KissMeData/006280/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 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	160219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151500	300	2	0.20	8084802900	53637	120.41	152500	154200	147600	196500	105900	151200	150731.43	20.28	9109	156600	153900	152300	149600	148000	153100	148800	584	45300	5000	111880	100	1	11686538	17705	-66.48	1.33	12	0.46	-2279.00	114314.00	177500	20240828	-14.65	93000	20231020	62.90	177500	-14.65	20240828	107600	40.80	20240131	177500	-14.65	20240828	93000	62.90	20231020	0.99	N	006280	5000	584 억	2370314	N	N	223	N	N
3	20240930	150222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151900	700	2	0.46	7591595300	50387	113.11	152500	154200	147600	196500	105900	151200	150665.47	20.28	9559	156600	153900	152300	149600	148000	153100	148800	584	45300	5000	111880	100	1	11686538	17752	-66.65	1.33	12	0.43	-2279.00	114314.00	177500	20240828	-14.42	93000	20231020	63.33	177500	-14.42	20240828	107600	41.17	20240131	177500	-14.42	20240828	93000	63.33	20231020	0.99	N	006280	5000	584 억	2370314	N	N	370	N	N
4	20240930	140221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151200	0	3	0.00	6841463700	45440	102.01	152500	154200	147600	196500	105900	151200	150560.00	20.28	8721	156600	153900	152300	149600	148000	153100	148800	584	45300	5000	111880	100	1	11686538	17670	-66.34	1.32	12	0.39	-2279.00	114314.00	177500	20240828	-14.82	93000	20231020	62.58	177500	-14.82	20240828	107600	40.52	20240131	177500	-14.82	20240828	93000	62.58	20231020	0.99	N	006280	5000	584 억	2370314	N	N	370	N	N
5	20240930	130220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	153000	1800	2	1.19	5917032700	39391	88.43	152500	153300	147600	196500	105900	151200	150212.13	20.28	7582	156600	153900	152300	149600	148000	153100	148800	584	45300	5000	111880	100	1	11686538	17880	-67.13	1.34	12	0.34	-2279.00	114314.00	177500	20240828	-13.80	93000	20231020	64.52	177500	-13.80	20240828	107600	42.19	20240131	177500	-13.80	20240828	93000	64.52	20231020	0.99	N	006280	5000	584 억	2370314	N	N	370	N	N
6	20240930	120221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	149400	-1800	5	-1.19	4613181100	30789	69.12	152500	152900	147600	196500	105900	151200	149830.92	20.28	4733	156600	153900	152300	149600	148000	153100	148800	584	45300	5000	111880	100	1	11686538	17460	-65.56	1.31	12	0.26	-2279.00	114314.00	177500	20240828	-15.83	93000	20231020	60.65	177500	-15.83	20240828	107600	38.85	20240131	177500	-15.83	20240828	93000	60.65	20231020	0.99	N	006280	5000	584 억	2370314	N	N	370	N	N
7	20240930	110220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	149100	-2100	5	-1.39	3331687900	22169	49.77	152500	152900	148600	196500	105900	151200	150284.78	20.28	1543	156600	153900	152300	149600	148000	153100	148800	584	45300	5000	111880	100	1	11686538	17425	-65.42	1.30	12	0.19	-2279.00	114314.00	177500	20240828	-16.00	93000	20231020	60.32	177500	-16.00	20240828	107600	38.57	20240131	177500	-16.00	20240828	93000	60.32	20231020	0.99	N	006280	5000	584 억	2370314	N	N	370	N	N
8	20240930	100219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	150000	-1200	5	-0.79	1809266100	11982	26.90	152500	152900	149800	196500	105900	151200	150998.22	20.28	-336	156600	153900	152300	149600	148000	153100	148800	584	45300	5000	111880	100	1	11686538	17530	-65.82	1.31	12	0.10	-2279.00	114314.00	177500	20240828	-15.49	93000	20231020	61.29	177500	-15.49	20240828	107600	39.41	20240131	177500	-15.49	20240828	93000	61.29	20231020	0.99	N	006280	5000	584 억	2370314	N	N	370	N	N
9	20240930	090213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	152600	1400	2	0.93	166884900	1095	2.46	152500	152800	151200	196500	105900	151200	152436.80	20.28	695	156600	153900	152300	149600	148000	153100	148800	584	45300	5000	111880	100	1	11686538	17834	-66.96	1.33	12	0.01	-2279.00	114314.00	177500	20240828	-14.03	93000	20231020	64.09	177500	-14.03	20240828	107600	41.82	20240131	177500	-14.03	20240828	93000	64.09	20231020	0.99	N	006280	5000	584 억	2370314	N	N	370	N	N
10	20240927	160220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151200	-2400	5	-1.56	6724181800	44185	94.08	154600	155000	150700	199600	107600	153600	152184.30	20.24	-2744	156466	155032	152766	151332	149066	155750	152050	584	46000	5000	113660	100	1	11686538	17670	-66.34	1.32	12	0.38	-2279.00	114314.00	177500	20240828	-14.82	93000	20231020	62.58	177500	-14.82	20240828	107600	40.52	20240131	177500	-14.82	20240828	93000	62.58	20231020	0.97	N	006280	5000	584 억	2365925	N	N	370	N	N
11	20240927	150221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	153200	-400	5	-0.26	6093225900	40031	85.24	154600	155000	150700	199600	107600	153600	152212.68	20.24	-2436	156466	155032	152766	151332	149066	155750	152050	584	46000	5000	113660	100	1	11686538	17904	-67.22	1.34	12	0.34	-2279.00	114314.00	177500	20240828	-13.69	93000	20231020	64.73	177500	-13.69	20240828	107600	42.38	20240131	177500	-13.69	20240828	93000	64.73	20231020	0.97	N	006280	5000	584 억	2365925	N	N	53	N	N
12	20240927	140222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151000	-2600	5	-1.69	4989416100	32733	69.70	154600	155000	151000	199600	107600	153600	152427.71	20.24	-2721	156466	155032	152766	151332	149066	155750	152050	584	46000	5000	113660	100	1	11686538	17647	-66.26	1.32	12	0.28	-2279.00	114314.00	177500	20240828	-14.93	93000	20231020	62.37	177500	-14.93	20240828	107600	40.33	20240131	177500	-14.93	20240828	93000	62.37	20231020	0.97	N	006280	5000	584 억	2365925	N	N	53	N	N
13	20240927	130220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151500	-2100	5	-1.37	4288619700	28100	59.83	154600	155000	151000	199600	107600	153600	152619.92	20.24	-2784	156466	155032	152766	151332	149066	155750	152050	584	46000	5000	113660	100	1	11686538	17705	-66.48	1.33	12	0.24	-2279.00	114314.00	177500	20240828	-14.65	93000	20231020	62.90	177500	-14.65	20240828	107600	40.80	20240131	177500	-14.65	20240828	93000	62.90	20231020	0.97	N	006280	5000	584 억	2365925	N	N	53	N	N
14	20240927	120219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151600	-2000	5	-1.30	3917993500	25655	54.63	154600	155000	151000	199600	107600	153600	152718.51	20.24	-2886	156466	155032	152766	151332	149066	155750	152050	584	46000	5000	113660	100	1	11686538	17717	-66.52	1.33	12	0.22	-2279.00	114314.00	177500	20240828	-14.59	93000	20231020	63.01	177500	-14.59	20240828	107600	40.89	20240131	177500	-14.59	20240828	93000	63.01	20231020	0.97	N	006280	5000	584 억	2365925	N	N	53	N	N
15	20240927	110222	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151900	-1700	5	-1.11	3244997100	21234	45.21	154600	155000	151000	199600	107600	153600	152820.81	20.24	-2671	156466	155032	152766	151332	149066	155750	152050	584	46000	5000	113660	100	1	11686538	17752	-66.65	1.33	12	0.18	-2279.00	114314.00	177500	20240828	-14.42	93000	20231020	63.33	177500	-14.42	20240828	107600	41.17	20240131	177500	-14.42	20240828	93000	63.33	20231020	0.97	N	006280	5000	584 억	2365925	N	N	53	N	N
16	20240927	100221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	152200	-1400	5	-0.91	2259710700	14736	31.38	154600	155000	151500	199600	107600	153600	153346.27	20.24	-2254	156466	155032	152766	151332	149066	155750	152050	584	46000	5000	113660	100	1	11686538	17787	-66.78	1.33	12	0.13	-2279.00	114314.00	177500	20240828	-14.25	93000	20231020	63.66	177500	-14.25	20240828	107600	41.45	20240131	177500	-14.25	20240828	93000	63.66	20231020	0.97	N	006280	5000	584 억	2365925	N	N	53	N	N
17	20240927	090221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154600	1000	2	0.65	130610700	845	1.80	154600	154700	154000	199600	107600	153600	154568.88	20.24	230	156466	155032	152766	151332	149066	155750	152050	584	46000	5000	113660	100	1	11686538	18067	-67.84	1.35	12	0.01	-2279.00	114314.00	177500	20240828	-12.90	93000	20231020	66.24	177500	-12.90	20240828	107600	43.68	20240131	177500	-12.90	20240828	93000	66.24	20231020	0.97	N	006280	5000	584 억	2365925	N	N	53	N	N
