KissMeData/006280/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	100	2	0.09	937948700	8403	65.98	111200	112200	110800	144500	77900	111200	111620.69	17.92	0	-1258	113066	112132	110566	109632	108066	112600	110100	584	33300	5000	84510	100	1	11686538	13007	19.87	0.95	12	0.07	5601.00	116700.00	140600	20230414	-20.84	93000	20231020	19.68	127800	-12.91	20240103	107800	3.25	20240118	140600	-20.84	20230414	93000	19.68	20231020	1.00	N	006280	5000	584 억	2094366	N	N	22	N	N
3	20240123	110218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	200	2	0.18	704069400	6303	49.49	111200	112200	110800	144500	77900	111200	111703.86	17.92	0	-978	113066	112132	110566	109632	108066	112600	110100	584	33300	5000	84510	100	1	11686538	13019	19.89	0.95	12	0.05	5601.00	116700.00	140600	20230414	-20.77	93000	20231020	19.78	127800	-12.83	20240103	107800	3.34	20240118	140600	-20.77	20230414	93000	19.78	20231020	1.00	N	006280	5000	584 억	2094366	N	N	22	N	N
4	20240123	100218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	500	2	0.45	489907600	4383	34.42	111200	112200	110800	144500	77900	111200	111774.49	17.92	0	-961	113066	112132	110566	109632	108066	112600	110100	584	33300	5000	84510	100	1	11686538	13054	19.94	0.96	12	0.04	5601.00	116700.00	140600	20230414	-20.55	93000	20231020	20.11	127800	-12.60	20240103	107800	3.62	20240118	140600	-20.55	20230414	93000	20.11	20231020	1.00	N	006280	5000	584 억	2094366	N	N	22	N	N
5	20240123	090218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-100	5	-0.09	65162800	586	4.60	111200	111600	110800	144500	77900	111200	111199.32	17.92	0	-117	113066	112132	110566	109632	108066	112600	110100	584	33300	5000	84510	100	1	11686538	12984	19.84	0.95	12	0.01	5601.00	116700.00	140600	20230414	-20.98	93000	20231020	19.46	127800	-13.07	20240103	107800	3.06	20240118	140600	-20.98	20230414	93000	19.46	20231020	1.00	N	006280	5000	584 억	2094366	N	N	22	N	N
6	20240119	160217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	-300	5	-0.27	2178217200	19865	73.45	110100	111300	108400	141800	76400	109100	109651.16	17.86	0	4140	111966	110532	109166	107732	106366	109850	107050	584	32700	5000	82910	100	1	11686538	12715	19.43	0.93	12	0.17	5601.00	116700.00	140600	20230414	-22.62	93000	20231020	16.99	127800	-14.87	20240103	107800	0.93	20240118	140600	-22.62	20230414	93000	16.99	20231020	1.06	N	006280	5000	584 억	2086885	N	N	16	N	N
7	20240119	150218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	-200	5	-0.18	2056712600	18749	69.32	110100	111300	108400	141800	76400	109100	109697.22	17.86	0	4292	111966	110532	109166	107732	106366	109850	107050	584	32700	5000	82910	100	1	11686538	12727	19.44	0.93	12	0.16	5601.00	116700.00	140600	20230414	-22.55	93000	20231020	17.10	127800	-14.79	20240103	107800	1.02	20240118	140600	-22.55	20230414	93000	17.10	20231020	1.06	N	006280	5000	584 억	2086885	N	N	16	N	N
8	20240119	140216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	-300	5	-0.27	1661955500	15114	55.88	110100	111300	108800	141800	76400	109100	109961.38	17.86	0	3622	111966	110532	109166	107732	106366	109850	107050	584	32700	5000	82910	100	1	11686538	12715	19.43	0.93	12	0.13	5601.00	116700.00	140600	20230414	-22.62	93000	20231020	16.99	127800	-14.87	20240103	107800	0.93	20240118	140600	-22.62	20230414	93000	16.99	20231020	1.06	N	006280	5000	584 억	2086885	N	N	16	N	N
9	20240119	130218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	100	2	0.09	1409313100	12798	47.32	110100	111300	109000	141800	76400	109100	110119.87	17.86	0	3287	111966	110532	109166	107732	106366	109850	107050	584	32700	5000	82910	100	1	11686538	12762	19.50	0.94	12	0.11	5601.00	116700.00	140600	20230414	-22.33	93000	20231020	17.42	127800	-14.55	20240103	107800	1.30	20240118	140600	-22.33	20230414	93000	17.42	20231020	1.06	N	006280	5000	584 억	2086885	N	N	16	N	N
10	20240119	120219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	200	2	0.18	1189490000	10785	39.88	110100	111300	109200	141800	76400	109100	110291.26	17.86	0	3242	111966	110532	109166	107732	106366	109850	107050	584	32700	5000	82910	100	1	11686538	12773	19.51	0.94	12	0.09	5601.00	116700.00	140600	20230414	-22.26	93000	20231020	17.53	127800	-14.48	20240103	107800	1.39	20240118	140600	-22.26	20230414	93000	17.53	20231020	1.06	N	006280	5000	584 억	2086885	N	N	16	N	N
11	20240119	110218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	800	2	0.73	987556000	8943	33.06	110100	111300	109200	141800	76400	109100	110427.97	17.86	0	3341	111966	110532	109166	107732	106366	109850	107050	584	32700	5000	82910	100	1	11686538	12844	19.62	0.94	12	0.08	5601.00	116700.00	140600	20230414	-21.83	93000	20231020	18.17	127800	-14.01	20240103	107800	1.95	20240118	140600	-21.83	20230414	93000	18.17	20231020	1.06	N	006280	5000	584 억	2086885	N	N	16	N	N
12	20240119	100221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	1400	2	1.28	715214100	6468	23.91	110100	111300	109200	141800	76400	109100	110577.55	17.86	0	2887	111966	110532	109166	107732	106366	109850	107050	584	32700	5000	82910	100	1	11686538	12914	19.73	0.95	12	0.06	5601.00	116700.00	140600	20230414	-21.41	93000	20231020	18.82	127800	-13.54	20240103	107800	2.50	20240118	140600	-21.41	20230414	93000	18.82	20231020	1.06	N	006280	5000	584 억	2086885	N	N	16	N	N
13	20240119	090217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	200	2	0.18	79166800	720	2.66	110100	110200	109200	141800	76400	109100	109955.08	17.86	0	-86	111966	110532	109166	107732	106366	109850	107050	584	32700	5000	82910	100	1	11686538	12773	19.51	0.94	12	0.01	5601.00	116700.00	140600	20230414	-22.26	93000	20231020	17.53	127800	-14.48	20240103	107800	1.39	20240118	140600	-22.26	20230414	93000	17.53	20231020	1.06	N	006280	5000	584 억	2086885	N	N	16	N	N
14	20240118	160217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	-200	5	-0.18	2949007200	27012	75.70	109900	110600	107800	142000	76600	109300	109173.98	17.93	0	3693	117166	113232	111066	107132	104966	112150	106050	584	32700	5000	83060	100	1	11686538	12750	19.48	0.93	12	0.23	5601.00	116700.00	140600	20230414	-22.40	93000	20231020	17.31	127800	-14.63	20240103	107800	1.21	20240118	140600	-22.40	20230414	93000	17.31	20231020	1.07	N	006280	5000	584 억	2095256	N	N	16	N	N
15	20240118	150217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	-400	5	-0.37	2638374500	24161	67.71	109900	110600	107800	142000	76600	109300	109199.68	17.93	0	3811	117166	113232	111066	107132	104966	112150	106050	584	32700	5000	83060	100	1	11686538	12727	19.44	0.93	12	0.21	5601.00	116700.00	140600	20230414	-22.55	93000	20231020	17.10	127800	-14.79	20240103	107800	1.02	20240118	140600	-22.55	20230414	93000	17.10	20231020	1.07	N	006280	5000	584 억	2095256	N	N	10	N	N
16	20240118	140218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	-1200	5	-1.10	2107053300	19251	53.95	109900	110600	107900	142000	76600	109300	109451.71	17.93	0	1777	117166	113232	111066	107132	104966	112150	106050	584	32700	5000	83060	100	1	11686538	12633	19.30	0.93	12	0.16	5601.00	116700.00	140600	20230414	-23.12	93000	20231020	16.24	127800	-15.41	20240103	107900	0.19	20240118	140600	-23.12	20230414	93000	16.24	20231020	1.07	N	006280	5000	584 억	2095256	N	N	10	N	N
