632	193266	204750	194950	2205	60000	1000	148000	500	1	217021190	437298	55.37	2.31	12	0.11	3639.00	87089.00	241000	20240102	-16.39	131000	20231005	53.82	241000	-16.39	20240102	169700	18.74	20240417	241000	-16.39	20240102	131000	53.82	20231005	0.97	N	068270	1000	2204 억	49661255	N	N	723	N	N
25	20240926	090629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	0	3	0.00	9389147300	46937	7.40	199900	201000	199500	260000	140000	200000	200037.82	22.88	-2245	212866	206432	203066	196632	193266	204750	194950	2205	60000	1000	148000	500	1	217021190	434042	54.96	2.30	12	0.02	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.97	N	068270	1000	2204 억	49661255	N	N	723	N	N
26	20240925	160623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	-5500	5	-2.68	127195430000	624513	129.73	207500	209500	199700	267000	144000	205500	203676.10	22.91	-13950	209166	207332	203666	201832	198166	208250	202750	2205	61500	1000	152070	500	1	217021190	434042	54.96	2.30	12	0.29	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.96	N	068270	1000	2204 억	49725247	N	N	723	N	N
27	20240925	150629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	-5500	5	-2.68	113584830200	556509	115.61	207500	209500	199700	267000	144000	205500	204102.33	22.91	-28262	209166	207332	203666	201832	198166	208250	202750	2205	61500	1000	152070	500	1	217021190	434042	54.96	2.30	12	0.26	3639.00	87089.00	241000	20240102	-17.01	131000	20231005	52.67	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	131000	52.67	20231005	0.96	N	068270	1000	2204 억	49725247	N	N	2964	N	N
28	20240925	140630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202000	-3500	5	-1.70	81070127000	394651	81.98	207500	209500	202000	267000	144000	205500	205422.32	22.91	-19370	209166	207332	203666	201832	198166	208250	202750	2205	61500	1000	152070	500	1	217021190	438383	55.51	2.32	12	0.18	3639.00	87089.00	241000	20240102	-16.18	131000	20231005	54.20	241000	-16.18	20240102	169700	19.03	20240417	241000	-16.18	20240102	131000	54.20	20231005	0.96	N	068270	1000	2204 억	49725247	N	N	2964	N	N
29	20240925	130629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203000	-2500	5	-1.22	71426695500	347099	72.10	207500	209500	202500	267000	144000	205500	205781.94	22.91	-18269	209166	207332	203666	201832	198166	208250	202750	2205	61500	1000	152070	500	1	217021190	440553	55.78	2.33	12	0.16	3639.00	87089.00	241000	20240102	-15.77	131000	20231005	54.96	241000	-15.77	20240102	169700	19.62	20240417	241000	-15.77	20240102	131000	54.96	20231005	0.96	N	068270	1000	2204 억	49725247	N	N	2964	N	N
30	20240925	120628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	203500	-2000	5	-0.97	66252771500	321642	66.82	207500	209500	203000	267000	144000	205500	205983.01	22.91	-16449	209166	207332	203666	201832	198166	208250	202750	2205	61500	1000	152070	500	1	217021190	441638	55.92	2.34	12	0.15	3639.00	87089.00	241000	20240102	-15.56	131000	20231005	55.34	241000	-15.56	20240102	169700	19.92	20240417	241000	-15.56	20240102	131000	55.34	20231005	0.96	N	068270	1000	2204 억	49725247	N	N	2964	N	N
31	20240925	110626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204500	-1000	5	-0.49	58188833500	281987	58.58	207500	209500	203500	267000	144000	205500	206353.00	22.91	-4327	209166	207332	203666	201832	198166	208250	202750	2205	61500	1000	152070	500	1	217021190	443808	56.20	2.35	12	0.13	3639.00	87089.00	241000	20240102	-15.15	131000	20231005	56.11	241000	-15.15	20240102	169700	20.51	20240417	241000	-15.15	20240102	131000	56.11	20231005	0.96	N	068270	1000	2204 억	49725247	N	N	2964	N	N
32	20240925	100628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205500	0	3	0.00	45731716000	221056	45.92	207500	209500	204500	267000	144000	205500	206878.63	22.91	933	209166	207332	203666	201832	198166	208250	202750	2205	61500	1000	152070	500	1	217021190	445979	56.47	2.36	12	0.10	3639.00	87089.00	241000	20240102	-14.73	131000	20231005	56.87	241000	-14.73	20240102	169700	21.10	20240417	241000	-14.73	20240102	131000	56.87	20231005	0.96	N	068270	1000	2204 억	49725247	N	N	2964	N	N
33	20240925	090629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	207500	2000	2	0.97	19439091000	93376	19.40	207500	209500	206500	267000	144000	205500	208181.78	22.91	14897	209166	207332	203666	201832	198166	208250	202750	2205	61500	1000	152070	500	1	217021190	450319	57.02	2.38	12	0.04	3639.00	87089.00	241000	20240102	-13.90	131000	20231005	58.40	241000	-13.90	20240102	169700	22.27	20240417	241000	-13.90	20240102	131000	58.40	20231005	0.96	N	068270	1000	2204 억	49725247	N	N	2964	N	N
34	20240924	160624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205500	500	2	0.24	96384033500	474396	56.98	205500	205500	200000	266500	143500	205000	203160.12	22.89	27380	214333	209666	206333	201666	198333	212000	204000	2205	61500	1000	151700	500	1	217021190	445979	56.47	2.36	12	0.22	3639.00	87089.00	241000	20240102	-14.73	131000	20231005	56.87	241000	-14.73	20240102	169700	21.10	20240417	241000	-14.73	20240102	131000	56.87	20231005	0.97	N	068270	1000	2204 억	49680181	N	N	2964	N	N
35	20240924	150625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204000	-1000	5	-0.49	83959293500	413804	49.70	205500	205500	200000	266500	143500	205000	202894.31	22.89	18779	214333	209666	206333	201666	198333	212000	204000	2205	61500	1000	151700	500	1	217021190	442723	56.06	2.34	12	0.19	3639.00	87089.00	241000	20240102	-15.35	131000	20231005	55.73	241000	-15.35	20240102	169700	20.21	20240417	241000	-15.35	20240102	131000	55.73	20231005	0.97	N	068270	1000	2204 억	49680181	N	N	5271	N	N
36	20240924	140623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205000	0	3	0.00	72457973000	357569	42.95	205500	205500	200000	266500	143500	205000	202637.98	22.89	13318	214333	209666	206333	201666	198333	212000	204000	2205	61500	1000	151700	500	1	217021190	444893	56.33	2.35	12	0.16	3639.00	87089.00	241000	20240102	-14.94	131000	20231005	56.49	241000	-14.94	20240102	169700	20.80	20240417	241000	-14.94	20240102	131000	56.49	20231005	0.97	N	068270	1000	2204 억	49680181	N	N	5271	N	N
37	20240924	130623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204500	-500	5	-0.24	62033197000	306576	36.82	205500	205500	200000	266500	143500	205000	202338.63	22.89	2054	214333	209666	206333	201666	198333	212000	204000	2205	61500	1000	151700	500	1	217021190	443808	56.20	2.35	12	0.14	3639.00	87089.00	241000	20240102	-15.15	131000	20231005	56.11	241000	-15.15	20240102	169700	20.51	20240417	241000	-15.15	20240102	131000	56.11	20231005	0.97	N	068270	1000	2204 억	49680181	N	N	5271	N	N