18	20240926	160217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	153600	3100	2	2.06	7147471100	46819	62.83	151900	154200	150500	195600	105400	150500	152662.87	20.27	-640	161300	155900	153100	147700	144900	154500	146300	584	45100	5000	111370	100	1	11686538	17951	-67.40	1.34	12	0.40	-2279.00	114314.00	177500	20240828	-13.46	93000	20231020	65.16	177500	-13.46	20240828	107600	42.75	20240131	177500	-13.46	20240828	93000	65.16	20231020	0.96	N	006280	5000	584 억	2368527	N	N	49	N	N
19	20240926	150221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154000	3500	2	2.33	6468801700	42405	56.91	151900	154200	150500	195600	105400	150500	152549.54	20.27	-462	161300	155900	153100	147700	144900	154500	146300	584	45100	5000	111370	100	1	11686538	17997	-67.57	1.35	12	0.36	-2279.00	114314.00	177500	20240828	-13.24	93000	20231020	65.59	177500	-13.24	20240828	107600	43.12	20240131	177500	-13.24	20240828	93000	65.59	20231020	0.96	N	006280	5000	584 억	2368527	N	N	112	N	N
20	20240926	140220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	153400	2900	2	1.93	5600300800	36758	49.33	151900	154000	150500	195600	105400	150500	152357.49	20.27	-912	161300	155900	153100	147700	144900	154500	146300	584	45100	5000	111370	100	1	11686538	17927	-67.31	1.34	12	0.31	-2279.00	114314.00	177500	20240828	-13.58	93000	20231020	64.95	177500	-13.58	20240828	107600	42.57	20240131	177500	-13.58	20240828	93000	64.95	20231020	0.96	N	006280	5000	584 억	2368527	N	N	112	N	N
21	20240926	130220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	152600	2100	2	1.40	4668034200	30662	41.15	151900	154000	150500	195600	105400	150500	152243.38	20.27	-2658	161300	155900	153100	147700	144900	154500	146300	584	45100	5000	111370	100	1	11686538	17834	-66.96	1.33	12	0.26	-2279.00	114314.00	177500	20240828	-14.03	93000	20231020	64.09	177500	-14.03	20240828	107600	41.82	20240131	177500	-14.03	20240828	93000	64.09	20231020	0.96	N	006280	5000	584 억	2368527	N	N	112	N	N
22	20240926	120221	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	152400	1900	2	1.26	4235165000	27823	37.34	151900	154000	150500	195600	105400	150500	152219.98	20.27	-2783	161300	155900	153100	147700	144900	154500	146300	584	45100	5000	111370	100	1	11686538	17810	-66.87	1.33	12	0.24	-2279.00	114314.00	177500	20240828	-14.14	93000	20231020	63.87	177500	-14.14	20240828	107600	41.64	20240131	177500	-14.14	20240828	93000	63.87	20231020	0.96	N	006280	5000	584 억	2368527	N	N	112	N	N
23	20240926	110219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	152900	2400	2	1.59	3593305000	23607	31.68	151900	154000	150500	195600	105400	150500	152215.72	20.27	-1559	161300	155900	153100	147700	144900	154500	146300	584	45100	5000	111370	100	1	11686538	17869	-67.09	1.34	12	0.20	-2279.00	114314.00	177500	20240828	-13.86	93000	20231020	64.41	177500	-13.86	20240828	107600	42.10	20240131	177500	-13.86	20240828	93000	64.41	20231020	0.96	N	006280	5000	584 억	2368527	N	N	112	N	N
24	20240926	100220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	152200	1700	2	1.13	1988308600	13119	17.61	151900	152600	150500	195600	105400	150500	151561.89	20.27	-1465	161300	155900	153100	147700	144900	154500	146300	584	45100	5000	111370	100	1	11686538	17787	-66.78	1.33	12	0.11	-2279.00	114314.00	177500	20240828	-14.25	93000	20231020	63.66	177500	-14.25	20240828	107600	41.45	20240131	177500	-14.25	20240828	93000	63.66	20231020	0.96	N	006280	5000	584 억	2368527	N	N	112	N	N
25	20240926	090219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151300	800	2	0.53	176732500	1166	1.56	151900	151900	151100	195600	105400	150500	151599.91	20.27	-79	161300	155900	153100	147700	144900	154500	146300	584	45100	5000	111370	100	1	11686538	17682	-66.39	1.32	12	0.01	-2279.00	114314.00	177500	20240828	-14.76	93000	20231020	62.69	177500	-14.76	20240828	107600	40.61	20240131	177500	-14.76	20240828	93000	62.69	20231020	0.96	N	006280	5000	584 억	2368527	N	N	112	N	N
26	20240925	160218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	150500	-6700	5	-4.26	11336945900	74175	85.62	157500	158500	150300	204000	110100	157200	152848.23	20.25	-917	166200	161700	157500	153000	148800	159600	150900	584	46800	5000	116320	100	1	11686538	17588	-66.04	1.32	12	0.63	-2279.00	114314.00	177500	20240828	-15.21	93000	20231020	61.83	177500	-15.21	20240828	107600	39.87	20240131	177500	-15.21	20240828	93000	61.83	20231020	0.92	N	006280	5000	584 억	2366447	N	N	112	N	N
27	20240925	150220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151100	-6100	5	-3.88	10237479900	66891	77.21	157500	158500	150300	204000	110100	157200	153046.20	20.25	-2265	166200	161700	157500	153000	148800	159600	150900	584	46800	5000	116320	100	1	11686538	17658	-66.30	1.32	12	0.57	-2279.00	114314.00	177500	20240828	-14.87	93000	20231020	62.47	177500	-14.87	20240828	107600	40.43	20240131	177500	-14.87	20240828	93000	62.47	20231020	0.92	N	006280	5000	584 억	2366447	N	N	112	N	N
28	20240925	140220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	152000	-5200	5	-3.31	8334626100	54312	62.69	157500	158500	151700	204000	110100	157200	153457.18	20.25	-761	166200	161700	157500	153000	148800	159600	150900	584	46800	5000	116320	100	1	11686538	17764	-66.70	1.33	12	0.46	-2279.00	114314.00	177500	20240828	-14.37	93000	20231020	63.44	177500	-14.37	20240828	107600	41.26	20240131	177500	-14.37	20240828	93000	63.44	20231020	0.92	N	006280	5000	584 억	2366447	N	N	112	N	N
29	20240925	130220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151800	-5400	5	-3.44	7500541900	48825	56.36	157500	158500	151700	204000	110100	157200	153619.76	20.25	-1006	166200	161700	157500	153000	148800	159600	150900	584	46800	5000	116320	100	1	11686538	17740	-66.61	1.33	12	0.42	-2279.00	114314.00	177500	20240828	-14.48	93000	20231020	63.23	177500	-14.48	20240828	107600	41.08	20240131	177500	-14.48	20240828	93000	63.23	20231020	0.92	N	006280	5000	584 억	2366447	N	N	112	N	N
30	20240925	120219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	152000	-5200	5	-3.31	6690354900	43499	50.21	157500	158500	151700	204000	110100	157200	153803.55	20.25	-1735	166200	161700	157500	153000	148800	159600	150900	584	46800	5000	116320	100	1	11686538	17764	-66.70	1.33	12	0.37	-2279.00	114314.00	177500	20240828	-14.37	93000	20231020	63.44	177500	-14.37	20240828	107600	41.26	20240131	177500	-14.37	20240828	93000	63.44	20231020	0.92	N	006280	5000	584 억	2366447	N	N	112	N	N
31	20240925	110219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151800	-5400	5	-3.44	5422509900	35170	40.60	157500	158500	151700	204000	110100	157200	154178.61	20.25	-2263	166200	161700	157500	153000	148800	159600	150900	584	46800	5000	116320	100	1	11686538	17740	-66.61	1.33	12	0.30	-2279.00	114314.00	177500	20240828	-14.48	93000	20231020	63.23	177500	-14.48	20240828	107600	41.08	20240131	177500	-14.48	20240828	93000	63.23	20231020	0.92	N	006280	5000	584 억	2366447	N	N	112	N	N
32	20240925	100220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154200	-3000	5	-1.91	2959818900	19073	22.02	157500	158500	153500	204000	110100	157200	155182.02	20.25	-1292	166200	161700	157500	153000	148800	159600	150900	584	46800	5000	116320	100	1	11686538	18021	-67.66	1.35	12	0.16	-2279.00	114314.00	177500	20240828	-13.13	93000	20231020	65.81	177500	-13.13	20240828	107600	43.31	20240131	177500	-13.13	20240828	93000	65.81	20231020	0.92	N	006280	5000	584 억	2366447	N	N	112	N	N
33	20240925	090220	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	157800	600	2	0.38	218788600	1387	1.60	157500	158500	157400	204000	110100	157200	157748.65	20.25	800	166200	161700	157500	153000	148800	159600	150900	584	46800	5000	116320	100	1	11686538	18441	-69.24	1.38	12	0.01	-2279.00	114314.00	177500	20240828	-11.10	93000	20231020	69.68	177500	-11.10	20240828	107600	46.65	20240131	177500	-11.10	20240828	93000	69.68	20231020	0.92	N	006280	5000	584 억	2366447	N	N	112	N	N