17	20240118	130217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	0	3	0.00	1524924600	13899	38.95	109900	110600	108800	142000	76600	109300	109715.00	17.93	0	2598	117166	113232	111066	107132	104966	112150	106050	584	32700	5000	83060	100	1	11686538	12773	19.51	0.94	12	0.12	5601.00	116700.00	140600	20230414	-22.26	93000	20231020	17.53	127800	-14.48	20240103	108800	0.46	20240118	140600	-22.26	20230414	93000	17.53	20231020	1.07	N	006280	5000	584 억	2095256	N	N	10	N	N
18	20240118	120218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	-300	5	-0.27	1304126000	11878	33.29	109900	110600	108800	142000	76600	109300	109793.82	17.93	0	1980	117166	113232	111066	107132	104966	112150	106050	584	32700	5000	83060	100	1	11686538	12738	19.46	0.93	12	0.10	5601.00	116700.00	140600	20230414	-22.48	93000	20231020	17.20	127800	-14.71	20240103	108800	0.18	20240118	140600	-22.48	20230414	93000	17.20	20231020	1.07	N	006280	5000	584 억	2095256	N	N	10	N	N
19	20240118	110218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110000	700	2	0.64	1012640300	9220	25.84	109900	110600	108800	142000	76600	109300	109831.41	17.93	0	2424	117166	113232	111066	107132	104966	112150	106050	584	32700	5000	83060	100	1	11686538	12855	19.64	0.94	12	0.08	5601.00	116700.00	140600	20230414	-21.76	93000	20231020	18.28	127800	-13.93	20240103	108800	1.10	20240118	140600	-21.76	20230414	93000	18.28	20231020	1.07	N	006280	5000	584 억	2095256	N	N	10	N	N
20	20240118	100217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	1200	2	1.10	789157700	7193	20.16	109900	110500	108800	142000	76600	109300	109712.47	17.93	0	2565	117166	113232	111066	107132	104966	112150	106050	584	32700	5000	83060	100	1	11686538	12914	19.73	0.95	12	0.06	5601.00	116700.00	140600	20230414	-21.41	93000	20231020	18.82	127800	-13.54	20240103	108800	1.56	20240118	140600	-21.41	20230414	93000	18.82	20231020	1.07	N	006280	5000	584 억	2095256	N	N	10	N	N
21	20240118	090216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	-300	5	-0.27	125013200	1140	3.19	109900	109900	108800	142000	76600	109300	109663.89	17.93	0	73	117166	113232	111066	107132	104966	112150	106050	584	32700	5000	83060	100	1	11686538	12738	19.46	0.93	12	0.01	5601.00	116700.00	140600	20230414	-22.48	93000	20231020	17.20	127800	-14.71	20240103	108800	0.18	20240118	140600	-22.48	20230414	93000	17.20	20231020	1.07	N	006280	5000	584 억	2095256	N	N	10	N	N
22	20240117	160216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	-4200	5	-3.70	3910876400	35443	171.98	115000	115000	108900	147500	79500	113500	110341.87	17.95	0	-2020	116033	114766	114033	112766	112033	114400	112400	584	34000	5000	86260	100	1	11686538	12773	19.51	0.94	12	0.30	5601.00	116700.00	140600	20230414	-22.26	93000	20231020	17.53	127800	-14.48	20240103	108900	0.37	20240117	140600	-22.26	20230414	93000	17.53	20231020	1.09	N	006280	5000	584 억	2098078	N	N	10	N	N
23	20240117	150218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	-4400	5	-3.88	3670182400	33242	161.30	115000	115000	108900	147500	79500	113500	110406.59	17.95	0	-2062	116033	114766	114033	112766	112033	114400	112400	584	34000	5000	86260	100	1	11686538	12750	19.48	0.93	12	0.28	5601.00	116700.00	140600	20230414	-22.40	93000	20231020	17.31	127800	-14.63	20240103	108900	0.18	20240117	140600	-22.40	20230414	93000	17.31	20231020	1.09	N	006280	5000	584 억	2098078	N	N	68	N	N
24	20240117	140216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109800	-3700	5	-3.26	3287043800	29738	144.30	115000	115000	108900	147500	79500	113500	110531.96	17.95	0	-2293	116033	114766	114033	112766	112033	114400	112400	584	34000	5000	86260	100	1	11686538	12832	19.60	0.94	12	0.25	5601.00	116700.00	140600	20230414	-21.91	93000	20231020	18.06	127800	-14.08	20240103	108900	0.83	20240117	140600	-21.91	20230414	93000	18.06	20231020	1.09	N	006280	5000	584 억	2098078	N	N	68	N	N
25	20240117	130216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	-4000	5	-3.52	2806530400	25341	122.96	115000	115000	109400	147500	79500	113500	110748.95	17.95	0	-2517	116033	114766	114033	112766	112033	114400	112400	584	34000	5000	86260	100	1	11686538	12797	19.55	0.94	12	0.22	5601.00	116700.00	140600	20230414	-22.12	93000	20231020	17.74	127800	-14.32	20240103	109400	0.09	20240117	140600	-22.12	20230414	93000	17.74	20231020	1.09	N	006280	5000	584 억	2098078	N	N	68	N	N
26	20240117	120217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-3400	5	-3.00	2187927300	19706	95.62	115000	115000	109800	147500	79500	113500	111026.60	17.95	0	-2130	116033	114766	114033	112766	112033	114400	112400	584	34000	5000	86260	100	1	11686538	12867	19.66	0.94	12	0.17	5601.00	116700.00	140600	20230414	-21.69	93000	20231020	18.39	127800	-13.85	20240103	109800	0.27	20240117	140600	-21.69	20230414	93000	18.39	20231020	1.09	N	006280	5000	584 억	2098078	N	N	68	N	N
27	20240117	110217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	-2800	5	-2.47	1561414600	14020	68.03	115000	115000	110300	147500	79500	113500	111368.23	17.95	0	-2868	116033	114766	114033	112766	112033	114400	112400	584	34000	5000	86260	100	1	11686538	12937	19.76	0.95	12	0.12	5601.00	116700.00	140600	20230414	-21.27	93000	20231020	19.03	127800	-13.38	20240103	110300	0.36	20240117	140600	-21.27	20230414	93000	19.03	20231020	1.09	N	006280	5000	584 억	2098078	N	N	68	N	N
28	20240117	100217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	-1700	5	-1.50	746258500	6670	32.36	115000	115000	110900	147500	79500	113500	111879.19	17.95	0	-2697	116033	114766	114033	112766	112033	114400	112400	584	34000	5000	86260	100	1	11686538	13066	19.96	0.96	12	0.06	5601.00	116700.00	140600	20230414	-20.48	93000	20231020	20.22	127800	-12.52	20240103	110900	0.81	20240117	140600	-20.48	20230414	93000	20.22	20231020	1.09	N	006280	5000	584 억	2098078	N	N	68	N	N
29	20240117	090216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	600	2	0.53	57198000	502	2.44	115000	115000	113200	147500	79500	113500	113953.80	17.95	0	-323	116033	114766	114033	112766	112033	114400	112400	584	34000	5000	86260	100	1	11686538	13334	20.37	0.98	12	0.00	5601.00	116700.00	140600	20230414	-18.85	93000	20231020	22.69	127800	-10.72	20240103	112500	1.42	20240115	140600	-18.85	20230414	93000	22.69	20231020	1.09	N	006280	5000	584 억	2098078	N	N	68	N	N
30	20240116	160216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-300	5	-0.26	2343283100	20519	98.50	114100	115300	113300	147900	79700	113800	114201.22	17.96	0	-2182	116266	115032	113766	112532	111266	114400	111900	584	34100	5000	86480	100	1	11686538	13264	20.26	0.97	12	0.18	5601.00	116700.00	140600	20230414	-19.27	93000	20231020	22.04	127800	-11.19	20240103	112500	0.89	20240115	140600	-19.27	20230414	93000	22.04	20231020	1.05	N	006280	5000	584 억	2098509	N	N	68	N	N