38	20240924	120623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202000	-3000	5	-1.46	53171100500	262985	31.59	205500	205500	200000	266500	143500	205000	202178.86	22.89	-5469	214333	209666	206333	201666	198333	212000	204000	2205	61500	1000	151700	500	1	217021190	438383	55.51	2.32	12	0.12	3639.00	87089.00	241000	20240102	-16.18	131000	20231005	54.20	241000	-16.18	20240102	169700	19.03	20240417	241000	-16.18	20240102	131000	54.20	20231005	0.97	N	068270	1000	2204 억	49680181	N	N	5271	N	N
39	20240924	110624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	202500	-2500	5	-1.22	49197117000	243345	29.23	205500	205500	200000	266500	143500	205000	202165.73	22.89	-5908	214333	209666	206333	201666	198333	212000	204000	2205	61500	1000	151700	500	1	217021190	439468	55.65	2.33	12	0.11	3639.00	87089.00	241000	20240102	-15.98	131000	20231005	54.58	241000	-15.98	20240102	169700	19.33	20240417	241000	-15.98	20240102	131000	54.58	20231005	0.97	N	068270	1000	2204 억	49680181	N	N	5271	N	N
40	20240924	100623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201000	-4000	5	-1.95	38177924000	188863	22.69	205500	205500	200000	266500	143500	205000	202140.27	22.89	-15032	214333	209666	206333	201666	198333	212000	204000	2205	61500	1000	151700	500	1	217021190	436213	55.23	2.31	12	0.09	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	0.97	N	068270	1000	2204 억	49680181	N	N	5271	N	N
41	20240924	090624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204500	-500	5	-0.24	5958123500	29107	3.50	205500	205500	204000	266500	143500	205000	204693.19	22.89	-4902	214333	209666	206333	201666	198333	212000	204000	2205	61500	1000	151700	500	1	217021190	443808	56.20	2.35	12	0.01	3639.00	87089.00	241000	20240102	-15.15	131000	20231005	56.11	241000	-15.15	20240102	169700	20.51	20240417	241000	-15.15	20240102	131000	56.11	20231005	0.97	N	068270	1000	2204 억	49680181	N	N	5271	N	N
42	20240923	160622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205000	3500	2	1.74	170311468000	826361	111.33	203000	211000	203000	261500	141500	201500	206103.81	22.91	-34018	205233	203366	201633	199766	198033	202500	198900	2205	60000	1000	149110	500	1	217021190	444893	56.33	2.35	12	0.38	3639.00	87089.00	241000	20240102	-14.94	131000	20231005	56.49	241000	-14.94	20240102	169700	20.80	20240417	241000	-14.94	20240102	131000	56.49	20231005	0.99	N	068270	1000	2204 억	49718078	N	N	5263	N	N
43	20240923	150623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204000	2500	2	1.24	157150879000	761998	102.66	203000	211000	203000	261500	141500	201500	206238.95	22.91	-38271	205233	203366	201633	199766	198033	202500	198900	2205	60000	1000	149110	500	1	217021190	442723	56.06	2.34	12	0.35	3639.00	87089.00	241000	20240102	-15.35	131000	20231005	55.73	241000	-15.35	20240102	169700	20.21	20240417	241000	-15.35	20240102	131000	55.73	20231005	0.99	N	068270	1000	2204 억	49718078	N	N	7436	N	N
44	20240923	140627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205500	4000	2	1.99	143315960000	694399	93.55	203000	211000	203000	261500	141500	201500	206392.63	22.91	-28202	205233	203366	201633	199766	198033	202500	198900	2205	60000	1000	149110	500	1	217021190	445979	56.47	2.36	12	0.32	3639.00	87089.00	241000	20240102	-14.73	131000	20231005	56.87	241000	-14.73	20240102	169700	21.10	20240417	241000	-14.73	20240102	131000	56.87	20231005	0.99	N	068270	1000	2204 억	49718078	N	N	7436	N	N
45	20240923	130624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	204500	3000	2	1.49	135667711500	657073	88.53	203000	211000	203000	261500	141500	201500	206477.27	22.91	-29563	205233	203366	201633	199766	198033	202500	198900	2205	60000	1000	149110	500	1	217021190	443808	56.20	2.35	12	0.30	3639.00	87089.00	241000	20240102	-15.15	131000	20231005	56.11	241000	-15.15	20240102	169700	20.51	20240417	241000	-15.15	20240102	131000	56.11	20231005	0.99	N	068270	1000	2204 억	49718078	N	N	7436	N	N
46	20240923	120622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205000	3500	2	1.74	127637103500	617944	83.25	203000	211000	203000	261500	141500	201500	206556.06	22.91	-30949	205233	203366	201633	199766	198033	202500	198900	2205	60000	1000	149110	500	1	217021190	444893	56.33	2.35	12	0.28	3639.00	87089.00	241000	20240102	-14.94	131000	20231005	56.49	241000	-14.94	20240102	169700	20.80	20240417	241000	-14.94	20240102	131000	56.49	20231005	0.99	N	068270	1000	2204 억	49718078	N	N	7436	N	N
47	20240923	110623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	205500	4000	2	1.99	121156852500	586357	79.00	203000	211000	203000	261500	141500	201500	206631.57	22.91	-27245	205233	203366	201633	199766	198033	202500	198900	2205	60000	1000	149110	500	1	217021190	445979	56.47	2.36	12	0.27	3639.00	87089.00	241000	20240102	-14.73	131000	20231005	56.87	241000	-14.73	20240102	169700	21.10	20240417	241000	-14.73	20240102	131000	56.87	20231005	0.99	N	068270	1000	2204 억	49718078	N	N	7436	N	N
48	20240923	100621	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	206500	5000	2	2.48	104531909000	505286	68.08	203000	211000	203000	261500	141500	201500	206882.98	22.91	-15969	205233	203366	201633	199766	198033	202500	198900	2205	60000	1000	149110	500	1	217021190	448149	56.75	2.37	12	0.23	3639.00	87089.00	241000	20240102	-14.32	131000	20231005	57.63	241000	-14.32	20240102	169700	21.69	20240417	241000	-14.32	20240102	131000	57.63	20231005	0.99	N	068270	1000	2204 억	49718078	N	N	7436	N	N
49	20240923	090622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	208500	7000	2	3.47	39624863000	190987	25.73	203000	211000	203000	261500	141500	201500	207492.59	22.91	40806	205233	203366	201633	199766	198033	202500	198900	2205	60000	1000	149110	500	1	217021190	452489	57.30	2.39	12	0.09	3639.00	87089.00	241000	20240102	-13.49	131000	20231005	59.16	241000	-13.49	20240102	169700	22.86	20240417	241000	-13.49	20240102	131000	59.16	20231005	0.99	N	068270	1000	2204 억	49718078	N	N	7436	N	N
50	20240913	160552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195200	-400	5	-0.20	55730266800	285544	43.25	195600	196100	193800	254000	137000	195600	195170.83	22.86	15372	199400	197500	194100	192200	188800	198450	193150	2205	58400	1000	144740	100	1	217021190	423625	53.64	2.24	12	0.13	3639.00	87089.00	241000	20240102	-19.00	131000	20231005	49.01	241000	-19.00	20240102	169700	15.03	20240417	241000	-19.00	20240102	131000	49.01	20231005	0.99	N	068270	1000	2204 억	49606621	N	N	865	N	N