34	20240924	160219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	157200	-3600	5	-2.24	13484530900	86435	149.23	161000	162000	153300	209000	112600	160800	156006.09	20.06	19287	168333	164566	162233	158466	156133	163400	157300	584	48200	5000	118990	100	1	11686538	18371	-68.98	1.38	12	0.74	-2279.00	114314.00	177500	20240828	-11.44	93000	20231020	69.03	177500	-11.44	20240828	107600	46.10	20240131	177500	-11.44	20240828	93000	69.03	20231020	0.91	N	006280	5000	584 억	2343966	N	N	112	N	N
35	20240924	150218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	156600	-4200	5	-2.61	12935797200	82940	143.20	161000	162000	153300	209000	112600	160800	155965.72	20.06	19136	168333	164566	162233	158466	156133	163400	157300	584	48200	5000	118990	100	1	11686538	18301	-68.71	1.37	12	0.71	-2279.00	114314.00	177500	20240828	-11.77	93000	20231020	68.39	177500	-11.77	20240828	107600	45.54	20240131	177500	-11.77	20240828	93000	68.39	20231020	0.91	N	006280	5000	584 억	2343966	N	N	336	N	N
36	20240924	140217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	157100	-3700	5	-2.30	11530648400	73967	127.71	161000	162000	153300	209000	112600	160800	155889.09	20.06	16621	168333	164566	162233	158466	156133	163400	157300	584	48200	5000	118990	100	1	11686538	18360	-68.93	1.37	12	0.63	-2279.00	114314.00	177500	20240828	-11.49	93000	20231020	68.92	177500	-11.49	20240828	107600	46.00	20240131	177500	-11.49	20240828	93000	68.92	20231020	0.91	N	006280	5000	584 억	2343966	N	N	336	N	N
37	20240924	130218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	157100	-3700	5	-2.30	10012635200	64287	110.99	161000	162000	153300	209000	112600	160800	155748.99	20.06	13367	168333	164566	162233	158466	156133	163400	157300	584	48200	5000	118990	100	1	11686538	18360	-68.93	1.37	12	0.55	-2279.00	114314.00	177500	20240828	-11.49	93000	20231020	68.92	177500	-11.49	20240828	107600	46.00	20240131	177500	-11.49	20240828	93000	68.92	20231020	0.91	N	006280	5000	584 억	2343966	N	N	336	N	N
38	20240924	120218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	156000	-4800	5	-2.99	8713355800	55970	96.63	161000	162000	153300	209000	112600	160800	155679.04	20.06	9785	168333	164566	162233	158466	156133	163400	157300	584	48200	5000	118990	100	1	11686538	18231	-68.45	1.36	12	0.48	-2279.00	114314.00	177500	20240828	-12.11	93000	20231020	67.74	177500	-12.11	20240828	107600	44.98	20240131	177500	-12.11	20240828	93000	67.74	20231020	0.91	N	006280	5000	584 억	2343966	N	N	336	N	N
39	20240924	110218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	156100	-4700	5	-2.92	7372736000	47360	81.77	161000	162000	153300	209000	112600	160800	155674.32	20.06	6347	168333	164566	162233	158466	156133	163400	157300	584	48200	5000	118990	100	1	11686538	18243	-68.49	1.37	12	0.41	-2279.00	114314.00	177500	20240828	-12.06	93000	20231020	67.85	177500	-12.06	20240828	107600	45.07	20240131	177500	-12.06	20240828	93000	67.85	20231020	0.91	N	006280	5000	584 억	2343966	N	N	336	N	N
40	20240924	100218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154800	-6000	5	-3.73	5369689000	34524	59.61	161000	162000	153300	209000	112600	160800	155534.96	20.06	1070	168333	164566	162233	158466	156133	163400	157300	584	48200	5000	118990	100	1	11686538	18091	-67.92	1.35	12	0.30	-2279.00	114314.00	177500	20240828	-12.79	93000	20231020	66.45	177500	-12.79	20240828	107600	43.87	20240131	177500	-12.79	20240828	93000	66.45	20231020	0.91	N	006280	5000	584 억	2343966	N	N	336	N	N
41	20240924	090218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	161500	700	2	0.44	101312300	628	1.08	161000	162000	161000	209000	112600	160800	161325.32	20.06	-198	168333	164566	162233	158466	156133	163400	157300	584	48200	5000	118990	100	1	11686538	18874	-70.86	1.41	12	0.01	-2279.00	114314.00	177500	20240828	-9.01	93000	20231020	73.66	177500	-9.01	20240828	107600	50.09	20240131	177500	-9.01	20240828	93000	73.66	20231020	0.91	N	006280	5000	584 억	2343966	N	N	336	N	N
42	20240923	160218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	160800	-3600	5	-2.19	9326456900	57644	54.46	166000	166000	159900	213500	115100	164400	161794.57	20.07	-5463	173333	168866	164533	160066	155733	171100	162300	584	49100	5000	121650	100	1	11686538	18792	-70.56	1.41	12	0.49	-2279.00	114314.00	177500	20240828	-9.41	93000	20231020	72.90	177500	-9.41	20240828	107600	49.44	20240131	177500	-9.41	20240828	93000	72.90	20231020	0.87	N	006280	5000	584 억	2345882	N	N	336	N	N
43	20240923	150218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	161100	-3300	5	-2.01	8878131000	54858	51.82	166000	166000	159900	213500	115100	164400	161837.51	20.07	-5231	173333	168866	164533	160066	155733	171100	162300	584	49100	5000	121650	100	1	11686538	18827	-70.69	1.41	12	0.47	-2279.00	114314.00	177500	20240828	-9.24	93000	20231020	73.23	177500	-9.24	20240828	107600	49.72	20240131	177500	-9.24	20240828	93000	73.23	20231020	0.87	N	006280	5000	584 억	2345882	N	N	1006	N	N
44	20240923	140219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	161300	-3100	5	-1.89	7993307000	49370	46.64	166000	166000	159900	213500	115100	164400	161905.20	20.07	-4942	173333	168866	164533	160066	155733	171100	162300	584	49100	5000	121650	100	1	11686538	18850	-70.78	1.41	12	0.42	-2279.00	114314.00	177500	20240828	-9.13	93000	20231020	73.44	177500	-9.13	20240828	107600	49.91	20240131	177500	-9.13	20240828	93000	73.44	20231020	0.87	N	006280	5000	584 억	2345882	N	N	1006	N	N
45	20240923	130217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	161200	-3200	5	-1.95	7180306900	44335	41.88	166000	166000	159900	213500	115100	164400	161954.67	20.07	-4571	173333	168866	164533	160066	155733	171100	162300	584	49100	5000	121650	100	1	11686538	18839	-70.73	1.41	12	0.38	-2279.00	114314.00	177500	20240828	-9.18	93000	20231020	73.33	177500	-9.18	20240828	107600	49.81	20240131	177500	-9.18	20240828	93000	73.33	20231020	0.87	N	006280	5000	584 억	2345882	N	N	1006	N	N
46	20240923	120218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	160800	-3600	5	-2.19	6432801200	39702	37.51	166000	166000	159900	213500	115100	164400	162026.00	20.07	-5231	173333	168866	164533	160066	155733	171100	162300	584	49100	5000	121650	100	1	11686538	18792	-70.56	1.41	12	0.34	-2279.00	114314.00	177500	20240828	-9.41	93000	20231020	72.90	177500	-9.41	20240828	107600	49.44	20240131	177500	-9.41	20240828	93000	72.90	20231020	0.87	N	006280	5000	584 억	2345882	N	N	1006	N	N
47	20240923	110217	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	161400	-3000	5	-1.82	5227758900	32199	30.42	166000	166000	159900	213500	115100	164400	162356.60	20.07	-6188	173333	168866	164533	160066	155733	171100	162300	584	49100	5000	121650	100	1	11686538	18862	-70.82	1.41	12	0.28	-2279.00	114314.00	177500	20240828	-9.07	93000	20231020	73.55	177500	-9.07	20240828	107600	50.00	20240131	177500	-9.07	20240828	93000	73.55	20231020	0.87	N	006280	5000	584 억	2345882	N	N	1006	N	N
48	20240923	100218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	163200	-1200	5	-0.73	2811025300	17172	16.22	166000	166000	161800	213500	115100	164400	163697.41	20.07	-3587	173333	168866	164533	160066	155733	171100	162300	584	49100	5000	121650	100	1	11686538	19072	-71.61	1.43	12	0.15	-2279.00	114314.00	177500	20240828	-8.06	93000	20231020	75.48	177500	-8.06	20240828	107600	51.67	20240131	177500	-8.06	20240828	93000	75.48	20231020	0.87	N	006280	5000	584 억	2345882	N	N	1006	N	N
49	20240923	090218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	165500	1100	2	0.67	237693200	1438	1.36	166000	166000	164600	213500	115100	164400	165306.27	20.07	-343	173333	168866	164533	160066	155733	171100	162300	584	49100	5000	121650	100	1	11686538	19341	-72.62	1.45	12	0.01	-2279.00	114314.00	177500	20240828	-6.76	93000	20231020	77.96	177500	-6.76	20240828	107600	53.81	20240131	177500	-6.76	20240828	93000	77.96	20231020	0.87	N	006280	5000	584 억	2345882	N	N	1006	N	N
