KissMeData/068270/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 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	20241031	160656	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	-5200	5	-2.77	95366860000	519310	170.11	187000	187500	182500	244000	131400	187700	183646.58	22.99	0	-78712	189766	188732	187966	186932	186166	188350	186550	2205	56300	1000	142650	100	1	217021190	396064	50.15	2.10	12	0.24	3639.00	87089.00	241000	20240102	-24.27	141500	20231024	28.98	241000	-24.27	20240102	169700	7.54	20240417	241000	-24.27	20240102	148500	22.90	20231031	1.07	N	068270	1000	2204 억	49894499	N	N	801	N	N
3	20241031	150705	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182600	-5100	5	-2.72	76897579400	418133	136.97	187000	187500	182500	244000	131400	187700	183906.81	22.99	0	-67502	189766	188732	187966	186932	186166	188350	186550	2205	56300	1000	142650	100	1	217021190	396281	50.18	2.10	12	0.19	3639.00	87089.00	241000	20240102	-24.23	141500	20231024	29.05	241000	-24.23	20240102	169700	7.60	20240417	241000	-24.23	20240102	148500	22.96	20231031	1.07	N	068270	1000	2204 억	49894499	N	N	3234	N	N
4	20241031	140704	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183100	-4600	5	-2.45	63052078100	342394	112.16	187000	187500	182800	244000	131400	187700	184150.45	22.99	0	-52858	189766	188732	187966	186932	186166	188350	186550	2205	56300	1000	142650	100	1	217021190	397366	50.32	2.10	12	0.16	3639.00	87089.00	241000	20240102	-24.02	141500	20231024	29.40	241000	-24.02	20240102	169700	7.90	20240417	241000	-24.02	20240102	148500	23.30	20231031	1.07	N	068270	1000	2204 억	49894499	N	N	3234	N	N
5	20241031	130703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183400	-4300	5	-2.29	51684335100	280332	91.83	187000	187500	183000	244000	131400	187700	184368.08	22.99	0	-37085	189766	188732	187966	186932	186166	188350	186550	2205	56300	1000	142650	100	1	217021190	398017	50.40	2.11	12	0.13	3639.00	87089.00	241000	20240102	-23.90	141500	20231024	29.61	241000	-23.90	20240102	169700	8.07	20240417	241000	-23.90	20240102	148500	23.50	20231031	1.07	N	068270	1000	2204 억	49894499	N	N	3234	N	N
6	20241031	120703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183600	-4100	5	-2.18	43694039600	236729	77.55	187000	187500	183100	244000	131400	187700	184573.84	22.99	0	-22850	189766	188732	187966	186932	186166	188350	186550	2205	56300	1000	142650	100	1	217021190	398451	50.45	2.11	12	0.11	3639.00	87089.00	241000	20240102	-23.82	141500	20231024	29.75	241000	-23.82	20240102	169700	8.19	20240417	241000	-23.82	20240102	148500	23.64	20231031	1.07	N	068270	1000	2204 억	49894499	N	N	3234	N	N
7	20241031	110703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	-3700	5	-1.97	31537477500	170470	55.84	187000	187500	183600	244000	131400	187700	185002.79	22.99	0	-14002	189766	188732	187966	186932	186166	188350	186550	2205	56300	1000	142650	100	1	217021190	399319	50.56	2.11	12	0.08	3639.00	87089.00	241000	20240102	-23.65	141500	20231024	30.04	241000	-23.65	20240102	169700	8.43	20240417	241000	-23.65	20240102	148500	23.91	20231031	1.07	N	068270	1000	2204 억	49894499	N	N	3234	N	N
8	20241031	100703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184800	-2900	5	-1.55	18262435500	98359	32.22	187000	187500	184700	244000	131400	187700	185670.83	22.99	0	-4055	189766	188732	187966	186932	186166	188350	186550	2205	56300	1000	142650	100	1	217021190	401055	50.78	2.12	12	0.05	3639.00	87089.00	241000	20240102	-23.32	141500	20231024	30.60	241000	-23.32	20240102	169700	8.90	20240417	241000	-23.32	20240102	148500	24.44	20231031	1.07	N	068270	1000	2204 억	49894499	N	N	3234	N	N
9	20241031	090700	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186500	-1200	5	-0.64	3341915500	17908	5.87	187000	187500	186100	244000	131400	187700	186614.63	22.99	0	1635	189766	188732	187966	186932	186166	188350	186550	2205	56300	1000	142650	100	1	217021190	404745	51.25	2.14	12	0.01	3639.00	87089.00	241000	20240102	-22.61	141500	20231024	31.80	241000	-22.61	20240102	169700	9.90	20240417	241000	-22.61	20240102	148500	25.59	20231031	1.07	N	068270	1000	2204 억	49894499	N	N	3234	N	N