31	20240116	150217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-300	5	-0.26	2200767100	19265	92.48	114100	115300	113300	147900	79700	113800	114236.66	17.96	0	-1865	116266	115032	113766	112532	111266	114400	111900	584	34100	5000	86480	100	1	11686538	13264	20.26	0.97	12	0.16	5601.00	116700.00	140600	20230414	-19.27	93000	20231020	22.04	127800	-11.19	20240103	112500	0.89	20240115	140600	-19.27	20230414	93000	22.04	20231020	1.05	N	006280	5000	584 억	2098509	N	N	103	N	N
32	20240116	140216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114400	600	2	0.53	1674523500	14646	70.31	114100	115300	113300	147900	79700	113800	114333.34	17.96	0	-134	116266	115032	113766	112532	111266	114400	111900	584	34100	5000	86480	100	1	11686538	13369	20.42	0.98	12	0.13	5601.00	116700.00	140600	20230414	-18.63	93000	20231020	23.01	127800	-10.49	20240103	112500	1.69	20240115	140600	-18.63	20230414	93000	23.01	20231020	1.05	N	006280	5000	584 억	2098509	N	N	103	N	N
33	20240116	130216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	900	2	0.79	1121591100	9825	47.17	114100	115000	113300	147900	79700	113800	114157.04	17.96	0	-2133	116266	115032	113766	112532	111266	114400	111900	584	34100	5000	86480	100	1	11686538	13404	20.48	0.98	12	0.08	5601.00	116700.00	140600	20230414	-18.42	93000	20231020	23.33	127800	-10.25	20240103	112500	1.96	20240115	140600	-18.42	20230414	93000	23.33	20231020	1.05	N	006280	5000	584 억	2098509	N	N	103	N	N
34	20240116	120216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	200	2	0.18	930000800	8151	39.13	114100	115000	113300	147900	79700	113800	114096.71	17.96	0	-2752	116266	115032	113766	112532	111266	114400	111900	584	34100	5000	86480	100	1	11686538	13323	20.35	0.98	12	0.07	5601.00	116700.00	140600	20230414	-18.92	93000	20231020	22.58	127800	-10.80	20240103	112500	1.33	20240115	140600	-18.92	20230414	93000	22.58	20231020	1.05	N	006280	5000	584 억	2098509	N	N	103	N	N
35	20240116	110216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114200	400	2	0.35	833248100	7303	35.06	114100	115000	113300	147900	79700	113800	114096.89	17.96	0	-2588	116266	115032	113766	112532	111266	114400	111900	584	34100	5000	86480	100	1	11686538	13346	20.39	0.98	12	0.06	5601.00	116700.00	140600	20230414	-18.78	93000	20231020	22.80	127800	-10.64	20240103	112500	1.51	20240115	140600	-18.78	20230414	93000	22.80	20231020	1.05	N	006280	5000	584 억	2098509	N	N	103	N	N
36	20240116	100216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-300	5	-0.26	635204100	5560	26.69	114100	115000	113300	147900	79700	113800	114245.74	17.96	0	-1907	116266	115032	113766	112532	111266	114400	111900	584	34100	5000	86480	100	1	11686538	13264	20.26	0.97	12	0.05	5601.00	116700.00	140600	20230414	-19.27	93000	20231020	22.04	127800	-11.19	20240103	112500	0.89	20240115	140600	-19.27	20230414	93000	22.04	20231020	1.05	N	006280	5000	584 억	2098509	N	N	103	N	N
37	20240116	090215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113300	-500	5	-0.44	114156400	1002	4.81	114100	114200	113300	147900	79700	113800	113929.19	17.96	0	-730	116266	115032	113766	112532	111266	114400	111900	584	34100	5000	86480	100	1	11686538	13241	20.23	0.97	12	0.01	5601.00	116700.00	140600	20230414	-19.42	93000	20231020	21.83	127800	-11.35	20240103	112500	0.71	20240115	140600	-19.42	20230414	93000	21.83	20231020	1.05	N	006280	5000	584 억	2098509	N	N	103	N	N
38	20240115	160215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	-700	5	-0.61	2360965900	20781	83.99	114500	115000	112500	148800	80200	114500	113611.41	17.77	0	2252	117833	116166	115233	113566	112633	115700	113100	584	34300	5000	87020	100	1	11686538	13299	20.32	0.98	12	0.18	5601.00	116700.00	140600	20230414	-19.06	93000	20231020	22.37	127800	-10.95	20240103	112500	1.16	20240115	140600	-19.06	20230414	93000	22.37	20231020	1.04	N	006280	5000	584 억	2076690	N	N	103	N	N
39	20240115	150217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-1000	5	-0.87	2183764200	19222	77.69	114500	115000	112500	148800	80200	114500	113607.40	17.77	0	1911	117833	116166	115233	113566	112633	115700	113100	584	34300	5000	87020	100	1	11686538	13264	20.26	0.97	12	0.16	5601.00	116700.00	140600	20230414	-19.27	93000	20231020	22.04	127800	-11.19	20240103	112500	0.89	20240115	140600	-19.27	20230414	93000	22.04	20231020	1.04	N	006280	5000	584 억	2076690	N	N	25	N	N
40	20240115	140217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	-1100	5	-0.96	1410367400	12368	49.99	114500	115000	113200	148800	80200	114500	114033.47	17.77	0	1054	117833	116166	115233	113566	112633	115700	113100	584	34300	5000	87020	100	1	11686538	13253	20.25	0.97	12	0.11	5601.00	116700.00	140600	20230414	-19.35	93000	20231020	21.94	127800	-11.27	20240103	113200	0.18	20240115	140600	-19.35	20230414	93000	21.94	20231020	1.04	N	006280	5000	584 억	2076690	N	N	25	N	N
41	20240115	130215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	-600	5	-0.52	1179195800	10332	41.76	114500	115000	113500	148800	80200	114500	114130.34	17.77	0	747	117833	116166	115233	113566	112633	115700	113100	584	34300	5000	87020	100	1	11686538	13311	20.34	0.98	12	0.09	5601.00	116700.00	140600	20230414	-18.99	93000	20231020	22.47	127800	-10.88	20240103	113500	0.35	20240115	140600	-18.99	20230414	93000	22.47	20231020	1.04	N	006280	5000	584 억	2076690	N	N	25	N	N
42	20240115	120215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	-400	5	-0.35	1105278300	9684	39.14	114500	115000	113500	148800	80200	114500	114134.37	17.77	0	473	117833	116166	115233	113566	112633	115700	113100	584	34300	5000	87020	100	1	11686538	13334	20.37	0.98	12	0.08	5601.00	116700.00	140600	20230414	-18.85	93000	20231020	22.69	127800	-10.72	20240103	113500	0.53	20240115	140600	-18.85	20230414	93000	22.69	20231020	1.04	N	006280	5000	584 억	2076690	N	N	25	N	N
43	20240115	110215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	-500	5	-0.44	760298300	6649	26.87	114500	115000	113600	148800	80200	114500	114347.70	17.77	0	-139	117833	116166	115233	113566	112633	115700	113100	584	34300	5000	87020	100	1	11686538	13323	20.35	0.98	12	0.06	5601.00	116700.00	140600	20230414	-18.92	93000	20231020	22.58	127800	-10.80	20240103	113600	0.35	20240115	140600	-18.92	20230414	93000	22.58	20231020	1.04	N	006280	5000	584 억	2076690	N	N	25	N	N
44	20240115	100215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	200	2	0.17	415882000	3638	14.70	114500	115000	113600	148800	80200	114500	114315.96	17.77	0	1003	117833	116166	115233	113566	112633	115700	113100	584	34300	5000	87020	100	1	11686538	13404	20.48	0.98	12	0.03	5601.00	116700.00	140600	20230414	-18.42	93000	20231020	23.33	127800	-10.25	20240103	113600	0.97	20240115	140600	-18.42	20230414	93000	23.33	20231020	1.04	N	006280	5000	584 억	2076690	N	N	25	N	N
45	20240115	090216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	400	2	0.35	22395500	196	0.79	114500	114900	114000	148800	80200	114500	114259.07	17.77	0	-14	117833	116166	115233	113566	112633	115700	113100	584	34300	5000	87020	100	1	11686538	13428	20.51	0.98	12	0.00	5601.00	116700.00	140600	20230414	-18.28	93000	20231020	23.55	127800	-10.09	20240103	114000	0.79	20240115	140600	-18.28	20230414	93000	23.55	20231020	1.04	N	006280	5000	584 억	2076690	N	N	25	N	N