50	20240913	160211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	156800	4300	2	2.82	8928426700	57404	166.91	153600	158700	151800	198200	106800	152500	155535.93	20.26	-406	154766	153632	151866	150732	148966	154200	151300	584	45700	5000	112850	100	1	11686538	18324	-68.80	1.37	12	0.49	-2279.00	114314.00	177500	20240828	-11.66	93000	20231020	68.60	177500	-11.66	20240828	107600	45.72	20240131	177500	-11.66	20240828	93000	68.60	20231020	0.87	N	006280	5000	584 억	2367709	N	N	10	N	N
51	20240913	150212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	156400	3900	2	2.56	8475123800	54505	158.48	153600	158700	151800	198200	106800	152500	155492.98	20.26	-1231	154766	153632	151866	150732	148966	154200	151300	584	45700	5000	112850	100	1	11686538	18278	-68.63	1.37	12	0.47	-2279.00	114314.00	177500	20240828	-11.89	93000	20231020	68.17	177500	-11.89	20240828	107600	45.35	20240131	177500	-11.89	20240828	93000	68.17	20231020	0.87	N	006280	5000	584 억	2367709	N	N	15	N	N
52	20240913	140213	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	157400	4900	2	3.21	7025470800	45314	131.75	153600	158700	151800	198200	106800	152500	155040.13	20.26	207	154766	153632	151866	150732	148966	154200	151300	584	45700	5000	112850	100	1	11686538	18395	-69.07	1.38	12	0.39	-2279.00	114314.00	177500	20240828	-11.32	93000	20231020	69.25	177500	-11.32	20240828	107600	46.28	20240131	177500	-11.32	20240828	93000	69.25	20231020	0.87	N	006280	5000	584 억	2367709	N	N	15	N	N
53	20240913	130211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	156200	3700	2	2.43	5726820200	37051	107.73	153600	157000	151800	198200	106800	152500	154566.26	20.26	-1229	154766	153632	151866	150732	148966	154200	151300	584	45700	5000	112850	100	1	11686538	18254	-68.54	1.37	12	0.32	-2279.00	114314.00	177500	20240828	-12.00	93000	20231020	67.96	177500	-12.00	20240828	107600	45.17	20240131	177500	-12.00	20240828	93000	67.96	20231020	0.87	N	006280	5000	584 억	2367709	N	N	15	N	N
54	20240913	120212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154900	2400	2	1.57	4535020400	29422	85.55	153600	156400	151800	198200	106800	152500	154137.44	20.26	-3545	154766	153632	151866	150732	148966	154200	151300	584	45700	5000	112850	100	1	11686538	18102	-67.97	1.36	12	0.25	-2279.00	114314.00	177500	20240828	-12.73	93000	20231020	66.56	177500	-12.73	20240828	107600	43.96	20240131	177500	-12.73	20240828	93000	66.56	20231020	0.87	N	006280	5000	584 억	2367709	N	N	15	N	N
55	20240913	110212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154100	1600	2	1.05	3888472700	25240	73.39	153600	156400	151800	198200	106800	152500	154060.37	20.26	-4186	154766	153632	151866	150732	148966	154200	151300	584	45700	5000	112850	100	1	11686538	18009	-67.62	1.35	12	0.22	-2279.00	114314.00	177500	20240828	-13.18	93000	20231020	65.70	177500	-13.18	20240828	107600	43.22	20240131	177500	-13.18	20240828	93000	65.70	20231020	0.87	N	006280	5000	584 억	2367709	N	N	15	N	N
56	20240913	100212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154100	1600	2	1.05	2755771500	17891	52.02	153600	156400	151800	198200	106800	152500	154031.76	20.26	-3312	154766	153632	151866	150732	148966	154200	151300	584	45700	5000	112850	100	1	11686538	18009	-67.62	1.35	12	0.15	-2279.00	114314.00	177500	20240828	-13.18	93000	20231020	65.70	177500	-13.18	20240828	107600	43.22	20240131	177500	-13.18	20240828	93000	65.70	20231020	0.87	N	006280	5000	584 억	2367709	N	N	15	N	N
57	20240913	090212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154000	1500	2	0.98	218602200	1423	4.14	153600	154000	153300	198200	106800	152500	153626.20	20.26	399	154766	153632	151866	150732	148966	154200	151300	584	45700	5000	112850	100	1	11686538	17997	-67.57	1.35	12	0.01	-2279.00	114314.00	177500	20240828	-13.24	93000	20231020	65.59	177500	-13.24	20240828	107600	43.12	20240131	177500	-13.24	20240828	93000	65.59	20231020	0.87	N	006280	5000	584 억	2367709	N	N	15	N	N
58	20240912	160212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	152500	1200	2	0.79	5179864000	34164	47.93	152000	153000	150100	196600	106000	151300	151615.39	20.29	-4572	162833	157066	153533	147766	144233	155300	146000	584	45300	5000	111960	100	1	11686538	17822	-66.92	1.33	12	0.29	-2279.00	114314.00	177500	20240828	-14.08	93000	20231020	63.98	177500	-14.08	20240828	107600	41.73	20240131	177500	-14.08	20240828	93000	63.98	20231020	0.90	N	006280	5000	584 억	2371124	N	N	15	N	N
59	20240912	150211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	152800	1500	2	0.99	3823914800	25275	35.46	152000	153000	150100	196600	106000	151300	151292.37	20.29	-5604	162833	157066	153533	147766	144233	155300	146000	584	45300	5000	111960	100	1	11686538	17857	-67.05	1.34	12	0.22	-2279.00	114314.00	177500	20240828	-13.92	93000	20231020	64.30	177500	-13.92	20240828	107600	42.01	20240131	177500	-13.92	20240828	93000	64.30	20231020	0.90	N	006280	5000	584 억	2371124	N	N	680	N	N
60	20240912	140211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151900	600	2	0.40	3058070500	20253	28.41	152000	152900	150100	196600	106000	151300	150993.32	20.29	-4438	162833	157066	153533	147766	144233	155300	146000	584	45300	5000	111960	100	1	11686538	17752	-66.65	1.33	12	0.17	-2279.00	114314.00	177500	20240828	-14.42	93000	20231020	63.33	177500	-14.42	20240828	107600	41.17	20240131	177500	-14.42	20240828	93000	63.33	20231020	0.90	N	006280	5000	584 억	2371124	N	N	680	N	N
61	20240912	130210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	150900	-400	5	-0.26	2537008200	16808	23.58	152000	152900	150100	196600	106000	151300	150940.32	20.29	-4026	162833	157066	153533	147766	144233	155300	146000	584	45300	5000	111960	100	1	11686538	17635	-66.21	1.32	12	0.14	-2279.00	114314.00	177500	20240828	-14.99	93000	20231020	62.26	177500	-14.99	20240828	107600	40.24	20240131	177500	-14.99	20240828	93000	62.26	20231020	0.90	N	006280	5000	584 억	2371124	N	N	680	N	N
62	20240912	120211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151200	-100	5	-0.07	2250337600	14910	20.92	152000	152900	150100	196600	106000	151300	150927.85	20.29	-3433	162833	157066	153533	147766	144233	155300	146000	584	45300	5000	111960	100	1	11686538	17670	-66.34	1.32	12	0.13	-2279.00	114314.00	177500	20240828	-14.82	93000	20231020	62.58	177500	-14.82	20240828	107600	40.52	20240131	177500	-14.82	20240828	93000	62.58	20231020	0.90	N	006280	5000	584 억	2371124	N	N	680	N	N
63	20240912	110211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151400	100	2	0.07	1791340200	11862	16.64	152000	152900	150100	196600	106000	151300	151014.81	20.29	-3232	162833	157066	153533	147766	144233	155300	146000	584	45300	5000	111960	100	1	11686538	17693	-66.43	1.32	12	0.10	-2279.00	114314.00	177500	20240828	-14.70	93000	20231020	62.80	177500	-14.70	20240828	107600	40.71	20240131	177500	-14.70	20240828	93000	62.80	20231020	0.90	N	006280	5000	584 억	2371124	N	N	680	N	N
64	20240912	100211	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151000	-300	5	-0.20	1283505500	8512	11.94	152000	152900	150100	196600	106000	151300	150787.23	20.29	-2565	162833	157066	153533	147766	144233	155300	146000	584	45300	5000	111960	100	1	11686538	17647	-66.26	1.32	12	0.07	-2279.00	114314.00	177500	20240828	-14.93	93000	20231020	62.37	177500	-14.93	20240828	107600	40.33	20240131	177500	-14.93	20240828	93000	62.37	20231020	0.90	N	006280	5000	584 억	2371124	N	N	680	N	N
65	20240912	090212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151300	0	3	0.00	112617100	742	1.04	152000	152900	151300	196600	106000	151300	151780.90	20.29	-355	162833	157066	153533	147766	144233	155300	146000	584	45300	5000	111960	100	1	11686538	17682	-66.39	1.32	12	0.01	-2279.00	114314.00	177500	20240828	-14.76	93000	20231020	62.69	177500	-14.76	20240828	107600	40.61	20240131	177500	-14.76	20240828	93000	62.69	20231020	0.90	N	006280	5000	584 억	2371124	N	N	680	N	N