10	20241030	160659	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187700	-1400	5	-0.74	56662728900	301563	84.94	188500	189000	187200	245500	132400	189100	187897.53	23.00	0	-11116	191700	190400	188700	187400	185700	191050	188050	2205	56400	1000	143710	100	1	217021190	407349	51.58	2.16	12	0.14	3639.00	87089.00	241000	20240102	-22.12	138500	20231023	35.52	241000	-22.12	20240102	169700	10.61	20240417	241000	-22.12	20240102	148500	26.40	20231031	1.07	N	068270	1000	2204 억	49917941	N	N	3234	N	N
11	20241030	150715	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187800	-1300	5	-0.69	47399397400	252209	71.04	188500	189000	187200	245500	132400	189100	187936.75	23.00	0	-15150	191700	190400	188700	187400	185700	191050	188050	2205	56400	1000	143710	100	1	217021190	407566	51.61	2.16	12	0.12	3639.00	87089.00	241000	20240102	-22.07	138500	20231023	35.60	241000	-22.07	20240102	169700	10.67	20240417	241000	-22.07	20240102	148500	26.46	20231031	1.07	N	068270	1000	2204 억	49917941	N	N	9748	N	N
12	20241030	140703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187400	-1700	5	-0.90	38748403800	206104	58.05	188500	189000	187200	245500	132400	189100	188003.87	23.00	0	-17824	191700	190400	188700	187400	185700	191050	188050	2205	56400	1000	143710	100	1	217021190	406698	51.50	2.15	12	0.09	3639.00	87089.00	241000	20240102	-22.24	138500	20231023	35.31	241000	-22.24	20240102	169700	10.43	20240417	241000	-22.24	20240102	148500	26.20	20231031	1.07	N	068270	1000	2204 억	49917941	N	N	9748	N	N
13	20241030	130706	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188300	-800	5	-0.42	30305042200	161108	45.38	188500	189000	187200	245500	132400	189100	188103.59	23.00	0	-11848	191700	190400	188700	187400	185700	191050	188050	2205	56400	1000	143710	100	1	217021190	408651	51.74	2.16	12	0.07	3639.00	87089.00	241000	20240102	-21.87	138500	20231023	35.96	241000	-21.87	20240102	169700	10.96	20240417	241000	-21.87	20240102	148500	26.80	20231031	1.07	N	068270	1000	2204 억	49917941	N	N	9748	N	N
14	20241030	120714	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188500	-600	5	-0.32	25730130000	136827	38.54	188500	189000	187200	245500	132400	189100	188048.25	23.00	0	-12845	191700	190400	188700	187400	185700	191050	188050	2205	56400	1000	143710	100	1	217021190	409085	51.80	2.16	12	0.06	3639.00	87089.00	241000	20240102	-21.78	138500	20231023	36.10	241000	-21.78	20240102	169700	11.08	20240417	241000	-21.78	20240102	148500	26.94	20231031	1.07	N	068270	1000	2204 억	49917941	N	N	9748	N	N
15	20241030	110703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188400	-700	5	-0.37	21913596300	116580	32.84	188500	189000	187200	245500	132400	189100	187969.98	23.00	0	-12183	191700	190400	188700	187400	185700	191050	188050	2205	56400	1000	143710	100	1	217021190	408868	51.77	2.16	12	0.05	3639.00	87089.00	241000	20240102	-21.83	138500	20231023	36.03	241000	-21.83	20240102	169700	11.02	20240417	241000	-21.83	20240102	148500	26.87	20231031	1.07	N	068270	1000	2204 억	49917941	N	N	9748	N	N
16	20241030	100701	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188100	-1000	5	-0.53	16159863500	86009	24.22	188500	189000	187200	245500	132400	189100	187885.02	23.00	0	-12853	191700	190400	188700	187400	185700	191050	188050	2205	56400	1000	143710	100	1	217021190	408217	51.69	2.16	12	0.04	3639.00	87089.00	241000	20240102	-21.95	138500	20231023	35.81	241000	-21.95	20240102	169700	10.84	20240417	241000	-21.95	20240102	148500	26.67	20231031	1.07	N	068270	1000	2204 억	49917941	N	N	9748	N	N
17	20241030	090704	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187700	-1400	5	-0.74	5288281600	28110	7.92	188500	189000	187600	245500	132400	189100	188126.39	23.00	0	-8722	191700	190400	188700	187400	185700	191050	188050	2205	56400	1000	143710	100	1	217021190	407349	51.58	2.16	12	0.01	3639.00	87089.00	241000	20240102	-22.12	138500	20231023	35.52	241000	-22.12	20240102	169700	10.61	20240417	241000	-22.12	20240102	148500	26.40	20231031	1.07	N	068270	1000	2204 억	49917941	N	N	9748	N	N