51	20240913	150557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195400	-200	5	-0.10	46327627200	237384	35.95	195600	196100	193800	254000	137000	195600	195157.47	22.86	5766	199400	197500	194100	192200	188800	198450	193150	2205	58400	1000	144740	100	1	217021190	424059	53.70	2.24	12	0.11	3639.00	87089.00	241000	20240102	-18.92	131000	20231005	49.16	241000	-18.92	20240102	169700	15.14	20240417	241000	-18.92	20240102	131000	49.16	20231005	0.99	N	068270	1000	2204 억	49606621	N	N	4028	N	N
52	20240913	140600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195100	-500	5	-0.26	39777039100	203893	30.88	195600	196100	193800	254000	137000	195600	195085.73	22.86	2150	199400	197500	194100	192200	188800	198450	193150	2205	58400	1000	144740	100	1	217021190	423408	53.61	2.24	12	0.09	3639.00	87089.00	241000	20240102	-19.05	131000	20231005	48.93	241000	-19.05	20240102	169700	14.97	20240417	241000	-19.05	20240102	131000	48.93	20231005	0.99	N	068270	1000	2204 억	49606621	N	N	4028	N	N
53	20240913	130556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195400	-200	5	-0.10	31694875200	162582	24.62	195600	196000	193800	254000	137000	195600	194943.68	22.86	-6325	199400	197500	194100	192200	188800	198450	193150	2205	58400	1000	144740	100	1	217021190	424059	53.70	2.24	12	0.07	3639.00	87089.00	241000	20240102	-18.92	131000	20231005	49.16	241000	-18.92	20240102	169700	15.14	20240417	241000	-18.92	20240102	131000	49.16	20231005	0.99	N	068270	1000	2204 억	49606621	N	N	4028	N	N
54	20240913	120556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195600	0	3	0.00	28099654400	144186	21.84	195600	196000	193800	254000	137000	195600	194880.64	22.86	-8326	199400	197500	194100	192200	188800	198450	193150	2205	58400	1000	144740	100	1	217021190	424493	53.75	2.25	12	0.07	3639.00	87089.00	241000	20240102	-18.84	131000	20231005	49.31	241000	-18.84	20240102	169700	15.26	20240417	241000	-18.84	20240102	131000	49.31	20231005	0.99	N	068270	1000	2204 억	49606621	N	N	4028	N	N
55	20240913	110558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194600	-1000	5	-0.51	23332982400	119744	18.14	195600	196000	193800	254000	137000	195600	194852.06	22.86	-14795	199400	197500	194100	192200	188800	198450	193150	2205	58400	1000	144740	100	1	217021190	422323	53.48	2.23	12	0.06	3639.00	87089.00	241000	20240102	-19.25	131000	20231005	48.55	241000	-19.25	20240102	169700	14.67	20240417	241000	-19.25	20240102	131000	48.55	20231005	0.99	N	068270	1000	2204 억	49606621	N	N	4028	N	N
56	20240913	100559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194300	-1300	5	-0.66	17460416700	89526	13.56	195600	196000	194100	254000	137000	195600	195026.51	22.86	-13456	199400	197500	194100	192200	188800	198450	193150	2205	58400	1000	144740	100	1	217021190	421672	53.39	2.23	12	0.04	3639.00	87089.00	241000	20240102	-19.38	131000	20231005	48.32	241000	-19.38	20240102	169700	14.50	20240417	241000	-19.38	20240102	131000	48.32	20231005	0.99	N	068270	1000	2204 억	49606621	N	N	4028	N	N
57	20240913	090601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195500	-100	5	-0.05	4777462300	24420	3.70	195600	196000	195300	254000	137000	195600	195638.58	22.86	-29	199400	197500	194100	192200	188800	198450	193150	2205	58400	1000	144740	100	1	217021190	424276	53.72	2.24	12	0.01	3639.00	87089.00	241000	20240102	-18.88	131000	20231005	49.24	241000	-18.88	20240102	169700	15.20	20240417	241000	-18.88	20240102	131000	49.24	20231005	0.99	N	068270	1000	2204 억	49606621	N	N	4028	N	N
58	20240912	160551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195600	4900	2	2.57	127901575600	657219	112.23	191100	196000	190700	247500	133500	190700	194610.44	22.76	258432	200300	195500	192100	187300	183900	193800	185600	2205	56800	1000	141110	100	1	217021190	424493	53.75	2.25	12	0.30	3639.00	87089.00	241000	20240102	-18.84	131000	20231005	49.31	241000	-18.84	20240102	169700	15.26	20240417	241000	-18.84	20240102	131000	49.31	20231005	0.99	N	068270	1000	2204 억	49388760	N	N	4026	N	N
59	20240912	150555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195300	4600	2	2.41	78591439600	405074	69.17	191100	196000	190700	247500	133500	190700	194022.10	22.76	116465	200300	195500	192100	187300	183900	193800	185600	2205	56800	1000	141110	100	1	217021190	423842	53.67	2.24	12	0.19	3639.00	87089.00	241000	20240102	-18.96	131000	20231005	49.08	241000	-18.96	20240102	169700	15.09	20240417	241000	-18.96	20240102	131000	49.08	20231005	0.99	N	068270	1000	2204 억	49388760	N	N	3020	N	N
60	20240912	140557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194900	4200	2	2.20	69680636100	359407	61.37	191100	196000	190700	247500	133500	190700	193881.66	22.76	106467	200300	195500	192100	187300	183900	193800	185600	2205	56800	1000	141110	100	1	217021190	422974	53.56	2.24	12	0.17	3639.00	87089.00	241000	20240102	-19.13	131000	20231005	48.78	241000	-19.13	20240102	169700	14.85	20240417	241000	-19.13	20240102	131000	48.78	20231005	0.99	N	068270	1000	2204 억	49388760	N	N	3020	N	N
61	20240912	130555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195300	4600	2	2.41	61473103700	317239	54.17	191100	196000	190700	247500	133500	190700	193780.83	22.76	99792	200300	195500	192100	187300	183900	193800	185600	2205	56800	1000	141110	100	1	217021190	423842	53.67	2.24	12	0.15	3639.00	87089.00	241000	20240102	-18.96	131000	20231005	49.08	241000	-18.96	20240102	169700	15.09	20240417	241000	-18.96	20240102	131000	49.08	20231005	0.99	N	068270	1000	2204 억	49388760	N	N	3020	N	N
62	20240912	120554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195600	4900	2	2.57	54267512100	280402	47.88	191100	196000	190700	247500	133500	190700	193540.39	22.76	83136	200300	195500	192100	187300	183900	193800	185600	2205	56800	1000	141110	100	1	217021190	424493	53.75	2.25	12	0.13	3639.00	87089.00	241000	20240102	-18.84	131000	20231005	49.31	241000	-18.84	20240102	169700	15.26	20240417	241000	-18.84	20240102	131000	49.31	20231005	0.99	N	068270	1000	2204 억	49388760	N	N	3020	N	N
63	20240912	110552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195000	4300	2	2.25	43417886200	224905	38.41	191100	195400	190700	247500	133500	190700	193055.79	22.76	52076	200300	195500	192100	187300	183900	193800	185600	2205	56800	1000	141110	100	1	217021190	423191	53.59	2.24	12	0.10	3639.00	87089.00	241000	20240102	-19.09	131000	20231005	48.85	241000	-19.09	20240102	169700	14.91	20240417	241000	-19.09	20240102	131000	48.85	20231005	0.99	N	068270	1000	2204 억	49388760	N	N	3020	N	N