66	20240911	160210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151300	-7500	5	-4.72	10934850300	70963	33.22	158000	159300	150000	206000	111200	158800	154094.80	20.29	-3210	176266	167532	158266	149532	140266	171900	153900	584	47200	5000	117510	100	1	11686538	17682	-66.39	1.32	12	0.61	-2279.00	114314.00	177500	20240828	-14.76	93000	20231020	62.69	177500	-14.76	20240828	107600	40.61	20240131	177500	-14.76	20240828	93000	62.69	20231020	0.85	N	006280	5000	584 억	2371506	N	N	680	N	N
67	20240911	150208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	150100	-8700	5	-5.48	10336887300	66996	31.36	158000	159300	150000	206000	111200	158800	154291.11	20.29	-2214	176266	167532	158266	149532	140266	171900	153900	584	47200	5000	117510	100	1	11686538	17541	-65.86	1.31	12	0.57	-2279.00	114314.00	177500	20240828	-15.44	93000	20231020	61.40	177500	-15.44	20240828	107600	39.50	20240131	177500	-15.44	20240828	93000	61.40	20231020	0.85	N	006280	5000	584 억	2371506	N	N	79	N	N
68	20240911	140210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	151400	-7400	5	-4.66	8911549800	57539	26.94	158000	159300	150000	206000	111200	158800	154878.43	20.29	-4218	176266	167532	158266	149532	140266	171900	153900	584	47200	5000	117510	100	1	11686538	17693	-66.43	1.32	12	0.49	-2279.00	114314.00	177500	20240828	-14.70	93000	20231020	62.80	177500	-14.70	20240828	107600	40.71	20240131	177500	-14.70	20240828	93000	62.80	20231020	0.85	N	006280	5000	584 억	2371506	N	N	79	N	N
69	20240911	130208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154100	-4700	5	-2.96	6859889700	44033	20.61	158000	159300	153200	206000	111200	158800	155789.74	20.29	-2464	176266	167532	158266	149532	140266	171900	153900	584	47200	5000	117510	100	1	11686538	18009	-67.62	1.35	12	0.38	-2279.00	114314.00	177500	20240828	-13.18	93000	20231020	65.70	177500	-13.18	20240828	107600	43.22	20240131	177500	-13.18	20240828	93000	65.70	20231020	0.85	N	006280	5000	584 억	2371506	N	N	79	N	N
70	20240911	120212	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	153500	-5300	5	-3.34	6309470600	40451	18.94	158000	159300	153500	206000	111200	158800	155978.11	20.29	-2879	176266	167532	158266	149532	140266	171900	153900	584	47200	5000	117510	100	1	11686538	17939	-67.35	1.34	12	0.35	-2279.00	114314.00	177500	20240828	-13.52	93000	20231020	65.05	177500	-13.52	20240828	107600	42.66	20240131	177500	-13.52	20240828	93000	65.05	20231020	0.85	N	006280	5000	584 억	2371506	N	N	79	N	N
71	20240911	110208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154900	-3900	5	-2.46	5059649500	32342	15.14	158000	159300	154200	206000	111200	158800	156442.07	20.29	-258	176266	167532	158266	149532	140266	171900	153900	584	47200	5000	117510	100	1	11686538	18102	-67.97	1.36	12	0.28	-2279.00	114314.00	177500	20240828	-12.73	93000	20231020	66.56	177500	-12.73	20240828	107600	43.96	20240131	177500	-12.73	20240828	93000	66.56	20231020	0.85	N	006280	5000	584 억	2371506	N	N	79	N	N
72	20240911	100208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	155300	-3500	5	-2.20	3231257400	20575	9.63	158000	159300	155300	206000	111200	158800	157047.75	20.29	202	176266	167532	158266	149532	140266	171900	153900	584	47200	5000	117510	100	1	11686538	18149	-68.14	1.36	12	0.18	-2279.00	114314.00	177500	20240828	-12.51	93000	20231020	66.99	177500	-12.51	20240828	107600	44.33	20240131	177500	-12.51	20240828	93000	66.99	20231020	0.85	N	006280	5000	584 억	2371506	N	N	79	N	N
73	20240911	090210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	158400	-400	5	-0.25	270278900	1713	0.80	158000	158500	157200	206000	111200	158800	157781.03	20.29	142	176266	167532	158266	149532	140266	171900	153900	584	47200	5000	117510	100	1	11686538	18511	-69.50	1.39	12	0.01	-2279.00	114314.00	177500	20240828	-10.76	93000	20231020	70.32	177500	-10.76	20240828	107600	47.21	20240131	177500	-10.76	20240828	93000	70.32	20231020	0.85	N	006280	5000	584 억	2371506	N	N	79	N	N
74	20240910	160209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	158800	11300	2	7.66	33899482500	213006	497.46	149000	167000	149000	191700	103300	147500	159148.44	20.31	-2210	152566	150032	145766	143232	138966	151300	144500	584	44200	5000	109150	100	1	11686538	18558	-69.68	1.39	12	1.82	-2279.00	114314.00	177500	20240828	-10.54	93000	20231020	70.75	177500	-10.54	20240828	107600	47.58	20240131	177500	-10.54	20240828	93000	70.75	20231020	0.86	N	006280	5000	584 억	2373095	N	N	79	N	N
75	20240910	150210	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	159100	11600	2	7.86	32991085500	207279	484.08	149000	167000	149000	191700	103300	147500	159162.70	20.31	-2734	152566	150032	145766	143232	138966	151300	144500	584	44200	5000	109150	100	1	11686538	18593	-69.81	1.39	12	1.77	-2279.00	114314.00	177500	20240828	-10.37	93000	20231020	71.08	177500	-10.37	20240828	107600	47.86	20240131	177500	-10.37	20240828	93000	71.08	20231020	0.86	N	006280	5000	584 억	2373095	N	N	90	N	N
76	20240910	140208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	158700	11200	2	7.59	30786734800	193387	451.64	149000	167000	149000	191700	103300	147500	159197.54	20.31	-3485	152566	150032	145766	143232	138966	151300	144500	584	44200	5000	109150	100	1	11686538	18547	-69.64	1.39	12	1.65	-2279.00	114314.00	177500	20240828	-10.59	93000	20231020	70.65	177500	-10.59	20240828	107600	47.49	20240131	177500	-10.59	20240828	93000	70.65	20231020	0.86	N	006280	5000	584 억	2373095	N	N	90	N	N
77	20240910	130209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	161400	13900	2	9.42	28443040500	178737	417.42	149000	167000	149000	191700	103300	147500	159133.48	20.31	-3029	152566	150032	145766	143232	138966	151300	144500	584	44200	5000	109150	100	1	11686538	18862	-70.82	1.41	12	1.53	-2279.00	114314.00	177500	20240828	-9.07	93000	20231020	73.55	177500	-9.07	20240828	107600	50.00	20240131	177500	-9.07	20240828	93000	73.55	20231020	0.86	N	006280	5000	584 억	2373095	N	N	90	N	N
78	20240910	120208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	161900	14400	2	9.76	26765194100	168322	393.10	149000	167000	149000	191700	103300	147500	159011.86	20.31	-3416	152566	150032	145766	143232	138966	151300	144500	584	44200	5000	109150	100	1	11686538	18921	-71.04	1.42	12	1.44	-2279.00	114314.00	177500	20240828	-8.79	93000	20231020	74.09	177500	-8.79	20240828	107600	50.46	20240131	177500	-8.79	20240828	93000	74.09	20231020	0.86	N	006280	5000	584 억	2373095	N	N	90	N	N
79	20240910	110208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	164600	17100	2	11.59	22195514000	140030	327.03	149000	167000	149000	191700	103300	147500	158505.42	20.31	-3203	152566	150032	145766	143232	138966	151300	144500	584	44200	5000	109150	100	1	11686538	19236	-72.22	1.44	12	1.20	-2279.00	114314.00	177500	20240828	-7.27	93000	20231020	76.99	177500	-7.27	20240828	107600	52.97	20240131	177500	-7.27	20240828	93000	76.99	20231020	0.86	N	006280	5000	584 억	2373095	N	N	90	N	N
80	20240910	100209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	157700	10200	2	6.92	13097134400	83986	196.14	149000	159500	149000	191700	103300	147500	155944.26	20.31	-2101	152566	150032	145766	143232	138966	151300	144500	584	44200	5000	109150	100	1	11686538	18430	-69.20	1.38	12	0.72	-2279.00	114314.00	177500	20240828	-11.15	93000	20231020	69.57	177500	-11.15	20240828	107600	46.56	20240131	177500	-11.15	20240828	93000	69.57	20231020	0.86	N	006280	5000	584 억	2373095	N	N	90	N	N
81	20240910	090208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	150200	2700	2	1.83	740960000	4941	11.54	149000	151200	149000	191700	103300	147500	149961.55	20.31	67	152566	150032	145766	143232	138966	151300	144500	584	44200	5000	109150	100	1	11686538	17553	-65.91	1.31	12	0.04	-2279.00	114314.00	177500	20240828	-15.38	93000	20231020	61.51	177500	-15.38	20240828	107600	39.59	20240131	177500	-15.38	20240828	93000	61.51	20231020	0.86	N	006280	5000	584 억	2373095	N	N	90	N	N