46	20240112	160216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	-1300	5	-1.12	2855137800	24721	97.76	116600	116900	114300	150500	81100	115800	115494.49	17.83	-622	-8374	119800	117800	116700	114700	113600	117250	114150	584	34700	5000	88000	100	1	11686538	13381	20.44	0.98	12	0.21	5601.00	116700.00	140600	20230414	-18.56	93000	20231020	23.12	127800	-10.41	20240103	114300	0.17	20240112	140600	-18.56	20230414	93000	23.12	20231020	1.04	N	006280	5000	584 억	2083964	N	N	25	N	N
47	20240112	150216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	-1500	5	-1.30	2677213400	23167	91.62	116600	116900	114300	150500	81100	115800	115561.48	17.83	-622	-8677	119800	117800	116700	114700	113600	117250	114150	584	34700	5000	88000	100	1	11686538	13358	20.41	0.98	12	0.20	5601.00	116700.00	140600	20230414	-18.71	93000	20231020	22.90	127800	-10.56	20240103	114300	0.00	20240112	140600	-18.71	20230414	93000	22.90	20231020	1.04	N	006280	5000	584 억	2083964	N	N	11	N	N
48	20240112	140216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	-1300	5	-1.12	2378905300	20561	81.31	116600	116900	114400	150500	81100	115800	115699.87	17.83	-622	-8549	119800	117800	116700	114700	113600	117250	114150	584	34700	5000	88000	100	1	11686538	13381	20.44	0.98	12	0.18	5601.00	116700.00	140600	20230414	-18.56	93000	20231020	23.12	127800	-10.41	20240103	114400	0.09	20240112	140600	-18.56	20230414	93000	23.12	20231020	1.04	N	006280	5000	584 억	2083964	N	N	11	N	N
49	20240112	130214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	-400	5	-0.35	2085234900	18002	71.19	116600	116900	115200	150500	81100	115800	115833.52	17.83	-622	-7906	119800	117800	116700	114700	113600	117250	114150	584	34700	5000	88000	100	1	11686538	13486	20.60	0.99	12	0.15	5601.00	116700.00	140600	20230414	-17.92	93000	20231020	24.09	127800	-9.70	20240103	115000	0.35	20240108	140600	-17.92	20230414	93000	24.09	20231020	1.04	N	006280	5000	584 억	2083964	N	N	11	N	N
50	20240112	120215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	0	3	0.00	1556290200	13430	53.11	116600	116900	115500	150500	81100	115800	115881.64	17.83	-622	-4247	119800	117800	116700	114700	113600	117250	114150	584	34700	5000	88000	100	1	11686538	13533	20.67	0.99	12	0.11	5601.00	116700.00	140600	20230414	-17.64	93000	20231020	24.52	127800	-9.39	20240103	115000	0.70	20240108	140600	-17.64	20230414	93000	24.52	20231020	1.04	N	006280	5000	584 억	2083964	N	N	11	N	N
51	20240112	110215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	400	2	0.35	1115515500	9629	38.08	116600	116900	115500	150500	81100	115800	115849.58	17.83	-622	-1741	119800	117800	116700	114700	113600	117250	114150	584	34700	5000	88000	100	1	11686538	13580	20.75	1.00	12	0.08	5601.00	116700.00	140600	20230414	-17.35	93000	20231020	24.95	127800	-9.08	20240103	115000	1.04	20240108	140600	-17.35	20230414	93000	24.95	20231020	1.04	N	006280	5000	584 억	2083964	N	N	11	N	N
52	20240112	100215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	-100	5	-0.09	551394200	4752	18.79	116600	116900	115500	150500	81100	115800	116034.23	17.83	-622	-1903	119800	117800	116700	114700	113600	117250	114150	584	34700	5000	88000	100	1	11686538	13521	20.66	0.99	12	0.04	5601.00	116700.00	140600	20230414	-17.71	93000	20231020	24.41	127800	-9.47	20240103	115000	0.61	20240108	140600	-17.71	20230414	93000	24.41	20231020	1.04	N	006280	5000	584 억	2083964	N	N	11	N	N
53	20240112	090215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	1000	2	0.86	18999600	163	0.64	116600	116800	116400	150500	81100	115800	116571.43	17.83	-622	-8	119800	117800	116700	114700	113600	117250	114150	584	34700	5000	88000	100	1	11686538	13650	20.85	1.00	12	0.00	5601.00	116700.00	140600	20230414	-16.93	93000	20231020	25.59	127800	-8.61	20240103	115000	1.57	20240108	140600	-16.93	20230414	93000	25.59	20231020	1.04	N	006280	5000	584 억	2083964	N	N	11	N	N
54	20240111	160214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	-2100	5	-1.78	2930064800	25169	158.78	117800	118700	115600	153200	82600	117900	116415.83	17.82	-10	-2459	120366	119132	117666	116432	114966	119750	117050	584	35300	5000	89600	100	1	11686538	13533	20.67	0.99	12	0.22	5601.00	116700.00	140600	20230414	-17.64	93000	20231020	24.52	127800	-9.39	20240103	115000	0.70	20240108	140600	-17.64	20230414	93000	24.52	20231020	1.07	N	006280	5000	584 억	2083013	N	N	11	N	N
55	20240111	150216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117000	-900	5	-0.76	2464259500	21151	133.44	117800	118700	115600	153200	82600	117900	116507.88	17.82	-10	-655	120366	119132	117666	116432	114966	119750	117050	584	35300	5000	89600	100	1	11686538	13673	20.89	1.00	12	0.18	5601.00	116700.00	140600	20230414	-16.79	93000	20231020	25.81	127800	-8.45	20240103	115000	1.74	20240108	140600	-16.79	20230414	93000	25.81	20231020	1.07	N	006280	5000	584 억	2083013	N	N	2	N	N
56	20240111	140215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	-1600	5	-1.36	2056771600	17661	111.42	117800	118700	115600	153200	82600	117900	116458.31	17.82	-10	-1286	120366	119132	117666	116432	114966	119750	117050	584	35300	5000	89600	100	1	11686538	13591	20.76	1.00	12	0.15	5601.00	116700.00	140600	20230414	-17.28	93000	20231020	25.05	127800	-9.00	20240103	115000	1.13	20240108	140600	-17.28	20230414	93000	25.05	20231020	1.07	N	006280	5000	584 억	2083013	N	N	2	N	N
57	20240111	130214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	-2200	5	-1.87	1753955700	15055	94.98	117800	118700	115600	153200	82600	117900	116503.11	17.82	-10	-2138	120366	119132	117666	116432	114966	119750	117050	584	35300	5000	89600	100	1	11686538	13521	20.66	0.99	12	0.13	5601.00	116700.00	140600	20230414	-17.71	93000	20231020	24.41	127800	-9.47	20240103	115000	0.61	20240108	140600	-17.71	20230414	93000	24.41	20231020	1.07	N	006280	5000	584 억	2083013	N	N	2	N	N
58	20240111	120215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116400	-1500	5	-1.27	1145107500	9807	61.87	117800	118700	116300	153200	82600	117900	116764.19	17.82	-10	-1951	120366	119132	117666	116432	114966	119750	117050	584	35300	5000	89600	100	1	11686538	13603	20.78	1.00	12	0.08	5601.00	116700.00	140600	20230414	-17.21	93000	20231020	25.16	127800	-8.92	20240103	115000	1.22	20240108	140600	-17.21	20230414	93000	25.16	20231020	1.07	N	006280	5000	584 억	2083013	N	N	2	N	N
59	20240111	110215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116700	-1200	5	-1.02	819312800	7011	44.23	117800	118700	116300	153200	82600	117900	116860.90	17.82	-10	-1757	120366	119132	117666	116432	114966	119750	117050	584	35300	5000	89600	100	1	11686538	13638	20.84	1.00	12	0.06	5601.00	116700.00	140600	20230414	-17.00	93000	20231020	25.48	127800	-8.69	20240103	115000	1.48	20240108	140600	-17.00	20230414	93000	25.48	20231020	1.07	N	006280	5000	584 억	2083013	N	N	2	N	N