64	20240912	100554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192800	2100	2	1.10	22457449500	116963	19.97	191100	193300	190700	247500	133500	190700	192011.04	22.76	2021	200300	195500	192100	187300	183900	193800	185600	2205	56800	1000	141110	100	1	217021190	418417	52.98	2.21	12	0.05	3639.00	87089.00	241000	20240102	-20.00	131000	20231005	47.18	241000	-20.00	20240102	169700	13.61	20240417	241000	-20.00	20240102	131000	47.18	20231005	0.99	N	068270	1000	2204 억	49388760	N	N	3020	N	N
65	20240912	090554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191900	1200	2	0.63	5771988000	30120	5.14	191100	192500	191100	247500	133500	190700	191650.84	22.76	1429	200300	195500	192100	187300	183900	193800	185600	2205	56800	1000	141110	100	1	217021190	416464	52.73	2.20	12	0.01	3639.00	87089.00	241000	20240102	-20.37	131000	20231005	46.49	241000	-20.37	20240102	169700	13.08	20240417	241000	-20.37	20240102	131000	46.49	20231005	0.99	N	068270	1000	2204 억	49388760	N	N	3020	N	N
66	20240911	160542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190700	-5100	5	-2.60	111529033700	580643	105.74	196900	196900	188700	254500	137100	195800	192081.07	22.82	-153850	198866	197332	194866	193332	190866	198100	194100	2205	58700	1000	144890	100	1	217021190	413859	52.40	2.19	12	0.27	3639.00	87089.00	241000	20240102	-20.87	131000	20231005	45.57	241000	-20.87	20240102	169700	12.37	20240417	241000	-20.87	20240102	131000	45.57	20231005	0.99	N	068270	1000	2204 억	49515915	N	N	3020	N	N
67	20240911	150545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190200	-5600	5	-2.86	102626145100	533938	97.23	196900	196900	188700	254500	137100	195800	192205.29	22.82	-149717	198866	197332	194866	193332	190866	198100	194100	2205	58700	1000	144890	100	1	217021190	412774	52.27	2.18	12	0.25	3639.00	87089.00	241000	20240102	-21.08	131000	20231005	45.19	241000	-21.08	20240102	169700	12.08	20240417	241000	-21.08	20240102	131000	45.19	20231005	0.99	N	068270	1000	2204 억	49515915	N	N	104	N	N
68	20240911	140546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189300	-6500	5	-3.32	90243411300	468569	85.33	196900	196900	188700	254500	137100	195800	192592.81	22.82	-137075	198866	197332	194866	193332	190866	198100	194100	2205	58700	1000	144890	100	1	217021190	410821	52.02	2.17	12	0.22	3639.00	87089.00	241000	20240102	-21.45	131000	20231005	44.50	241000	-21.45	20240102	169700	11.55	20240417	241000	-21.45	20240102	131000	44.50	20231005	0.99	N	068270	1000	2204 억	49515915	N	N	104	N	N
69	20240911	130545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190600	-5200	5	-2.66	68594827400	354420	64.54	196900	196900	190500	254500	137100	195800	193540.30	22.82	-107372	198866	197332	194866	193332	190866	198100	194100	2205	58700	1000	144890	100	1	217021190	413642	52.38	2.19	12	0.16	3639.00	87089.00	241000	20240102	-20.91	131000	20231005	45.50	241000	-20.91	20240102	169700	12.32	20240417	241000	-20.91	20240102	131000	45.50	20231005	0.99	N	068270	1000	2204 억	49515915	N	N	104	N	N
70	20240911	120548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191500	-4300	5	-2.20	55684025500	286901	52.25	196900	196900	191100	254500	137100	195800	194087.22	22.82	-83657	198866	197332	194866	193332	190866	198100	194100	2205	58700	1000	144890	100	1	217021190	415596	52.62	2.20	12	0.13	3639.00	87089.00	241000	20240102	-20.54	131000	20231005	46.18	241000	-20.54	20240102	169700	12.85	20240417	241000	-20.54	20240102	131000	46.18	20231005	0.99	N	068270	1000	2204 억	49515915	N	N	104	N	N
71	20240911	110541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192600	-3200	5	-1.63	40405552500	207346	37.76	196900	196900	192500	254500	137100	195800	194869.63	22.82	-53163	198866	197332	194866	193332	190866	198100	194100	2205	58700	1000	144890	100	1	217021190	417983	52.93	2.21	12	0.10	3639.00	87089.00	241000	20240102	-20.08	131000	20231005	47.02	241000	-20.08	20240102	169700	13.49	20240417	241000	-20.08	20240102	131000	47.02	20231005	0.99	N	068270	1000	2204 억	49515915	N	N	104	N	N
72	20240911	100541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194800	-1000	5	-0.51	24277693100	124241	22.63	196900	196900	194300	254500	137100	195800	195407.68	22.82	-25715	198866	197332	194866	193332	190866	198100	194100	2205	58700	1000	144890	100	1	217021190	422757	53.53	2.24	12	0.06	3639.00	87089.00	241000	20240102	-19.17	131000	20231005	48.70	241000	-19.17	20240102	169700	14.79	20240417	241000	-19.17	20240102	131000	48.70	20231005	0.99	N	068270	1000	2204 억	49515915	N	N	104	N	N
73	20240911	090549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195000	-800	5	-0.41	7135205900	36397	6.63	196900	196900	194900	254500	137100	195800	196039.10	22.82	-11837	198866	197332	194866	193332	190866	198100	194100	2205	58700	1000	144890	100	1	217021190	423191	53.59	2.24	12	0.02	3639.00	87089.00	241000	20240102	-19.09	131000	20231005	48.85	241000	-19.09	20240102	169700	14.91	20240417	241000	-19.09	20240102	131000	48.85	20231005	0.99	N	068270	1000	2204 억	49515915	N	N	104	N	N
74	20240910	160543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195800	3700	2	1.93	106217188400	545134	136.50	194200	196400	192400	249500	134500	192100	194845.56	22.77	57668	197433	194766	190733	188066	184033	196100	189400	2205	57400	1000	142150	100	1	217021190	424927	53.81	2.25	12	0.25	3639.00	87089.00	241000	20240102	-18.76	131000	20231005	49.47	241000	-18.76	20240102	169700	15.38	20240417	241000	-18.76	20240102	131000	49.47	20231005	1.00	N	068270	1000	2204 억	49424071	N	N	104	N	N
75	20240910	150546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195800	3700	2	1.93	94511063000	485332	121.52	194200	196400	192400	249500	134500	192100	194734.87	22.77	41542	197433	194766	190733	188066	184033	196100	189400	2205	57400	1000	142150	100	1	217021190	424927	53.81	2.25	12	0.22	3639.00	87089.00	241000	20240102	-18.76	131000	20231005	49.47	241000	-18.76	20240102	169700	15.38	20240417	241000	-18.76	20240102	131000	49.47	20231005	1.00	N	068270	1000	2204 억	49424071	N	N	408	N	N
76	20240910	140543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194600	2500	2	1.30	80476954100	413467	103.53	194200	196400	192400	249500	134500	192100	194639.36	22.77	17567	197433	194766	190733	188066	184033	196100	189400	2205	57400	1000	142150	100	1	217021190	422323	53.48	2.23	12	0.19	3639.00	87089.00	241000	20240102	-19.25	131000	20231005	48.55	241000	-19.25	20240102	169700	14.67	20240417	241000	-19.25	20240102	131000	48.55	20231005	1.00	N	068270	1000	2204 억	49424071	N	N	408	N	N
77	20240910	130543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194400	2300	2	1.20	62673878100	322342	80.71	194200	196400	192400	249500	134500	192100	194432.86	22.77	7052	197433	194766	190733	188066	184033	196100	189400	2205	57400	1000	142150	100	1	217021190	421889	53.42	2.23	12	0.15	3639.00	87089.00	241000	20240102	-19.34	131000	20231005	48.40	241000	-19.34	20240102	169700	14.56	20240417	241000	-19.34	20240102	131000	48.40	20231005	1.00	N	068270	1000	2204 억	49424071	N	N	408	N	N