18	20241029	160639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189100	1400	2	0.75	66664012000	352890	101.91	188200	190000	187000	244000	131400	187700	188908.66	23.01	0	1860	190500	189100	187600	186200	184700	189800	186900	2205	56300	1000	142650	100	1	217021190	410387	51.96	2.17	12	0.16	3639.00	87089.00	241000	20240102	-21.54	138500	20231023	36.53	241000	-21.54	20240102	169700	11.43	20240417	241000	-21.54	20240102	148500	27.34	20231031	1.07	N	068270	1000	2204 억	49940710	N	N	9748	N	N
19	20241029	150651	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188900	1200	2	0.64	59552524600	315257	91.04	188200	190000	187000	244000	131400	187700	188901.78	23.01	0	-4597	190500	189100	187600	186200	184700	189800	186900	2205	56300	1000	142650	100	1	217021190	409953	51.91	2.17	12	0.15	3639.00	87089.00	241000	20240102	-21.62	138500	20231023	36.39	241000	-21.62	20240102	169700	11.31	20240417	241000	-21.62	20240102	148500	27.21	20231031	1.07	N	068270	1000	2204 억	49940710	N	N	7866	N	N
20	20241029	140618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188400	700	2	0.37	49160295200	260220	75.15	188200	190000	187000	244000	131400	187700	188918.53	23.01	0	-9180	190500	189100	187600	186200	184700	189800	186900	2205	56300	1000	142650	100	1	217021190	408868	51.77	2.16	12	0.12	3639.00	87089.00	241000	20240102	-21.83	138500	20231023	36.03	241000	-21.83	20240102	169700	11.02	20240417	241000	-21.83	20240102	148500	26.87	20231031	1.07	N	068270	1000	2204 억	49940710	N	N	7866	N	N
21	20241029	130644	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188600	900	2	0.48	42748562200	226162	65.31	188200	190000	187000	244000	131400	187700	189017.85	23.01	0	-4892	190500	189100	187600	186200	184700	189800	186900	2205	56300	1000	142650	100	1	217021190	409302	51.83	2.17	12	0.10	3639.00	87089.00	241000	20240102	-21.74	138500	20231023	36.17	241000	-21.74	20240102	169700	11.14	20240417	241000	-21.74	20240102	148500	27.00	20231031	1.07	N	068270	1000	2204 억	49940710	N	N	7866	N	N
22	20241029	120648	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189100	1400	2	0.75	39028299300	206458	59.62	188200	190000	187000	244000	131400	187700	189037.93	23.01	0	-2014	190500	189100	187600	186200	184700	189800	186900	2205	56300	1000	142650	100	1	217021190	410387	51.96	2.17	12	0.10	3639.00	87089.00	241000	20240102	-21.54	138500	20231023	36.53	241000	-21.54	20240102	169700	11.43	20240417	241000	-21.54	20240102	148500	27.34	20231031	1.07	N	068270	1000	2204 억	49940710	N	N	7866	N	N
23	20241029	110703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188600	900	2	0.48	35575976800	188194	54.35	188200	190000	187000	244000	131400	187700	189039.35	23.01	0	335	190500	189100	187600	186200	184700	189800	186900	2205	56300	1000	142650	100	1	217021190	409302	51.83	2.17	12	0.09	3639.00	87089.00	241000	20240102	-21.74	138500	20231023	36.17	241000	-21.74	20240102	169700	11.14	20240417	241000	-21.74	20240102	148500	27.00	20231031	1.07	N	068270	1000	2204 억	49940710	N	N	7866	N	N
24	20241029	100645	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189400	1700	2	0.91	25865658700	136884	39.53	188200	190000	187000	244000	131400	187700	188961.07	23.01	0	8903	190500	189100	187600	186200	184700	189800	186900	2205	56300	1000	142650	100	1	217021190	411038	52.05	2.17	12	0.06	3639.00	87089.00	241000	20240102	-21.41	138500	20231023	36.75	241000	-21.41	20240102	169700	11.61	20240417	241000	-21.41	20240102	148500	27.54	20231031	1.07	N	068270	1000	2204 억	49940710	N	N	7866	N	N
25	20241028	160637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187700	1300	2	0.70	64451293200	343755	58.52	186700	189000	186100	242000	130500	186400	187491.05	23.02	0	9949	192066	189232	185866	183032	179666	190650	184450	2205	55600	1000	141660	100	1	217021190	407349	51.58	2.16	12	0.16	3639.00	87089.00	241000	20240102	-22.12	138500	20231023	35.52	241000	-22.12	20240102	169700	10.61	20240417	241000	-22.12	20240102	148500	26.40	20231031	1.08	N	068270	1000	2204 억	49951626	N	N	7866	N	N