60	20240111	100215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117100	-800	5	-0.68	545233700	4664	29.42	117800	118700	116300	153200	82600	117900	116902.38	17.82	-10	-1390	120366	119132	117666	116432	114966	119750	117050	584	35300	5000	89600	100	1	11686538	13685	20.91	1.00	12	0.04	5601.00	116700.00	140600	20230414	-16.71	93000	20231020	25.91	127800	-8.37	20240103	115000	1.83	20240108	140600	-16.71	20230414	93000	25.91	20231020	1.07	N	006280	5000	584 억	2083013	N	N	2	N	N
61	20240111	090214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118400	500	2	0.42	48948900	415	2.62	117800	118700	117800	153200	82600	117900	117949.28	17.82	-10	227	120366	119132	117666	116432	114966	119750	117050	584	35300	5000	89600	100	1	11686538	13837	21.14	1.01	12	0.00	5601.00	116700.00	140600	20230414	-15.79	93000	20231020	27.31	127800	-7.36	20240103	115000	2.96	20240108	140600	-15.79	20230414	93000	27.31	20231020	1.07	N	006280	5000	584 억	2083013	N	N	2	N	N
62	20240110	160214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117900	-300	5	-0.25	1871538500	15821	62.98	116200	118900	116200	153600	82800	118200	118294.71	17.81	-698	3834	120400	119300	117500	116400	114600	119850	116950	584	35400	5000	89830	100	1	11686538	13778	21.05	1.01	12	0.14	5601.00	116700.00	140600	20230414	-16.15	93000	20231020	26.77	127800	-7.75	20240103	115000	2.52	20240108	140600	-16.15	20230414	93000	26.77	20231020	1.07	N	006280	5000	584 억	2080979	N	N	2	N	N
63	20240110	150214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118100	-100	5	-0.08	1762509300	14897	59.31	116200	118900	116200	153600	82800	118200	118313.04	17.81	-698	3559	120400	119300	117500	116400	114600	119850	116950	584	35400	5000	89830	100	1	11686538	13802	21.09	1.01	12	0.13	5601.00	116700.00	140600	20230414	-16.00	93000	20231020	26.99	127800	-7.59	20240103	115000	2.70	20240108	140600	-16.00	20230414	93000	26.99	20231020	1.07	N	006280	5000	584 억	2080979	N	N	31	N	N
64	20240110	140214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118300	100	2	0.08	1487884900	12573	50.05	116200	118900	116200	153600	82800	118200	118339.70	17.81	-698	4111	120400	119300	117500	116400	114600	119850	116950	584	35400	5000	89830	100	1	11686538	13825	21.12	1.01	12	0.11	5601.00	116700.00	140600	20230414	-15.86	93000	20231020	27.20	127800	-7.43	20240103	115000	2.87	20240108	140600	-15.86	20230414	93000	27.20	20231020	1.07	N	006280	5000	584 억	2080979	N	N	31	N	N
65	20240110	130214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118500	300	2	0.25	1254495000	10603	42.21	116200	118900	116200	153600	82800	118200	118315.11	17.81	-698	3538	120400	119300	117500	116400	114600	119850	116950	584	35400	5000	89830	100	1	11686538	13849	21.16	1.02	12	0.09	5601.00	116700.00	140600	20230414	-15.72	93000	20231020	27.42	127800	-7.28	20240103	115000	3.04	20240108	140600	-15.72	20230414	93000	27.42	20231020	1.07	N	006280	5000	584 억	2080979	N	N	31	N	N
66	20240110	120214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118700	500	2	0.42	1007675000	8522	33.93	116200	118900	116200	153600	82800	118200	118243.96	17.81	-698	2825	120400	119300	117500	116400	114600	119850	116950	584	35400	5000	89830	100	1	11686538	13872	21.19	1.02	12	0.07	5601.00	116700.00	140600	20230414	-15.58	93000	20231020	27.63	127800	-7.12	20240103	115000	3.22	20240108	140600	-15.58	20230414	93000	27.63	20231020	1.07	N	006280	5000	584 억	2080979	N	N	31	N	N
67	20240110	110214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118800	600	2	0.51	763651400	6464	25.73	116200	118900	116200	153600	82800	118200	118139.13	17.81	-698	1809	120400	119300	117500	116400	114600	119850	116950	584	35400	5000	89830	100	1	11686538	13884	21.21	1.02	12	0.06	5601.00	116700.00	140600	20230414	-15.50	93000	20231020	27.74	127800	-7.04	20240103	115000	3.30	20240108	140600	-15.50	20230414	93000	27.74	20231020	1.07	N	006280	5000	584 억	2080979	N	N	31	N	N
68	20240110	100214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118300	100	2	0.08	502299500	4260	16.96	116200	118900	116200	153600	82800	118200	117910.61	17.81	-698	519	120400	119300	117500	116400	114600	119850	116950	584	35400	5000	89830	100	1	11686538	13825	21.12	1.01	12	0.04	5601.00	116700.00	140600	20230414	-15.86	93000	20231020	27.20	127800	-7.43	20240103	115000	2.87	20240108	140600	-15.86	20230414	93000	27.20	20231020	1.07	N	006280	5000	584 억	2080979	N	N	31	N	N
69	20240110	090214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117800	-400	5	-0.34	80899900	694	2.76	116200	118100	116200	153600	82800	118200	116568.11	17.81	-698	144	120400	119300	117500	116400	114600	119850	116950	584	35400	5000	89830	100	1	11686538	13767	21.03	1.01	12	0.01	5601.00	116700.00	140600	20230414	-16.22	93000	20231020	26.67	127800	-7.82	20240103	115000	2.43	20240108	140600	-16.22	20230414	93000	26.67	20231020	1.07	N	006280	5000	584 억	2080979	N	N	31	N	N
70	20240109	160214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	3100	2	2.69	2943898600	25035	93.50	116300	118600	115700	149600	80600	115100	117591.20	17.74	91	8877	118766	116932	115966	114132	113166	116450	113650	584	34500	5000	87470	100	1	11686538	13813	21.10	1.01	12	0.21	5601.00	116700.00	140600	20230414	-15.93	93000	20231020	27.10	127800	-7.51	20240103	115000	2.78	20240108	140600	-15.93	20230414	93000	27.10	20231020	1.14	N	006280	5000	584 억	2072937	N	N	31	N	N
71	20240109	150214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	2500	2	2.17	2786914100	23704	88.53	116300	118600	115700	149600	80600	115100	117571.68	17.74	91	8496	118766	116932	115966	114132	113166	116450	113650	584	34500	5000	87470	100	1	11686538	13743	21.00	1.01	12	0.20	5601.00	116700.00	140600	20230414	-16.36	93000	20231020	26.45	127800	-7.98	20240103	115000	2.26	20240108	140600	-16.36	20230414	93000	26.45	20231020	1.14	N	006280	5000	584 억	2072937	N	N	22	N	N
72	20240109	140213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118100	3000	2	2.61	2448064500	20831	77.80	116300	118600	115700	149600	80600	115100	117520.49	17.74	91	7885	118766	116932	115966	114132	113166	116450	113650	584	34500	5000	87470	100	1	11686538	13802	21.09	1.01	12	0.18	5601.00	116700.00	140600	20230414	-16.00	93000	20231020	26.99	127800	-7.59	20240103	115000	2.70	20240108	140600	-16.00	20230414	93000	26.99	20231020	1.14	N	006280	5000	584 억	2072937	N	N	22	N	N
73	20240109	130214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118100	3000	2	2.61	2174304900	18512	69.14	116300	118600	115700	149600	80600	115100	117454.06	17.74	91	7656	118766	116932	115966	114132	113166	116450	113650	584	34500	5000	87470	100	1	11686538	13802	21.09	1.01	12	0.16	5601.00	116700.00	140600	20230414	-16.00	93000	20231020	26.99	127800	-7.59	20240103	115000	2.70	20240108	140600	-16.00	20230414	93000	26.99	20231020	1.14	N	006280	5000	584 억	2072937	N	N	22	N	N
74	20240109	120215	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118100	3000	2	2.61	1880061700	16024	59.85	116300	118500	115700	149600	80600	115100	117328.14	17.74	91	6647	118766	116932	115966	114132	113166	116450	113650	584	34500	5000	87470	100	1	11686538	13802	21.09	1.01	12	0.14	5601.00	116700.00	140600	20230414	-16.00	93000	20231020	26.99	127800	-7.59	20240103	115000	2.70	20240108	140600	-16.00	20230414	93000	26.99	20231020	1.14	N	006280	5000	584 억	2072937	N	N	22	N	N