82	20240909	160206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	147500	1700	2	1.17	6227318800	42591	61.42	143900	148300	141500	189500	102100	145800	146211.12	20.43	-16634	151266	148532	145266	142532	139266	146900	140900	584	43700	5000	107890	100	1	11686538	17238	-64.72	1.29	12	0.36	-2279.00	114314.00	177500	20240828	-16.90	93000	20231020	58.60	177500	-16.90	20240828	107600	37.08	20240131	177500	-16.90	20240828	93000	58.60	20231020	0.86	N	006280	5000	584 억	2387794	N	N	90	N	N
83	20240909	150206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	147300	1500	2	1.03	5800572700	39690	57.24	143900	148300	141500	189500	102100	145800	146146.97	20.43	-15294	151266	148532	145266	142532	139266	146900	140900	584	43700	5000	107890	100	1	11686538	17214	-64.63	1.29	12	0.34	-2279.00	114314.00	177500	20240828	-17.01	93000	20231020	58.39	177500	-17.01	20240828	107600	36.90	20240131	177500	-17.01	20240828	93000	58.39	20231020	0.86	N	006280	5000	584 억	2387794	N	N	72	N	N
84	20240909	140208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	147500	1700	2	1.17	4664559400	32000	46.15	143900	148200	141500	189500	102100	145800	145767.48	20.43	-10058	151266	148532	145266	142532	139266	146900	140900	584	43700	5000	107890	100	1	11686538	17238	-64.72	1.29	12	0.27	-2279.00	114314.00	177500	20240828	-16.90	93000	20231020	58.60	177500	-16.90	20240828	107600	37.08	20240131	177500	-16.90	20240828	93000	58.60	20231020	0.86	N	006280	5000	584 억	2387794	N	N	72	N	N
85	20240909	130207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	145600	-200	5	-0.14	3038070800	20962	30.23	143900	146700	141500	189500	102100	145800	144932.26	20.43	-6622	151266	148532	145266	142532	139266	146900	140900	584	43700	5000	107890	100	1	11686538	17016	-63.89	1.27	12	0.18	-2279.00	114314.00	177500	20240828	-17.97	93000	20231020	56.56	177500	-17.97	20240828	107600	35.32	20240131	177500	-17.97	20240828	93000	56.56	20231020	0.86	N	006280	5000	584 억	2387794	N	N	72	N	N
86	20240909	120206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	145700	-100	5	-0.07	2769884400	19123	27.58	143900	146700	141500	189500	102100	145800	144845.65	20.43	-5826	151266	148532	145266	142532	139266	146900	140900	584	43700	5000	107890	100	1	11686538	17027	-63.93	1.27	12	0.16	-2279.00	114314.00	177500	20240828	-17.92	93000	20231020	56.67	177500	-17.92	20240828	107600	35.41	20240131	177500	-17.92	20240828	93000	56.67	20231020	0.86	N	006280	5000	584 억	2387794	N	N	72	N	N
87	20240909	110205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	145200	-600	5	-0.41	2152545300	14897	21.48	143900	146700	141500	189500	102100	145800	144495.13	20.43	-3323	151266	148532	145266	142532	139266	146900	140900	584	43700	5000	107890	100	1	11686538	16969	-63.71	1.27	12	0.13	-2279.00	114314.00	177500	20240828	-18.20	93000	20231020	56.13	177500	-18.20	20240828	107600	34.94	20240131	177500	-18.20	20240828	93000	56.13	20231020	0.86	N	006280	5000	584 억	2387794	N	N	72	N	N
88	20240909	100209	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	145200	-600	5	-0.41	1498782600	10418	15.02	143900	145300	141500	189500	102100	145800	143864.53	20.43	-1910	151266	148532	145266	142532	139266	146900	140900	584	43700	5000	107890	100	1	11686538	16969	-63.71	1.27	12	0.09	-2279.00	114314.00	177500	20240828	-18.20	93000	20231020	56.13	177500	-18.20	20240828	107600	34.94	20240131	177500	-18.20	20240828	93000	56.13	20231020	0.86	N	006280	5000	584 억	2387794	N	N	72	N	N
89	20240909	090206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	143400	-2400	5	-1.65	262145000	1835	2.65	143900	143900	141500	189500	102100	145800	142856.71	20.43	15	151266	148532	145266	142532	139266	146900	140900	584	43700	5000	107890	100	1	11686538	16758	-62.92	1.25	12	0.02	-2279.00	114314.00	177500	20240828	-19.21	93000	20231020	54.19	177500	-19.21	20240828	107600	33.27	20240131	177500	-19.21	20240828	93000	54.19	20231020	0.86	N	006280	5000	584 억	2387794	N	N	72	N	N
90	20240906	160203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	145800	-2700	5	-1.82	9984928200	69050	69.39	148000	148000	142000	193000	104000	148500	144603.10	20.41	2066	159100	153800	150100	144800	141100	151950	142950	584	44500	5000	109890	100	1	11686538	17039	-63.98	1.28	12	0.59	-2279.00	114314.00	177500	20240828	-17.86	93000	20231020	56.77	177500	-17.86	20240828	107600	35.50	20240131	177500	-17.86	20240828	93000	56.77	20231020	0.93	N	006280	5000	584 억	2384859	N	N	72	N	N
91	20240906	150207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	146100	-2400	5	-1.62	9310722000	64431	64.75	148000	148000	142000	193000	104000	148500	144506.81	20.41	3581	159100	153800	150100	144800	141100	151950	142950	584	44500	5000	109890	100	1	11686538	17074	-64.11	1.28	12	0.55	-2279.00	114314.00	177500	20240828	-17.69	93000	20231020	57.10	177500	-17.69	20240828	107600	35.78	20240131	177500	-17.69	20240828	93000	57.10	20231020	0.93	N	006280	5000	584 억	2384859	N	N	240	N	N
92	20240906	140208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	144800	-3700	5	-2.49	7659757900	53080	53.34	148000	148000	142000	193000	104000	148500	144305.83	20.41	5355	159100	153800	150100	144800	141100	151950	142950	584	44500	5000	109890	100	1	11686538	16922	-63.54	1.27	12	0.45	-2279.00	114314.00	177500	20240828	-18.42	93000	20231020	55.70	177500	-18.42	20240828	107600	34.57	20240131	177500	-18.42	20240828	93000	55.70	20231020	0.93	N	006280	5000	584 억	2384859	N	N	240	N	N
93	20240906	130205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	144800	-3700	5	-2.49	6862239200	47579	47.81	148000	148000	142000	193000	104000	148500	144228.23	20.41	5492	159100	153800	150100	144800	141100	151950	142950	584	44500	5000	109890	100	1	11686538	16922	-63.54	1.27	12	0.41	-2279.00	114314.00	177500	20240828	-18.42	93000	20231020	55.70	177500	-18.42	20240828	107600	34.57	20240131	177500	-18.42	20240828	93000	55.70	20231020	0.93	N	006280	5000	584 억	2384859	N	N	240	N	N
94	20240906	120206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	145500	-3000	5	-2.02	6145914700	42650	42.86	148000	148000	142000	193000	104000	148500	144101.06	20.41	5402	159100	153800	150100	144800	141100	151950	142950	584	44500	5000	109890	100	1	11686538	17004	-63.84	1.27	12	0.36	-2279.00	114314.00	177500	20240828	-18.03	93000	20231020	56.45	177500	-18.03	20240828	107600	35.22	20240131	177500	-18.03	20240828	93000	56.45	20231020	0.93	N	006280	5000	584 억	2384859	N	N	240	N	N
95	20240906	110208	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	144700	-3800	5	-2.56	5162199300	35865	36.04	148000	148000	142000	193000	104000	148500	143934.05	20.41	5578	159100	153800	150100	144800	141100	151950	142950	584	44500	5000	109890	100	1	11686538	16910	-63.49	1.27	12	0.31	-2279.00	114314.00	177500	20240828	-18.48	93000	20231020	55.59	177500	-18.48	20240828	107600	34.48	20240131	177500	-18.48	20240828	93000	55.59	20231020	0.93	N	006280	5000	584 억	2384859	N	N	240	N	N
96	20240906	100205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	142900	-5600	5	-3.77	3982683000	27652	27.79	148000	148000	142000	193000	104000	148500	144028.59	20.41	3226	159100	153800	150100	144800	141100	151950	142950	584	44500	5000	109890	100	1	11686538	16700	-62.70	1.25	12	0.24	-2279.00	114314.00	177500	20240828	-19.49	93000	20231020	53.66	177500	-19.49	20240828	107600	32.81	20240131	177500	-19.49	20240828	93000	53.66	20231020	0.93	N	006280	5000	584 억	2384859	N	N	240	N	N
97	20240906	090207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	147100	-1400	5	-0.94	161444400	1095	1.10	148000	148000	146300	193000	104000	148500	147436.84	20.41	-371	159100	153800	150100	144800	141100	151950	142950	584	44500	5000	109890	100	1	11686538	17191	-64.55	1.29	12	0.01	-2279.00	114314.00	177500	20240828	-17.13	93000	20231020	58.17	177500	-17.13	20240828	107600	36.71	20240131	177500	-17.13	20240828	93000	58.17	20231020	0.93	N	006280	5000	584 억	2384859	N	N	240	N	N