78	20240910	120543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195000	2900	2	1.51	56762983700	291956	73.10	194200	196400	192400	249500	134500	192100	194423.08	22.77	3935	197433	194766	190733	188066	184033	196100	189400	2205	57400	1000	142150	100	1	217021190	423191	53.59	2.24	12	0.13	3639.00	87089.00	241000	20240102	-19.09	131000	20231005	48.85	241000	-19.09	20240102	169700	14.91	20240417	241000	-19.09	20240102	131000	48.85	20231005	1.00	N	068270	1000	2204 억	49424071	N	N	408	N	N
79	20240910	110542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193900	1800	2	0.94	51462845700	264699	66.28	194200	196400	192400	249500	134500	192100	194420.25	22.77	1621	197433	194766	190733	188066	184033	196100	189400	2205	57400	1000	142150	100	1	217021190	420804	53.28	2.23	12	0.12	3639.00	87089.00	241000	20240102	-19.54	131000	20231005	48.02	241000	-19.54	20240102	169700	14.26	20240417	241000	-19.54	20240102	131000	48.02	20231005	1.00	N	068270	1000	2204 억	49424071	N	N	408	N	N
80	20240910	100545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194300	2200	2	1.15	40124284600	206507	51.71	194200	196400	192400	249500	134500	192100	194299.88	22.77	-305	197433	194766	190733	188066	184033	196100	189400	2205	57400	1000	142150	100	1	217021190	421672	53.39	2.23	12	0.10	3639.00	87089.00	241000	20240102	-19.38	131000	20231005	48.32	241000	-19.38	20240102	169700	14.50	20240417	241000	-19.38	20240102	131000	48.32	20231005	1.00	N	068270	1000	2204 억	49424071	N	N	408	N	N
81	20240910	090542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193300	1200	2	0.62	8730296300	45175	11.31	194200	194300	192400	249500	134500	192100	193255.04	22.77	-14211	197433	194766	190733	188066	184033	196100	189400	2205	57400	1000	142150	100	1	217021190	419502	53.12	2.22	12	0.02	3639.00	87089.00	241000	20240102	-19.79	131000	20231005	47.56	241000	-19.79	20240102	169700	13.91	20240417	241000	-19.79	20240102	131000	47.56	20231005	1.00	N	068270	1000	2204 억	49424071	N	N	408	N	N
82	20240909	160532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192100	900	2	0.47	75447219900	395249	59.78	186800	193400	186700	248500	133900	191200	190882.28	22.75	-23742	196733	193966	189733	186966	182733	195350	188350	2205	57300	1000	141480	100	1	217021190	416898	52.79	2.21	12	0.18	3639.00	87089.00	241000	20240102	-20.29	131000	20231005	46.64	241000	-20.29	20240102	169700	13.20	20240417	241000	-20.29	20240102	131000	46.64	20231005	1.03	N	068270	1000	2204 억	49367286	N	N	408	N	N
83	20240909	150536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192000	800	2	0.42	69912422800	366414	55.42	186800	193400	186700	248500	133900	191200	190801.72	22.75	-25174	196733	193966	189733	186966	182733	195350	188350	2205	57300	1000	141480	100	1	217021190	416681	52.76	2.20	12	0.17	3639.00	87089.00	241000	20240102	-20.33	131000	20231005	46.56	241000	-20.33	20240102	169700	13.14	20240417	241000	-20.33	20240102	131000	46.56	20231005	1.03	N	068270	1000	2204 억	49367286	N	N	1916	N	N
84	20240909	140539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192400	1200	2	0.63	61317854800	321730	48.66	186800	193400	186700	248500	133900	191200	190587.92	22.75	-23116	196733	193966	189733	186966	182733	195350	188350	2205	57300	1000	141480	100	1	217021190	417549	52.87	2.21	12	0.15	3639.00	87089.00	241000	20240102	-20.17	131000	20231005	46.87	241000	-20.17	20240102	169700	13.38	20240417	241000	-20.17	20240102	131000	46.87	20231005	1.03	N	068270	1000	2204 억	49367286	N	N	1916	N	N
85	20240909	130538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192800	1600	2	0.84	52280418400	274872	41.57	186800	192800	186700	248500	133900	191200	190199.12	22.75	-22453	196733	193966	189733	186966	182733	195350	188350	2205	57300	1000	141480	100	1	217021190	418417	52.98	2.21	12	0.13	3639.00	87089.00	241000	20240102	-20.00	131000	20231005	47.18	241000	-20.00	20240102	169700	13.61	20240417	241000	-20.00	20240102	131000	47.18	20231005	1.03	N	068270	1000	2204 억	49367286	N	N	1916	N	N
86	20240909	120534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192400	1200	2	0.63	46833351900	246567	37.29	186800	192800	186700	248500	133900	191200	189941.65	22.75	-18612	196733	193966	189733	186966	182733	195350	188350	2205	57300	1000	141480	100	1	217021190	417549	52.87	2.21	12	0.11	3639.00	87089.00	241000	20240102	-20.17	131000	20231005	46.87	241000	-20.17	20240102	169700	13.38	20240417	241000	-20.17	20240102	131000	46.87	20231005	1.03	N	068270	1000	2204 억	49367286	N	N	1916	N	N
87	20240909	110534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	0	3	0.00	39097630100	206302	31.20	186800	192000	186700	248500	133900	191200	189516.43	22.75	-14119	196733	193966	189733	186966	182733	195350	188350	2205	57300	1000	141480	100	1	217021190	414945	52.54	2.20	12	0.10	3639.00	87089.00	241000	20240102	-20.66	131000	20231005	45.95	241000	-20.66	20240102	169700	12.67	20240417	241000	-20.66	20240102	131000	45.95	20231005	1.03	N	068270	1000	2204 억	49367286	N	N	1916	N	N
88	20240909	100538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190400	-800	5	-0.42	29963620500	158435	23.96	186800	191200	186700	248500	133900	191200	189122.39	22.75	-12873	196733	193966	189733	186966	182733	195350	188350	2205	57300	1000	141480	100	1	217021190	413208	52.32	2.19	12	0.07	3639.00	87089.00	241000	20240102	-21.00	131000	20231005	45.34	241000	-21.00	20240102	169700	12.20	20240417	241000	-21.00	20240102	131000	45.34	20231005	1.03	N	068270	1000	2204 억	49367286	N	N	1916	N	N
89	20240909	090534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187900	-3300	5	-1.73	8933163000	47609	7.20	186800	189300	186700	248500	133900	191200	187635.49	22.75	-3233	196733	193966	189733	186966	182733	195350	188350	2205	57300	1000	141480	100	1	217021190	407783	51.64	2.16	12	0.02	3639.00	87089.00	241000	20240102	-22.03	131000	20231005	43.44	241000	-22.03	20240102	169700	10.72	20240417	241000	-22.03	20240102	131000	43.44	20231005	1.03	N	068270	1000	2204 억	49367286	N	N	1916	N	N
90	20240906	160527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	3200	2	1.70	124216609600	655429	102.44	188100	192500	185500	244000	131600	188000	189518.70	22.73	28135	196800	192400	188800	184400	180800	190600	182600	2205	56000	1000	139120	100	1	217021190	414945	52.54	2.20	12	0.30	3639.00	87089.00	241000	20240102	-20.66	131000	20231005	45.95	241000	-20.66	20240102	169700	12.67	20240417	241000	-20.66	20240102	131000	45.95	20231005	1.03	N	068270	1000	2204 억	49331445	N	N	1916	N	N