75	20240109	110214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117700	2600	2	2.26	1463167000	12492	46.66	116300	118000	115700	149600	80600	115100	117128.65	17.74	91	5224	118766	116932	115966	114132	113166	116450	113650	584	34500	5000	87470	100	1	11686538	13755	21.01	1.01	12	0.11	5601.00	116700.00	140600	20230414	-16.29	93000	20231020	26.56	127800	-7.90	20240103	115000	2.35	20240108	140600	-16.29	20230414	93000	26.56	20231020	1.14	N	006280	5000	584 억	2072937	N	N	22	N	N
76	20240109	100214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	2500	2	2.17	1037525500	8871	33.13	116300	117700	115700	149600	80600	115100	116957.41	17.74	91	3532	118766	116932	115966	114132	113166	116450	113650	584	34500	5000	87470	100	1	11686538	13743	21.00	1.01	12	0.08	5601.00	116700.00	140600	20230414	-16.36	93000	20231020	26.45	127800	-7.98	20240103	115000	2.26	20240108	140600	-16.36	20230414	93000	26.45	20231020	1.14	N	006280	5000	584 억	2072937	N	N	22	N	N
77	20240109	090214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116600	1500	2	1.30	127655200	1097	4.10	116300	116700	115700	149600	80600	115100	116369.86	17.74	91	656	118766	116932	115966	114132	113166	116450	113650	584	34500	5000	87470	100	1	11686538	13627	20.82	1.00	12	0.01	5601.00	116700.00	140600	20230414	-17.07	93000	20231020	25.38	127800	-8.76	20240103	115000	1.39	20240108	140600	-17.07	20230414	93000	25.38	20231020	1.14	N	006280	5000	584 억	2072937	N	N	22	N	N
78	20240108	160214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	-1500	5	-1.29	3084326000	26652	38.06	116900	117800	115000	151500	81700	116600	115726.32	17.74	-919	-7532	124400	120500	118100	114200	111800	119300	113000	584	34900	5000	88610	100	1	11686538	13451	20.55	0.99	12	0.23	5601.00	116700.00	140600	20230414	-18.14	93000	20231020	23.76	127800	-9.94	20240103	115000	0.09	20240108	140600	-18.14	20230414	93000	23.76	20231020	1.11	N	006280	5000	584 억	2073269	N	N	22	N	N
79	20240108	150214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	-1400	5	-1.20	2875822600	24841	35.47	116900	117800	115000	151500	81700	116600	115769.20	17.74	-919	-7276	124400	120500	118100	114200	111800	119300	113000	584	34900	5000	88610	100	1	11686538	13463	20.57	0.99	12	0.21	5601.00	116700.00	140600	20230414	-18.07	93000	20231020	23.87	127800	-9.86	20240103	115000	0.17	20240108	140600	-18.07	20230414	93000	23.87	20231020	1.11	N	006280	5000	584 억	2073269	N	N	20	N	N
80	20240108	140214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	-1300	5	-1.11	2580696800	22278	31.81	116900	117800	115000	151500	81700	116600	115840.60	17.74	-919	-6578	124400	120500	118100	114200	111800	119300	113000	584	34900	5000	88610	100	1	11686538	13475	20.59	0.99	12	0.19	5601.00	116700.00	140600	20230414	-17.99	93000	20231020	23.98	127800	-9.78	20240103	115000	0.26	20240108	140600	-17.99	20230414	93000	23.98	20231020	1.11	N	006280	5000	584 억	2073269	N	N	20	N	N
81	20240108	130213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	-1400	5	-1.20	2268741100	19569	27.94	116900	117800	115200	151500	81700	116600	115935.46	17.74	-919	-5161	124400	120500	118100	114200	111800	119300	113000	584	34900	5000	88610	100	1	11686538	13463	20.57	0.99	12	0.17	5601.00	116700.00	140600	20230414	-18.07	93000	20231020	23.87	127800	-9.86	20240103	115200	0.00	20240108	140600	-18.07	20230414	93000	23.87	20231020	1.11	N	006280	5000	584 억	2073269	N	N	20	N	N
82	20240108	120214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	-1100	5	-0.94	1813058300	15621	22.31	116900	117800	115300	151500	81700	116600	116065.44	17.74	-919	-2881	124400	120500	118100	114200	111800	119300	113000	584	34900	5000	88610	100	1	11686538	13498	20.62	0.99	12	0.13	5601.00	116700.00	140600	20230414	-17.85	93000	20231020	24.19	127800	-9.62	20240103	115300	0.17	20240108	140600	-17.85	20230414	93000	24.19	20231020	1.11	N	006280	5000	584 억	2073269	N	N	20	N	N
83	20240108	110214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	-900	5	-0.77	1494703000	12870	18.38	116900	117800	115300	151500	81700	116600	116138.54	17.74	-919	-1769	124400	120500	118100	114200	111800	119300	113000	584	34900	5000	88610	100	1	11686538	13521	20.66	0.99	12	0.11	5601.00	116700.00	140600	20230414	-17.71	93000	20231020	24.41	127800	-9.47	20240103	115300	0.35	20240108	140600	-17.71	20230414	93000	24.41	20231020	1.11	N	006280	5000	584 억	2073269	N	N	20	N	N
84	20240108	100216	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	-300	5	-0.26	973041000	8375	11.96	116900	117800	115300	151500	81700	116600	116184.00	17.74	-919	-817	124400	120500	118100	114200	111800	119300	113000	584	34900	5000	88610	100	1	11686538	13591	20.76	1.00	12	0.07	5601.00	116700.00	140600	20230414	-17.28	93000	20231020	25.05	127800	-9.00	20240103	115300	0.87	20240108	140600	-17.28	20230414	93000	25.05	20231020	1.11	N	006280	5000	584 억	2073269	N	N	20	N	N
85	20240108	090214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117200	600	2	0.51	121152600	1035	1.48	116900	117800	116600	151500	81700	116600	117055.65	17.74	-919	-56	124400	120500	118100	114200	111800	119300	113000	584	34900	5000	88610	100	1	11686538	13697	20.92	1.00	12	0.01	5601.00	116700.00	140600	20230414	-16.64	93000	20231020	26.02	127800	-8.29	20240103	115700	1.30	20240105	140600	-16.64	20230414	93000	26.02	20231020	1.11	N	006280	5000	584 억	2073269	N	N	20	N	N
86	20240105	160213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116600	-5500	5	-4.50	8255042900	69868	102.72	121100	122000	115700	158700	85500	122100	118153.63	17.75	-1834	-6641	129966	126032	123466	119532	116966	124750	118250	584	36600	5000	92790	100	1	11686538	13627	20.82	1.00	12	0.60	5601.00	116700.00	140600	20230414	-17.07	93000	20231020	25.38	127800	-8.76	20240103	115700	0.78	20240105	140600	-17.07	20230414	93000	25.38	20231020	1.13	N	006280	5000	584 억	2074707	N	N	20	N	N
87	20240105	150213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116600	-5500	5	-4.50	7725335500	65321	96.03	121100	122000	115700	158700	85500	122100	118266.38	17.75	-1834	-7173	129966	126032	123466	119532	116966	124750	118250	584	36600	5000	92790	100	1	11686538	13627	20.82	1.00	12	0.56	5601.00	116700.00	140600	20230414	-17.07	93000	20231020	25.38	127800	-8.76	20240103	115700	0.78	20240105	140600	-17.07	20230414	93000	25.38	20231020	1.13	N	006280	5000	584 억	2074707	N	N	84	N	N
88	20240105	140213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116600	-5500	5	-4.50	5961215600	50154	73.74	121100	122000	116400	158700	85500	122100	118857.26	17.75	-1834	-9096	129966	126032	123466	119532	116966	124750	118250	584	36600	5000	92790	100	1	11686538	13627	20.82	1.00	12	0.43	5601.00	116700.00	140600	20230414	-17.07	93000	20231020	25.38	127800	-8.76	20240103	116400	0.17	20240105	140600	-17.07	20230414	93000	25.38	20231020	1.13	N	006280	5000	584 억	2074707	N	N	84	N	N