98	20240905	160204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	148500	-5200	5	-3.38	14789357200	98859	85.03	153700	155400	146400	199800	107600	153700	149601.90	20.18	24979	159100	156400	153600	150900	148100	155000	149500	584	46100	5000	113730	100	1	11686538	17355	-65.16	1.30	12	0.85	-2279.00	114314.00	177500	20240828	-16.34	93000	20231020	59.68	177500	-16.34	20240828	107600	38.01	20240131	177500	-16.34	20240828	93000	59.68	20231020	0.93	N	006280	5000	584 억	2357816	N	N	240	N	N
99	20240905	150207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	148500	-5200	5	-3.38	13673258100	91322	78.55	153700	155400	146400	199800	107600	153700	149725.78	20.18	23469	159100	156400	153600	150900	148100	155000	149500	584	46100	5000	113730	100	1	11686538	17355	-65.16	1.30	12	0.78	-2279.00	114314.00	177500	20240828	-16.34	93000	20231020	59.68	177500	-16.34	20240828	107600	38.01	20240131	177500	-16.34	20240828	93000	59.68	20231020	0.93	N	006280	5000	584 억	2357816	N	N	503	N	N
100	20240905	140206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	147300	-6400	5	-4.16	10674166700	70966	61.04	153700	155400	147200	199800	107600	153700	150412.40	20.18	13626	159100	156400	153600	150900	148100	155000	149500	584	46100	5000	113730	100	1	11686538	17214	-64.63	1.29	12	0.61	-2279.00	114314.00	177500	20240828	-17.01	93000	20231020	58.39	177500	-17.01	20240828	107600	36.90	20240131	177500	-17.01	20240828	93000	58.39	20231020	0.93	N	006280	5000	584 억	2357816	N	N	503	N	N
101	20240905	130206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	148800	-4900	5	-3.19	8080778300	53454	45.98	153700	155400	148800	199800	107600	153700	151172.57	20.18	6046	159100	156400	153600	150900	148100	155000	149500	584	46100	5000	113730	100	1	11686538	17390	-65.29	1.30	12	0.46	-2279.00	114314.00	177500	20240828	-16.17	93000	20231020	60.00	177500	-16.17	20240828	107600	38.29	20240131	177500	-16.17	20240828	93000	60.00	20231020	0.93	N	006280	5000	584 억	2357816	N	N	503	N	N
102	20240905	120204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	150600	-3100	5	-2.02	6753330500	44575	38.34	153700	155400	149200	199800	107600	153700	151504.89	20.18	3047	159100	156400	153600	150900	148100	155000	149500	584	46100	5000	113730	100	1	11686538	17600	-66.08	1.32	12	0.38	-2279.00	114314.00	177500	20240828	-15.15	93000	20231020	61.94	177500	-15.15	20240828	107600	39.96	20240131	177500	-15.15	20240828	93000	61.94	20231020	0.93	N	006280	5000	584 억	2357816	N	N	503	N	N
103	20240905	110206	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	150300	-3400	5	-2.21	4817015100	31659	27.23	153700	155400	150200	199800	107600	153700	152153.10	20.18	-53	159100	156400	153600	150900	148100	155000	149500	584	46100	5000	113730	100	1	11686538	17565	-65.95	1.31	12	0.27	-2279.00	114314.00	177500	20240828	-15.32	93000	20231020	61.61	177500	-15.32	20240828	107600	39.68	20240131	177500	-15.32	20240828	93000	61.61	20231020	0.93	N	006280	5000	584 억	2357816	N	N	503	N	N
104	20240905	100205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	153300	-400	5	-0.26	3043827900	19945	17.16	153700	155400	150400	199800	107600	153700	152611.08	20.18	-40	159100	156400	153600	150900	148100	155000	149500	584	46100	5000	113730	100	1	11686538	17915	-67.27	1.34	12	0.17	-2279.00	114314.00	177500	20240828	-13.63	93000	20231020	64.84	177500	-13.63	20240828	107600	42.47	20240131	177500	-13.63	20240828	93000	64.84	20231020	0.93	N	006280	5000	584 억	2357816	N	N	503	N	N
105	20240905	090207	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154500	800	2	0.52	314108200	2042	1.76	153700	154500	153300	199800	107600	153700	153823.80	20.18	456	159100	156400	153600	150900	148100	155000	149500	584	46100	5000	113730	100	1	11686538	18056	-67.79	1.35	12	0.02	-2279.00	114314.00	177500	20240828	-12.96	93000	20231020	66.13	177500	-12.96	20240828	107600	43.59	20240131	177500	-12.96	20240828	93000	66.13	20231020	0.93	N	006280	5000	584 억	2357816	N	N	503	N	N
106	20240904	160203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	153700	-5500	5	-3.45	17812251200	116010	85.38	154500	156300	150800	206500	111500	159200	153540.51	19.89	33751	171666	165432	161566	155332	151466	163500	153400	584	47300	5000	117800	100	1	11686538	17962	-67.44	1.34	12	0.99	-2279.00	114314.00	177500	20240828	-13.41	93000	20231020	65.27	177500	-13.41	20240828	107600	42.84	20240131	177500	-13.41	20240828	93000	65.27	20231020	0.91	N	006280	5000	584 억	2324832	N	N	503	N	N
107	20240904	150205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	153800	-5400	5	-3.39	16845952100	109725	80.75	154500	156300	150800	206500	111500	159200	153528.79	19.89	31063	171666	165432	161566	155332	151466	163500	153400	584	47300	5000	117800	100	1	11686538	17974	-67.49	1.35	12	0.94	-2279.00	114314.00	177500	20240828	-13.35	93000	20231020	65.38	177500	-13.35	20240828	107600	42.94	20240131	177500	-13.35	20240828	93000	65.38	20231020	0.91	N	006280	5000	584 억	2324832	N	N	99	N	N
108	20240904	140205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	153400	-5800	5	-3.64	14696754300	95760	70.47	154500	156300	150800	206500	111500	159200	153474.82	19.89	25447	171666	165432	161566	155332	151466	163500	153400	584	47300	5000	117800	100	1	11686538	17927	-67.31	1.34	12	0.82	-2279.00	114314.00	177500	20240828	-13.58	93000	20231020	64.95	177500	-13.58	20240828	107600	42.57	20240131	177500	-13.58	20240828	93000	64.95	20231020	0.91	N	006280	5000	584 억	2324832	N	N	99	N	N
109	20240904	130204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154000	-5200	5	-3.27	12760056700	83125	61.17	154500	156300	150800	206500	111500	159200	153504.37	19.89	20990	171666	165432	161566	155332	151466	163500	153400	584	47300	5000	117800	100	1	11686538	17997	-67.57	1.35	12	0.71	-2279.00	114314.00	177500	20240828	-13.24	93000	20231020	65.59	177500	-13.24	20240828	107600	43.12	20240131	177500	-13.24	20240828	93000	65.59	20231020	0.91	N	006280	5000	584 억	2324832	N	N	99	N	N
110	20240904	120203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154300	-4900	5	-3.08	11192290100	72920	53.66	154500	156300	150800	206500	111500	159200	153487.17	19.89	15549	171666	165432	161566	155332	151466	163500	153400	584	47300	5000	117800	100	1	11686538	18032	-67.71	1.35	12	0.62	-2279.00	114314.00	177500	20240828	-13.07	93000	20231020	65.91	177500	-13.07	20240828	107600	43.40	20240131	177500	-13.07	20240828	93000	65.91	20231020	0.91	N	006280	5000	584 억	2324832	N	N	99	N	N
111	20240904	110203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	155700	-3500	5	-2.20	9817707400	64060	47.14	154500	156300	150800	206500	111500	159200	153257.91	19.89	10928	171666	165432	161566	155332	151466	163500	153400	584	47300	5000	117800	100	1	11686538	18196	-68.32	1.36	12	0.55	-2279.00	114314.00	177500	20240828	-12.28	93000	20231020	67.42	177500	-12.28	20240828	107600	44.70	20240131	177500	-12.28	20240828	93000	67.42	20231020	0.91	N	006280	5000	584 억	2324832	N	N	99	N	N
112	20240904	100205	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	153700	-5500	5	-3.45	7232511800	47367	34.86	154500	156000	150800	206500	111500	159200	152690.80	19.89	8420	171666	165432	161566	155332	151466	163500	153400	584	47300	5000	117800	100	1	11686538	17962	-67.44	1.34	12	0.41	-2279.00	114314.00	177500	20240828	-13.41	93000	20231020	65.27	177500	-13.41	20240828	107600	42.84	20240131	177500	-13.41	20240828	93000	65.27	20231020	0.91	N	006280	5000	584 억	2324832	N	N	99	N	N
113	20240904	090204	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	154600	-4600	5	-2.89	730631200	4742	3.49	154500	155000	152000	206500	111500	159200	154075.51	19.89	1714	171666	165432	161566	155332	151466	163500	153400	584	47300	5000	117800	100	1	11686538	18067	-67.84	1.35	12	0.04	-2279.00	114314.00	177500	20240828	-12.90	93000	20231020	66.24	177500	-12.90	20240828	107600	43.68	20240131	177500	-12.90	20240828	93000	66.24	20231020	0.91	N	006280	5000	584 억	2324832	N	N	99	N	N