91	20240906	150536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191800	3800	2	2.02	116036908500	612676	95.76	188100	192500	185500	244000	131600	188000	189394.49	22.73	19047	196800	192400	188800	184400	180800	190600	182600	2205	56000	1000	139120	100	1	217021190	416247	52.71	2.20	12	0.28	3639.00	87089.00	241000	20240102	-20.41	131000	20231005	46.41	241000	-20.41	20240102	169700	13.02	20240417	241000	-20.41	20240102	131000	46.41	20231005	1.03	N	068270	1000	2204 억	49331445	N	N	2201	N	N
92	20240906	140538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191700	3700	2	1.97	98291353400	520073	81.29	188100	192200	185500	244000	131600	188000	188996.05	22.73	22946	196800	192400	188800	184400	180800	190600	182600	2205	56000	1000	139120	100	1	217021190	416030	52.68	2.20	12	0.24	3639.00	87089.00	241000	20240102	-20.46	131000	20231005	46.34	241000	-20.46	20240102	169700	12.96	20240417	241000	-20.46	20240102	131000	46.34	20231005	1.03	N	068270	1000	2204 억	49331445	N	N	2201	N	N
93	20240906	130535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189900	1900	2	1.01	81702502900	433387	67.74	188100	191100	185500	244000	131600	188000	188521.36	22.73	9368	196800	192400	188800	184400	180800	190600	182600	2205	56000	1000	139120	100	1	217021190	412123	52.18	2.18	12	0.20	3639.00	87089.00	241000	20240102	-21.20	131000	20231005	44.96	241000	-21.20	20240102	169700	11.90	20240417	241000	-21.20	20240102	131000	44.96	20231005	1.03	N	068270	1000	2204 억	49331445	N	N	2201	N	N
94	20240906	120535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190800	2800	2	1.49	71315864500	378919	59.22	188100	190900	185500	244000	131600	188000	188208.95	22.73	15347	196800	192400	188800	184400	180800	190600	182600	2205	56000	1000	139120	100	1	217021190	414076	52.43	2.19	12	0.17	3639.00	87089.00	241000	20240102	-20.83	131000	20231005	45.65	241000	-20.83	20240102	169700	12.43	20240417	241000	-20.83	20240102	131000	45.65	20231005	1.03	N	068270	1000	2204 억	49331445	N	N	2201	N	N
95	20240906	110538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190300	2300	2	1.22	56479027400	300832	47.02	188100	190500	185500	244000	131600	188000	187742.41	22.73	16644	196800	192400	188800	184400	180800	190600	182600	2205	56000	1000	139120	100	1	217021190	412991	52.29	2.19	12	0.14	3639.00	87089.00	241000	20240102	-21.04	131000	20231005	45.27	241000	-21.04	20240102	169700	12.14	20240417	241000	-21.04	20240102	131000	45.27	20231005	1.03	N	068270	1000	2204 억	49331445	N	N	2201	N	N
96	20240906	100533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187100	-900	5	-0.48	34810634600	185964	29.07	188100	189400	185500	244000	131600	188000	187188.46	22.73	15717	196800	192400	188800	184400	180800	190600	182600	2205	56000	1000	139120	100	1	217021190	406047	51.42	2.15	12	0.09	3639.00	87089.00	241000	20240102	-22.37	131000	20231005	42.82	241000	-22.37	20240102	169700	10.25	20240417	241000	-22.37	20240102	131000	42.82	20231005	1.03	N	068270	1000	2204 억	49331445	N	N	2201	N	N
97	20240906	090537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188700	700	2	0.37	6701205800	35564	5.56	188100	189400	188000	244000	131600	188000	188431.43	22.73	6453	196800	192400	188800	184400	180800	190600	182600	2205	56000	1000	139120	100	1	217021190	409519	51.85	2.17	12	0.02	3639.00	87089.00	241000	20240102	-21.70	131000	20231005	44.05	241000	-21.70	20240102	169700	11.20	20240417	241000	-21.70	20240102	131000	44.05	20231005	1.03	N	068270	1000	2204 억	49331445	N	N	2201	N	N
98	20240905	160527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188000	-2200	5	-1.16	119365187600	633236	82.25	192100	193200	185200	247000	133200	190200	188501.80	22.70	-37944	195600	192900	191500	188800	187400	192200	188100	2205	56800	1000	140740	100	1	217021190	408000	51.66	2.16	12	0.29	3639.00	87089.00	241000	20240102	-21.99	131000	20231005	43.51	241000	-21.99	20240102	169700	10.78	20240417	241000	-21.99	20240102	131000	43.51	20231005	1.04	N	068270	1000	2204 억	49272107	N	N	2200	N	N
99	20240905	150535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187200	-3000	5	-1.58	106603881400	565267	73.43	192100	193200	185200	247000	133200	190200	188590.28	22.70	-45609	195600	192900	191500	188800	187400	192200	188100	2205	56800	1000	140740	100	1	217021190	406264	51.44	2.15	12	0.26	3639.00	87089.00	241000	20240102	-22.32	131000	20231005	42.90	241000	-22.32	20240102	169700	10.31	20240417	241000	-22.32	20240102	131000	42.90	20231005	1.04	N	068270	1000	2204 억	49272107	N	N	8906	N	N
100	20240905	140532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185400	-4800	5	-2.52	91493093000	484259	62.90	192100	193200	185400	247000	133200	190200	188934.18	22.70	-52014	195600	192900	191500	188800	187400	192200	188100	2205	56800	1000	140740	100	1	217021190	402357	50.95	2.13	12	0.22	3639.00	87089.00	241000	20240102	-23.07	131000	20231005	41.53	241000	-23.07	20240102	169700	9.25	20240417	241000	-23.07	20240102	131000	41.53	20231005	1.04	N	068270	1000	2204 억	49272107	N	N	8906	N	N
101	20240905	130536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187100	-3100	5	-1.63	70635443200	372332	48.36	192100	193200	187000	247000	133200	190200	189710.90	22.70	-52227	195600	192900	191500	188800	187400	192200	188100	2205	56800	1000	140740	100	1	217021190	406047	51.42	2.15	12	0.17	3639.00	87089.00	241000	20240102	-22.37	131000	20231005	42.82	241000	-22.37	20240102	169700	10.25	20240417	241000	-22.37	20240102	131000	42.82	20231005	1.04	N	068270	1000	2204 억	49272107	N	N	8906	N	N
102	20240905	120531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188700	-1500	5	-0.79	56506081600	297062	38.59	192100	193200	187600	247000	133200	190200	190216.46	22.70	-48000	195600	192900	191500	188800	187400	192200	188100	2205	56800	1000	140740	100	1	217021190	409519	51.85	2.17	12	0.14	3639.00	87089.00	241000	20240102	-21.70	131000	20231005	44.05	241000	-21.70	20240102	169700	11.20	20240417	241000	-21.70	20240102	131000	44.05	20231005	1.04	N	068270	1000	2204 억	49272107	N	N	8906	N	N
103	20240905	110528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188600	-1600	5	-0.84	40642837800	212806	27.64	192100	193200	188600	247000	133200	190200	190985.44	22.70	-36660	195600	192900	191500	188800	187400	192200	188100	2205	56800	1000	140740	100	1	217021190	409302	51.83	2.17	12	0.10	3639.00	87089.00	241000	20240102	-21.74	131000	20231005	43.97	241000	-21.74	20240102	169700	11.14	20240417	241000	-21.74	20240102	131000	43.97	20231005	1.04	N	068270	1000	2204 억	49272107	N	N	8906	N	N