89	20240105	130213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118200	-3900	5	-3.19	4078824900	34073	50.09	121100	122000	118100	158700	85500	122100	119707.36	17.75	-1834	-8747	129966	126032	123466	119532	116966	124750	118250	584	36600	5000	92790	100	1	11686538	13813	21.10	1.01	12	0.29	5601.00	116700.00	140600	20230414	-15.93	93000	20231020	27.10	127800	-7.51	20240103	118100	0.08	20240105	140600	-15.93	20230414	93000	27.10	20231020	1.13	N	006280	5000	584 억	2074707	N	N	84	N	N
90	20240105	120214	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	-3200	5	-2.62	3079643400	25645	37.70	121100	122000	118500	158700	85500	122100	120086.30	17.75	-1834	-6015	129966	126032	123466	119532	116966	124750	118250	584	36600	5000	92790	100	1	11686538	13895	21.23	1.02	12	0.22	5601.00	116700.00	140600	20230414	-15.43	93000	20231020	27.85	127800	-6.96	20240103	118500	0.34	20240105	140600	-15.43	20230414	93000	27.85	20231020	1.13	N	006280	5000	584 억	2074707	N	N	84	N	N
91	20240105	110212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	119200	-2900	5	-2.38	2482748000	20622	30.32	121100	122000	118900	158700	85500	122100	120391.93	17.75	-1834	-5736	129966	126032	123466	119532	116966	124750	118250	584	36600	5000	92790	100	1	11686538	13930	21.28	1.02	12	0.18	5601.00	116700.00	140600	20230414	-15.22	93000	20231020	28.17	127800	-6.73	20240103	118900	0.25	20240105	140600	-15.22	20230414	93000	28.17	20231020	1.13	N	006280	5000	584 억	2074707	N	N	84	N	N
92	20240105	100213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120700	-1400	5	-1.15	1121531200	9251	13.60	121100	122000	120500	158700	85500	122100	121232.10	17.75	-1834	-2370	129966	126032	123466	119532	116966	124750	118250	584	36600	5000	92790	100	1	11686538	14106	21.55	1.03	12	0.08	5601.00	116700.00	140600	20230414	-14.15	93000	20231020	29.78	127800	-5.56	20240103	120500	0.17	20240105	140600	-14.15	20230414	93000	29.78	20231020	1.13	N	006280	5000	584 억	2074707	N	N	84	N	N
93	20240105	090213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	120900	-1200	5	-0.98	49640700	410	0.60	121100	121100	120800	158700	85500	122100	121035.95	17.75	-1834	-160	129966	126032	123466	119532	116966	124750	118250	584	36600	5000	92790	100	1	11686538	14129	21.59	1.04	12	0.00	5601.00	116700.00	140600	20230414	-14.01	93000	20231020	30.00	127800	-5.40	20240103	120800	0.08	20240105	140600	-14.01	20230414	93000	30.00	20231020	1.13	N	006280	5000	584 억	2074707	N	N	84	N	N
94	20240104	160212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	-4700	5	-3.71	8330214700	67886	131.84	127400	127400	120900	164800	88800	126800	122708.41	17.89	-14	-17234	129600	128200	126400	125000	123200	128900	125700	584	38000	5000	96360	100	1	11686538	14269	21.80	1.05	12	0.58	5601.00	116700.00	140600	20230414	-13.16	93000	20231020	31.29	127800	-4.46	20240103	120900	0.99	20240104	140600	-13.16	20230414	93000	31.29	20231020	1.13	N	006280	5000	584 억	2090423	N	N	84	N	N
95	20240104	150213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	-5500	5	-4.34	7874211600	64142	124.57	127400	127400	120900	164800	88800	126800	122761.55	17.89	-14	-17899	129600	128200	126400	125000	123200	128900	125700	584	38000	5000	96360	100	1	11686538	14176	21.66	1.04	12	0.55	5601.00	116700.00	140600	20230414	-13.73	93000	20231020	30.43	127800	-5.09	20240103	120900	0.33	20240104	140600	-13.73	20230414	93000	30.43	20231020	1.13	N	006280	5000	584 억	2090423	N	N	424	N	N
96	20240104	140213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	-5600	5	-4.42	7272416600	59173	114.92	127400	127400	120900	164800	88800	126800	122900.27	17.89	-14	-18051	129600	128200	126400	125000	123200	128900	125700	584	38000	5000	96360	100	1	11686538	14164	21.64	1.04	12	0.51	5601.00	116700.00	140600	20230414	-13.80	93000	20231020	30.32	127800	-5.16	20240103	120900	0.25	20240104	140600	-13.80	20230414	93000	30.32	20231020	1.13	N	006280	5000	584 억	2090423	N	N	424	N	N
97	20240104	130213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	121500	-5300	5	-4.18	6116923200	49644	96.41	127400	127400	121500	164800	88800	126800	123215.04	17.89	-14	-17369	129600	128200	126400	125000	123200	128900	125700	584	38000	5000	96360	100	1	11686538	14199	21.69	1.04	12	0.42	5601.00	116700.00	140600	20230414	-13.58	93000	20231020	30.65	127800	-4.93	20240103	121500	0.00	20240104	140600	-13.58	20230414	93000	30.65	20231020	1.13	N	006280	5000	584 억	2090423	N	N	424	N	N
98	20240104	120212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	-4500	5	-3.55	5310854700	43026	83.56	127400	127400	121600	164800	88800	126800	123432.83	17.89	-14	-15467	129600	128200	126400	125000	123200	128900	125700	584	38000	5000	96360	100	1	11686538	14293	21.84	1.05	12	0.37	5601.00	116700.00	140600	20230414	-13.02	93000	20231020	31.51	127800	-4.30	20240103	121600	0.58	20240104	140600	-13.02	20230414	93000	31.51	20231020	1.13	N	006280	5000	584 억	2090423	N	N	424	N	N
99	20240104	110212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	-4300	5	-3.39	4280944800	34581	67.16	127400	127400	121900	164800	88800	126800	123793.84	17.89	-14	-14589	129600	128200	126400	125000	123200	128900	125700	584	38000	5000	96360	100	1	11686538	14316	21.87	1.05	12	0.30	5601.00	116700.00	140600	20230414	-12.87	93000	20231020	31.72	127800	-4.15	20240103	121900	0.49	20240104	140600	-12.87	20230414	93000	31.72	20231020	1.13	N	006280	5000	584 억	2090423	N	N	424	N	N
100	20240104	100212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	123400	-3400	5	-2.68	2484260600	19974	38.79	127400	127400	123400	164800	88800	126800	124373.50	17.89	-14	-10663	129600	128200	126400	125000	123200	128900	125700	584	38000	5000	96360	100	1	11686538	14421	22.03	1.06	12	0.17	5601.00	116700.00	140600	20230414	-12.23	93000	20231020	32.69	127800	-3.44	20240103	123400	0.00	20240104	140600	-12.23	20230414	93000	32.69	20231020	1.13	N	006280	5000	584 억	2090423	N	N	424	N	N
101	20240104	090213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	-1100	5	-0.87	159823400	1261	2.45	127400	127400	125400	164800	88800	126800	126742.93	17.89	-14	-475	129600	128200	126400	125000	123200	128900	125700	584	38000	5000	96360	100	1	11686538	14690	22.44	1.08	12	0.01	5601.00	116700.00	140600	20230414	-10.60	93000	20231020	35.16	127800	-1.64	20240103	124600	0.88	20240102	140600	-10.60	20230414	93000	35.16	20231020	1.13	N	006280	5000	584 억	2090423	N	N	424	N	N
102	20240103	160212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126800	1000	2	0.79	6470987400	51244	143.94	126000	127800	124600	163500	88100	125800	126276.53	17.79	0	7355	128466	127132	125866	124532	123266	127800	125200	584	37700	5000	95600	100	1	11686538	14819	22.64	1.09	12	0.44	5601.00	116700.00	140600	20230414	-9.82	93000	20231020	36.34	127800	-0.78	20240103	124600	1.77	20240103	140600	-9.82	20230414	93000	36.34	20231020	1.17	N	006280	5000	584 억	2078956	N	N	424	N	N
103	20240103	150212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	127100	1300	2	1.03	6102474500	48339	135.78	126000	127800	124600	163500	88100	125800	126243.96	17.79	0	7054	128466	127132	125866	124532	123266	127800	125200	584	37700	5000	95600	100	1	11686538	14854	22.69	1.09	12	0.41	5601.00	116700.00	140600	20230414	-9.60	93000	20231020	36.67	127800	-0.55	20240103	124600	2.01	20240103	140600	-9.60	20230414	93000	36.67	20231020	1.17	N	006280	5000	584 억	2078956	N	N	658	N	N