114	20240903	160202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	159200	-7300	5	-4.38	21792728700	135452	124.70	166500	167800	157700	216000	116600	166500	160890.72	19.61	26942	179833	173166	168333	161666	156833	170750	159250	584	49500	5000	123210	100	1	11686538	18605	-69.86	1.39	12	1.16	-2279.00	114314.00	177500	20240828	-10.31	93000	20231020	71.18	177500	-10.31	20240828	107600	47.96	20240131	177500	-10.31	20240828	93000	71.18	20231020	0.90	N	006280	5000	584 억	2291788	N	N	99	N	N
115	20240903	150203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	158000	-8500	5	-5.11	20511752200	127397	117.28	166500	167800	157700	216000	116600	166500	161006.34	19.61	25339	179833	173166	168333	161666	156833	170750	159250	584	49500	5000	123210	100	1	11686538	18465	-69.33	1.38	12	1.09	-2279.00	114314.00	177500	20240828	-10.99	93000	20231020	69.89	177500	-10.99	20240828	107600	46.84	20240131	177500	-10.99	20240828	93000	69.89	20231020	0.90	N	006280	5000	584 억	2291788	N	N	224	N	N
116	20240903	140203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	159000	-7500	5	-4.50	16264101200	100597	92.61	166500	167800	158800	216000	116600	166500	161675.57	19.61	21055	179833	173166	168333	161666	156833	170750	159250	584	49500	5000	123210	100	1	11686538	18582	-69.77	1.39	12	0.86	-2279.00	114314.00	177500	20240828	-10.42	93000	20231020	70.97	177500	-10.42	20240828	107600	47.77	20240131	177500	-10.42	20240828	93000	70.97	20231020	0.90	N	006280	5000	584 억	2291788	N	N	224	N	N
117	20240903	130202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	160700	-5800	5	-3.48	12456124900	76759	70.66	166500	167800	160200	216000	116600	166500	162275.48	19.61	13212	179833	173166	168333	161666	156833	170750	159250	584	49500	5000	123210	100	1	11686538	18780	-70.51	1.41	12	0.66	-2279.00	114314.00	177500	20240828	-9.46	93000	20231020	72.80	177500	-9.46	20240828	107600	49.35	20240131	177500	-9.46	20240828	93000	72.80	20231020	0.90	N	006280	5000	584 억	2291788	N	N	224	N	N
118	20240903	120202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	161000	-5500	5	-3.30	10518466300	64697	59.56	166500	167800	160600	216000	116600	166500	162580.13	19.61	9007	179833	173166	168333	161666	156833	170750	159250	584	49500	5000	123210	100	1	11686538	18815	-70.65	1.41	12	0.55	-2279.00	114314.00	177500	20240828	-9.30	93000	20231020	73.12	177500	-9.30	20240828	107600	49.63	20240131	177500	-9.30	20240828	93000	73.12	20231020	0.90	N	006280	5000	584 억	2291788	N	N	224	N	N
119	20240903	110201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	163000	-3500	5	-2.10	8379866300	51440	47.36	166500	167800	160800	216000	116600	166500	162905.29	19.61	5290	179833	173166	168333	161666	156833	170750	159250	584	49500	5000	123210	100	1	11686538	19049	-71.52	1.43	12	0.44	-2279.00	114314.00	177500	20240828	-8.17	93000	20231020	75.27	177500	-8.17	20240828	107600	51.49	20240131	177500	-8.17	20240828	93000	75.27	20231020	0.90	N	006280	5000	584 억	2291788	N	N	224	N	N
120	20240903	100202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	161600	-4900	5	-2.94	6190164200	37910	34.90	166500	167800	160800	216000	116600	166500	163285.36	19.61	1460	179833	173166	168333	161666	156833	170750	159250	584	49500	5000	123210	100	1	11686538	18885	-70.91	1.41	12	0.32	-2279.00	114314.00	177500	20240828	-8.96	93000	20231020	73.76	177500	-8.96	20240828	107600	50.19	20240131	177500	-8.96	20240828	93000	73.76	20231020	0.90	N	006280	5000	584 억	2291788	N	N	224	N	N
121	20240903	090201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	166900	400	2	0.24	75752800	455	0.42	166500	166900	166400	216000	116600	166500	166489.56	19.61	125	179833	173166	168333	161666	156833	170750	159250	584	49500	5000	123210	100	1	11686538	19505	-73.23	1.46	12	0.00	-2279.00	114314.00	177500	20240828	-5.97	93000	20231020	79.46	177500	-5.97	20240828	107600	55.11	20240131	177500	-5.97	20240828	93000	79.46	20231020	0.90	N	006280	5000	584 억	2291788	N	N	224	N	N
122	20240902	160201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	166500	-4400	5	-2.57	18076507700	108436	185.87	173500	175000	163500	222000	119700	170900	166702.08	19.46	16653	175766	173332	170766	168332	165766	172050	167050	584	51100	5000	126460	100	1	11686538	19458	-73.06	1.46	12	0.93	-2279.00	114314.00	177500	20240828	-6.20	93000	20231020	79.03	177500	-6.20	20240828	107600	54.74	20240131	177500	-6.20	20240828	93000	79.03	20231020	0.94	N	006280	5000	584 억	2274709	N	N	224	N	N
123	20240902	150202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	165900	-5000	5	-2.93	17122094400	102696	176.03	173500	175000	163500	222000	119700	170900	166725.81	19.46	16240	175766	173332	170766	168332	165766	172050	167050	584	51100	5000	126460	100	1	11686538	19388	-72.80	1.45	12	0.88	-2279.00	114314.00	177500	20240828	-6.54	93000	20231020	78.39	177500	-6.54	20240828	107600	54.18	20240131	177500	-6.54	20240828	93000	78.39	20231020	0.94	N	006280	5000	584 억	2274709	N	N	447	N	N
124	20240902	140202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	165200	-5700	5	-3.34	14255775300	85416	146.41	173500	175000	163500	222000	119700	170900	166897.95	19.46	10363	175766	173332	170766	168332	165766	172050	167050	584	51100	5000	126460	100	1	11686538	19306	-72.49	1.45	12	0.73	-2279.00	114314.00	177500	20240828	-6.93	93000	20231020	77.63	177500	-6.93	20240828	107600	53.53	20240131	177500	-6.93	20240828	93000	77.63	20231020	0.94	N	006280	5000	584 억	2274709	N	N	447	N	N
125	20240902	130202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	164700	-6200	5	-3.63	12443621700	74395	127.52	173500	175000	163500	222000	119700	170900	167263.98	19.46	5799	175766	173332	170766	168332	165766	172050	167050	584	51100	5000	126460	100	1	11686538	19248	-72.27	1.44	12	0.64	-2279.00	114314.00	177500	20240828	-7.21	93000	20231020	77.10	177500	-7.21	20240828	107600	53.07	20240131	177500	-7.21	20240828	93000	77.10	20231020	0.94	N	006280	5000	584 억	2274709	N	N	447	N	N
126	20240902	120202	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	164300	-6600	5	-3.86	10538168900	62811	107.66	173500	175000	163500	222000	119700	170900	167775.60	19.46	2341	175766	173332	170766	168332	165766	172050	167050	584	51100	5000	126460	100	1	11686538	19201	-72.09	1.44	12	0.54	-2279.00	114314.00	177500	20240828	-7.44	93000	20231020	76.67	177500	-7.44	20240828	107600	52.70	20240131	177500	-7.44	20240828	93000	76.67	20231020	0.94	N	006280	5000	584 억	2274709	N	N	447	N	N
127	20240902	110203	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	164200	-6700	5	-3.92	7761724200	45899	78.68	173500	175000	164200	222000	119700	170900	169104.23	19.46	-5311	175766	173332	170766	168332	165766	172050	167050	584	51100	5000	126460	100	1	11686538	19189	-72.05	1.44	12	0.39	-2279.00	114314.00	177500	20240828	-7.49	93000	20231020	76.56	177500	-7.49	20240828	107600	52.60	20240131	177500	-7.49	20240828	93000	76.56	20231020	0.94	N	006280	5000	584 억	2274709	N	N	447	N	N
128	20240902	100201	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	167000	-3900	5	-2.28	4675496200	27325	46.84	173500	175000	166800	222000	119700	170900	171106.94	19.46	-4783	175766	173332	170766	168332	165766	172050	167050	584	51100	5000	126460	100	1	11686538	19517	-73.28	1.46	12	0.23	-2279.00	114314.00	177500	20240828	-5.92	93000	20231020	79.57	177500	-5.92	20240828	107600	55.20	20240131	177500	-5.92	20240828	93000	79.57	20231020	0.94	N	006280	5000	584 억	2274709	N	N	447	N	N
129	20240902	090200	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	173500	2600	2	1.52	803951500	4622	7.92	173500	175000	173000	222000	119700	170900	173943.47	19.46	317	175766	173332	170766	168332	165766	172050	167050	584	51100	5000	126460	100	1	11686538	20276	-76.13	1.52	12	0.04	-2279.00	114314.00	177500	20240828	-2.25	93000	20231020	86.56	177500	-2.25	20240828	107600	61.25	20240131	177500	-2.25	20240828	93000	86.56	20231020	0.94	N	006280	5000	584 억	2274709	N	N	447	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History