104	20240905	100529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191500	1300	2	0.68	22698434600	118455	15.39	192100	193200	190600	247000	133200	190200	191620.88	22.70	-4784	195600	192900	191500	188800	187400	192200	188100	2205	56800	1000	140740	100	1	217021190	415596	52.62	2.20	12	0.05	3639.00	87089.00	241000	20240102	-20.54	131000	20231005	46.18	241000	-20.54	20240102	169700	12.85	20240417	241000	-20.54	20240102	131000	46.18	20231005	1.04	N	068270	1000	2204 억	49272107	N	N	8906	N	N
105	20240905	090534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191500	1300	2	0.68	7792551500	40545	5.27	192100	193200	191500	247000	133200	190200	192195.72	22.70	941	195600	192900	191500	188800	187400	192200	188100	2205	56800	1000	140740	100	1	217021190	415596	52.62	2.20	12	0.02	3639.00	87089.00	241000	20240102	-20.54	131000	20231005	46.18	241000	-20.54	20240102	169700	12.85	20240417	241000	-20.54	20240102	131000	46.18	20231005	1.04	N	068270	1000	2204 억	49272107	N	N	8906	N	N
106	20240904	160522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190200	-6800	5	-3.45	146290849300	762839	196.54	190500	194200	190100	256000	137900	197000	191777.79	22.68	-1709	201800	199400	198100	195700	194400	200600	196900	2205	59000	1000	145780	100	1	217021190	412774	52.27	2.18	12	0.35	3639.00	87089.00	241000	20240102	-21.08	131000	20231005	45.19	241000	-21.08	20240102	169700	12.08	20240417	241000	-21.08	20240102	131000	45.19	20231005	0.99	N	068270	1000	2204 억	49230621	N	N	8906	N	N
107	20240904	150526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190700	-6300	5	-3.20	129927019400	676851	174.39	190500	194200	190500	256000	137900	197000	191958.04	22.68	-5291	201800	199400	198100	195700	194400	200600	196900	2205	59000	1000	145780	100	1	217021190	413859	52.40	2.19	12	0.31	3639.00	87089.00	241000	20240102	-20.87	131000	20231005	45.57	241000	-20.87	20240102	169700	12.37	20240417	241000	-20.87	20240102	131000	45.57	20231005	0.99	N	068270	1000	2204 억	49230621	N	N	1069	N	N
108	20240904	140527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191000	-6000	5	-3.05	111091248600	578201	148.97	190500	194200	190500	256000	137900	197000	192132.54	22.68	-6400	201800	199400	198100	195700	194400	200600	196900	2205	59000	1000	145780	100	1	217021190	414510	52.49	2.19	12	0.27	3639.00	87089.00	241000	20240102	-20.75	131000	20231005	45.80	241000	-20.75	20240102	169700	12.55	20240417	241000	-20.75	20240102	131000	45.80	20231005	0.99	N	068270	1000	2204 억	49230621	N	N	1069	N	N
109	20240904	130527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191600	-5400	5	-2.74	100897773400	525008	135.27	190500	194200	190500	256000	137900	197000	192183.26	22.68	-4465	201800	199400	198100	195700	194400	200600	196900	2205	59000	1000	145780	100	1	217021190	415813	52.65	2.20	12	0.24	3639.00	87089.00	241000	20240102	-20.50	131000	20231005	46.26	241000	-20.50	20240102	169700	12.91	20240417	241000	-20.50	20240102	131000	46.26	20231005	0.99	N	068270	1000	2204 억	49230621	N	N	1069	N	N
110	20240904	120524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192800	-4200	5	-2.13	80010710800	415890	107.15	190500	194200	190500	256000	137900	197000	192384.25	22.68	4407	201800	199400	198100	195700	194400	200600	196900	2205	59000	1000	145780	100	1	217021190	418417	52.98	2.21	12	0.19	3639.00	87089.00	241000	20240102	-20.00	131000	20231005	47.18	241000	-20.00	20240102	169700	13.61	20240417	241000	-20.00	20240102	131000	47.18	20231005	0.99	N	068270	1000	2204 억	49230621	N	N	1069	N	N
111	20240904	110523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193000	-4000	5	-2.03	68944777000	358668	92.41	190500	193900	190500	256000	137900	197000	192224.43	22.68	6288	201800	199400	198100	195700	194400	200600	196900	2205	59000	1000	145780	100	1	217021190	418851	53.04	2.22	12	0.17	3639.00	87089.00	241000	20240102	-19.92	131000	20231005	47.33	241000	-19.92	20240102	169700	13.73	20240417	241000	-19.92	20240102	131000	47.33	20231005	0.99	N	068270	1000	2204 억	49230621	N	N	1069	N	N
112	20240904	100526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192100	-4900	5	-2.49	53478575000	278250	71.69	190500	193900	190500	256000	137900	197000	192196.05	22.68	6096	201800	199400	198100	195700	194400	200600	196900	2205	59000	1000	145780	100	1	217021190	416898	52.79	2.21	12	0.13	3639.00	87089.00	241000	20240102	-20.29	131000	20231005	46.64	241000	-20.29	20240102	169700	13.20	20240417	241000	-20.29	20240102	131000	46.64	20231005	0.99	N	068270	1000	2204 억	49230621	N	N	1069	N	N
113	20240904	090526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192900	-4100	5	-2.08	16200265900	84434	21.75	190500	193700	190500	256000	137900	197000	191868.68	22.68	10929	201800	199400	198100	195700	194400	200600	196900	2205	59000	1000	145780	100	1	217021190	418634	53.01	2.21	12	0.04	3639.00	87089.00	241000	20240102	-19.96	131000	20231005	47.25	241000	-19.96	20240102	169700	13.67	20240417	241000	-19.96	20240102	131000	47.25	20231005	0.99	N	068270	1000	2204 억	49230621	N	N	1069	N	N
114	20240903	160519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197000	-100	5	-0.05	75524996200	381352	48.48	196900	200500	196800	256000	138000	197100	198049.79	22.67	12293	206700	201900	198700	193900	190700	200300	192300	2205	58900	1000	145850	100	1	217021190	427532	54.14	2.26	12	0.18	3639.00	87089.00	241000	20240102	-18.26	131000	20231005	50.38	241000	-18.26	20240102	169700	16.09	20240417	241000	-18.26	20240102	131000	50.38	20231005	0.99	N	068270	1000	2204 억	49204961	N	N	1069	N	N
115	20240903	150523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197300	200	2	0.10	67210058800	339156	43.11	196900	200500	196800	256000	138000	197100	198169.55	22.67	10810	206700	201900	198700	193900	190700	200300	192300	2205	58900	1000	145850	100	1	217021190	428183	54.22	2.27	12	0.16	3639.00	87089.00	241000	20240102	-18.13	131000	20231005	50.61	241000	-18.13	20240102	169700	16.26	20240417	241000	-18.13	20240102	131000	50.61	20231005	0.99	N	068270	1000	2204 억	49204961	N	N	1041	N	N
116	20240903	140524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197500	400	2	0.20	58143973500	293178	37.27	196900	200500	196800	256000	138000	197100	198324.41	22.67	7885	206700	201900	198700	193900	190700	200300	192300	2205	58900	1000	145850	100	1	217021190	428617	54.27	2.27	12	0.14	3639.00	87089.00	241000	20240102	-18.05	131000	20231005	50.76	241000	-18.05	20240102	169700	16.38	20240417	241000	-18.05	20240102	131000	50.76	20231005	0.99	N	068270	1000	2204 억	49204961	N	N	1041	N	N