104	20240103	140210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126800	1000	2	0.79	5373957500	42607	119.68	126000	127800	124600	163500	88100	125800	126129.08	17.79	0	6929	128466	127132	125866	124532	123266	127800	125200	584	37700	5000	95600	100	1	11686538	14819	22.64	1.09	12	0.36	5601.00	116700.00	140600	20230414	-9.82	93000	20231020	36.34	127800	-0.78	20240103	124600	1.77	20240103	140600	-9.82	20230414	93000	36.34	20231020	1.17	N	006280	5000	584 억	2078956	N	N	658	N	N
105	20240103	130212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126700	900	2	0.72	4562707900	36206	101.70	126000	127800	124600	163500	88100	125800	126021.21	17.79	0	5361	128466	127132	125866	124532	123266	127800	125200	584	37700	5000	95600	100	1	11686538	14807	22.62	1.09	12	0.31	5601.00	116700.00	140600	20230414	-9.89	93000	20231020	36.24	127800	-0.86	20240103	124600	1.69	20240103	140600	-9.89	20230414	93000	36.24	20231020	1.17	N	006280	5000	584 억	2078956	N	N	658	N	N
106	20240103	120213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	127100	1300	2	1.03	4000006800	31764	89.22	126000	127800	124600	163500	88100	125800	125929.24	17.79	0	5382	128466	127132	125866	124532	123266	127800	125200	584	37700	5000	95600	100	1	11686538	14854	22.69	1.09	12	0.27	5601.00	116700.00	140600	20230414	-9.60	93000	20231020	36.67	127800	-0.55	20240103	124600	2.01	20240103	140600	-9.60	20230414	93000	36.67	20231020	1.17	N	006280	5000	584 억	2078956	N	N	658	N	N
107	20240103	110212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125800	0	3	0.00	2483927100	19790	55.59	126000	126400	124600	163500	88100	125800	125513.20	17.79	0	460	128466	127132	125866	124532	123266	127800	125200	584	37700	5000	95600	100	1	11686538	14702	22.46	1.08	12	0.17	5601.00	116700.00	140600	20230414	-10.53	93000	20231020	35.27	127200	-1.10	20240102	124600	0.96	20240103	140600	-10.53	20230414	93000	35.27	20231020	1.17	N	006280	5000	584 억	2078956	N	N	658	N	N
108	20240103	100212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126100	300	2	0.24	1661098400	13225	37.15	126000	126400	124600	163500	88100	125800	125601.81	17.79	0	1807	128466	127132	125866	124532	123266	127800	125200	584	37700	5000	95600	100	1	11686538	14737	22.51	1.08	12	0.11	5601.00	116700.00	140600	20230414	-10.31	93000	20231020	35.59	127200	-0.86	20240102	124600	1.20	20240103	140600	-10.31	20230414	93000	35.59	20231020	1.17	N	006280	5000	584 억	2078956	N	N	658	N	N
109	20240103	090212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	-100	5	-0.08	126117900	1003	2.82	126000	126000	125100	163500	88100	125800	125736.02	17.79	0	-611	128466	127132	125866	124532	123266	127800	125200	584	37700	5000	95600	100	1	11686538	14690	22.44	1.08	12	0.01	5601.00	116700.00	140600	20230414	-10.60	93000	20231020	35.16	127200	-1.18	20240102	124600	0.88	20240102	140600	-10.60	20230414	93000	35.16	20231020	1.17	N	006280	5000	584 억	2078956	N	N	658	N	N
110	20240102	160212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125800	300	2	0.24	4472226200	35535	86.59	125400	127200	124600	163100	87900	125500	125854.27	17.80	-310	-1205	127166	126332	125166	124332	123166	126500	124500	584	37600	5000	95380	100	1	11686538	14702	22.46	1.08	12	0.30	5601.00	116700.00	140600	20230414	-10.53	93000	20231020	35.27	127200	-1.10	20240102	124600	0.96	20240102	140600	-10.53	20230414	93000	35.27	20231020	1.16	N	006280	5000	584 억	2080162	N	N	658	N	N
111	20240102	150211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125800	300	2	0.24	4079585700	32416	78.99	125400	127200	124600	163100	87900	125500	125851.08	17.80	-310	-1681	127166	126332	125166	124332	123166	126500	124500	584	37600	5000	95380	100	1	11686538	14702	22.46	1.08	12	0.28	5601.00	116700.00	140600	20230414	-10.53	93000	20231020	35.27	127200	-1.10	20240102	124600	0.96	20240102	140600	-10.53	20230414	93000	35.27	20231020	1.16	N	006280	5000	584 억	2080162	N	N	800	N	N
112	20240102	140212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	126400	900	2	0.72	3508881800	27897	67.98	125400	127200	124600	163100	87900	125500	125779.98	17.80	-310	-2791	127166	126332	125166	124332	123166	126500	124500	584	37600	5000	95380	100	1	11686538	14772	22.57	1.08	12	0.24	5601.00	116700.00	140600	20230414	-10.10	93000	20231020	35.91	127200	-0.63	20240102	124600	1.44	20240102	140600	-10.10	20230414	93000	35.91	20231020	1.16	N	006280	5000	584 억	2080162	N	N	800	N	N
113	20240102	130212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125400	-100	5	-0.08	2882697200	22935	55.88	125400	127200	124600	163100	87900	125500	125689.94	17.80	-310	-3969	127166	126332	125166	124332	123166	126500	124500	584	37600	5000	95380	100	1	11686538	14655	22.39	1.07	12	0.20	5601.00	116700.00	140600	20230414	-10.81	93000	20231020	34.84	127200	-1.42	20240102	124600	0.64	20240102	140600	-10.81	20230414	93000	34.84	20231020	1.16	N	006280	5000	584 억	2080162	N	N	800	N	N
114	20240102	120211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125600	100	2	0.08	2558679600	20350	49.59	125400	127200	124600	163100	87900	125500	125733.73	17.80	-310	-4216	127166	126332	125166	124332	123166	126500	124500	584	37600	5000	95380	100	1	11686538	14678	22.42	1.08	12	0.17	5601.00	116700.00	140600	20230414	-10.67	93000	20231020	35.05	127200	-1.26	20240102	124600	0.80	20240102	140600	-10.67	20230414	93000	35.05	20231020	1.16	N	006280	5000	584 억	2080162	N	N	800	N	N
115	20240102	110212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125300	-200	5	-0.16	2293052300	18232	44.42	125400	127200	124600	163100	87900	125500	125770.87	17.80	-310	-4763	127166	126332	125166	124332	123166	126500	124500	584	37600	5000	95380	100	1	11686538	14643	22.37	1.07	12	0.16	5601.00	116700.00	140600	20230414	-10.88	93000	20231020	34.73	127200	-1.49	20240102	124600	0.56	20240102	140600	-10.88	20230414	93000	34.73	20231020	1.16	N	006280	5000	584 억	2080162	N	N	800	N	N
116	20240102	100209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125300	-200	5	-0.16	319741900	2550	6.21	125400	125900	125000	163100	87900	125500	125388.63	17.80	-310	943	127166	126332	125166	124332	123166	126500	124500	584	37600	5000	95380	100	1	11686538	14643	22.37	1.07	12	0.02	5601.00	116700.00	140600	20230414	-10.88	93000	20231020	34.73	125900	-0.48	20240102	125000	0.24	20240102	140600	-10.88	20230414	93000	34.73	20231020	1.16	N	006280	5000	584 억	2080162	N	N	800	N	N
117	20240102	090208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	0	3	0.00	0	0	0.00	0	0	0	163100	87900	125500	0.00	17.80	-310	0	127166	126332	125166	124332	123166	126500	124500	584	37600	5000	95380	100	1	11686538	14667	22.41	1.08	12	0.00	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	0	0.00	0	0	0.00	0	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2080162	N	N	800	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History