117	20240903	130523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198000	900	2	0.46	53066982600	267488	34.00	196900	200500	196800	256000	138000	197100	198391.64	22.67	6400	206700	201900	198700	193900	190700	200300	192300	2205	58900	1000	145850	100	1	217021190	429702	54.41	2.27	12	0.12	3639.00	87089.00	241000	20240102	-17.84	131000	20231005	51.15	241000	-17.84	20240102	169700	16.68	20240417	241000	-17.84	20240102	131000	51.15	20231005	0.99	N	068270	1000	2204 억	49204961	N	N	1041	N	N
118	20240903	120517	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198000	900	2	0.46	47994932300	241824	30.74	196900	200500	196800	256000	138000	197100	198472.27	22.67	5936	206700	201900	198700	193900	190700	200300	192300	2205	58900	1000	145850	100	1	217021190	429702	54.41	2.27	12	0.11	3639.00	87089.00	241000	20240102	-17.84	131000	20231005	51.15	241000	-17.84	20240102	169700	16.68	20240417	241000	-17.84	20240102	131000	51.15	20231005	0.99	N	068270	1000	2204 억	49204961	N	N	1041	N	N
119	20240903	110515	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198300	1200	2	0.61	43376518900	218539	27.78	196900	200500	196800	256000	138000	197100	198486.08	22.67	6592	206700	201900	198700	193900	190700	200300	192300	2205	58900	1000	145850	100	1	217021190	430353	54.49	2.28	12	0.10	3639.00	87089.00	241000	20240102	-17.72	131000	20231005	51.37	241000	-17.72	20240102	169700	16.85	20240417	241000	-17.72	20240102	131000	51.37	20231005	0.99	N	068270	1000	2204 억	49204961	N	N	1041	N	N
120	20240903	100515	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198000	900	2	0.46	31873581100	160390	20.39	196900	200500	196800	256000	138000	197100	198728.65	22.67	9091	206700	201900	198700	193900	190700	200300	192300	2205	58900	1000	145850	100	1	217021190	429702	54.41	2.27	12	0.07	3639.00	87089.00	241000	20240102	-17.84	131000	20231005	51.15	241000	-17.84	20240102	169700	16.68	20240417	241000	-17.84	20240102	131000	51.15	20231005	0.99	N	068270	1000	2204 억	49204961	N	N	1041	N	N
121	20240903	090516	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197700	600	2	0.30	5152771900	26063	3.31	196900	198300	196800	256000	138000	197100	197711.78	22.67	2914	206700	201900	198700	193900	190700	200300	192300	2205	58900	1000	145850	100	1	217021190	429051	54.33	2.27	12	0.01	3639.00	87089.00	241000	20240102	-17.97	131000	20231005	50.92	241000	-17.97	20240102	169700	16.50	20240417	241000	-17.97	20240102	131000	50.92	20231005	0.99	N	068270	1000	2204 억	49204961	N	N	1041	N	N
122	20240902	160512	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197100	-5900	5	-2.91	154274437500	778267	102.67	203000	203500	195500	263500	142500	203000	198231.05	22.78	-292418	207066	205032	202466	200432	197866	206050	201450	2205	60500	1000	150220	100	1	217021190	427749	54.16	2.26	12	0.36	3639.00	87089.00	241000	20240102	-18.22	131000	20231005	50.46	241000	-18.22	20240102	169700	16.15	20240417	241000	-18.22	20240102	131000	50.46	20231005	0.98	N	068270	1000	2204 억	49432783	N	N	1041	N	N
123	20240902	150520	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197600	-5400	5	-2.66	139872649800	705235	93.03	203000	203500	195500	263500	142500	203000	198333.90	22.78	-256400	207066	205032	202466	200432	197866	206050	201450	2205	60500	1000	150220	100	1	217021190	428834	54.30	2.27	12	0.32	3639.00	87089.00	241000	20240102	-18.01	131000	20231005	50.84	241000	-18.01	20240102	169700	16.44	20240417	241000	-18.01	20240102	131000	50.84	20231005	0.98	N	068270	1000	2204 억	49432783	N	N	2378	N	N
124	20240902	140519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197700	-5300	5	-2.61	130850551100	659585	87.01	203000	203500	195500	263500	142500	203000	198382.19	22.78	-254053	207066	205032	202466	200432	197866	206050	201450	2205	60500	1000	150220	100	1	217021190	429051	54.33	2.27	12	0.30	3639.00	87089.00	241000	20240102	-17.97	131000	20231005	50.92	241000	-17.97	20240102	169700	16.50	20240417	241000	-17.97	20240102	131000	50.92	20231005	0.98	N	068270	1000	2204 억	49432783	N	N	2378	N	N
125	20240902	130515	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196900	-6100	5	-3.00	119851369000	603808	79.65	203000	203500	195500	263500	142500	203000	198491.49	22.78	-248344	207066	205032	202466	200432	197866	206050	201450	2205	60500	1000	150220	100	1	217021190	427315	54.11	2.26	12	0.28	3639.00	87089.00	241000	20240102	-18.30	131000	20231005	50.31	241000	-18.30	20240102	169700	16.03	20240417	241000	-18.30	20240102	131000	50.31	20231005	0.98	N	068270	1000	2204 억	49432783	N	N	2378	N	N
126	20240902	120519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197400	-5600	5	-2.76	112228597200	565139	74.55	203000	203500	195500	263500	142500	203000	198584.75	22.78	-241209	207066	205032	202466	200432	197866	206050	201450	2205	60500	1000	150220	100	1	217021190	428400	54.25	2.27	12	0.26	3639.00	87089.00	241000	20240102	-18.09	131000	20231005	50.69	241000	-18.09	20240102	169700	16.32	20240417	241000	-18.09	20240102	131000	50.69	20231005	0.98	N	068270	1000	2204 억	49432783	N	N	2378	N	N
127	20240902	110515	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196300	-6700	5	-3.30	101332062900	509796	67.25	203000	203500	195500	263500	142500	203000	198768.68	22.78	-226890	207066	205032	202466	200432	197866	206050	201450	2205	60500	1000	150220	100	1	217021190	426013	53.94	2.25	12	0.23	3639.00	87089.00	241000	20240102	-18.55	131000	20231005	49.85	241000	-18.55	20240102	169700	15.67	20240417	241000	-18.55	20240102	131000	49.85	20231005	0.98	N	068270	1000	2204 억	49432783	N	N	2378	N	N
128	20240902	100513	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198400	-4600	5	-2.27	59078834700	295500	38.98	203000	203500	198000	263500	142500	203000	199926.94	22.78	-127843	207066	205032	202466	200432	197866	206050	201450	2205	60500	1000	150220	100	1	217021190	430570	54.52	2.28	12	0.14	3639.00	87089.00	241000	20240102	-17.68	131000	20231005	51.45	241000	-17.68	20240102	169700	16.91	20240417	241000	-17.68	20240102	131000	51.45	20231005	0.98	N	068270	1000	2204 억	49432783	N	N	2378	N	N
129	20240902	090510	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201000	-2000	5	-0.99	8275724500	40902	5.40	203000	203500	201000	263500	142500	203000	202328.29	22.78	-17127	207066	205032	202466	200432	197866	206050	201450	2205	60500	1000	150220	500	1	217021190	436213	55.23	2.31	12	0.02	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	131000	53.44	20231005	0.98	N	068270	1000	2204 억	49432783	N	N	2378	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History