26	20241028	150642	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187900	1500	2	0.80	54261779000	289482	49.28	186700	189000	186100	242000	130500	186400	187444.55	23.02	0	7281	192066	189232	185866	183032	179666	190650	184450	2205	55600	1000	141660	100	1	217021190	407783	51.64	2.16	12	0.13	3639.00	87089.00	241000	20240102	-22.03	138500	20231023	35.67	241000	-22.03	20240102	169700	10.72	20240417	241000	-22.03	20240102	148500	26.53	20231031	1.08	N	068270	1000	2204 억	49951626	N	N	4662	N	N
27	20241028	140645	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187600	1200	2	0.64	42358270300	226172	38.50	186700	189000	186100	242000	130500	186400	187283.60	23.02	0	-10089	192066	189232	185866	183032	179666	190650	184450	2205	55600	1000	141660	100	1	217021190	407132	51.55	2.15	12	0.10	3639.00	87089.00	241000	20240102	-22.16	138500	20231023	35.45	241000	-22.16	20240102	169700	10.55	20240417	241000	-22.16	20240102	148500	26.33	20231031	1.08	N	068270	1000	2204 억	49951626	N	N	4662	N	N
28	20241028	130642	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186600	200	2	0.11	33625506000	179424	30.54	186700	189000	186500	242000	130500	186400	187408.30	23.02	0	-6509	192066	189232	185866	183032	179666	190650	184450	2205	55600	1000	141660	100	1	217021190	404962	51.28	2.14	12	0.08	3639.00	87089.00	241000	20240102	-22.57	138500	20231023	34.73	241000	-22.57	20240102	169700	9.96	20240417	241000	-22.57	20240102	148500	25.66	20231031	1.08	N	068270	1000	2204 억	49951626	N	N	4662	N	N
29	20241028	120642	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187300	900	2	0.48	29755256900	158716	27.02	186700	189000	186500	242000	130500	186400	187475.12	23.02	0	-3441	192066	189232	185866	183032	179666	190650	184450	2205	55600	1000	141660	100	1	217021190	406481	51.47	2.15	12	0.07	3639.00	87089.00	241000	20240102	-22.28	138500	20231023	35.23	241000	-22.28	20240102	169700	10.37	20240417	241000	-22.28	20240102	148500	26.13	20231031	1.08	N	068270	1000	2204 억	49951626	N	N	4662	N	N
30	20241028	110547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186800	400	2	0.21	25622197200	136610	23.26	186700	189000	186500	242000	130500	186400	187557.61	23.02	0	-791	192066	189232	185866	183032	179666	190650	184450	2205	55600	1000	141660	100	1	217021190	405396	51.33	2.14	12	0.06	3639.00	87089.00	241000	20240102	-22.49	138500	20231023	34.87	241000	-22.49	20240102	169700	10.08	20240417	241000	-22.49	20240102	148500	25.79	20231031	1.08	N	068270	1000	2204 억	49951626	N	N	4662	N	N
31	20241028	100638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187100	700	2	0.38	20260786900	107944	18.38	186700	189000	186500	242000	130500	186400	187697.70	23.02	0	2798	192066	189232	185866	183032	179666	190650	184450	2205	55600	1000	141660	100	1	217021190	406047	51.42	2.15	12	0.05	3639.00	87089.00	241000	20240102	-22.37	138500	20231023	35.09	241000	-22.37	20240102	169700	10.25	20240417	241000	-22.37	20240102	148500	25.99	20231031	1.08	N	068270	1000	2204 억	49951626	N	N	4662	N	N
32	20241028	090638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188700	2300	2	1.23	4267999600	22740	3.87	186700	188800	186500	242000	130500	186400	187689.20	23.02	0	3771	192066	189232	185866	183032	179666	190650	184450	2205	55600	1000	141660	100	1	217021190	409519	51.85	2.17	12	0.01	3639.00	87089.00	241000	20240102	-21.70	138500	20231023	36.25	241000	-21.70	20240102	169700	11.20	20240417	241000	-21.70	20240102	148500	27.07	20231031	1.08	N	068270	1000	2204 억	49951626	N	N	4662	N	N
33	20241025	160636	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186400	500	2	0.27	108223455100	584112	176.41	186000	188700	182500	241500	130200	185900	185275.75	23.02	0	-7942	188366	187132	185666	184432	182966	187750	185050	2205	55600	1000	141280	100	1	217021190	404527	51.22	2.14	12	0.27	3639.00	87089.00	241000	20240102	-22.66	138500	20231023	34.58	241000	-22.66	20240102	169700	9.84	20240417	241000	-22.66	20240102	147400	26.46	20231026	1.08	N	068270	1000	2204 억	49950033	N	N	4648	N	N
34	20241025	150641	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186200	300	2	0.16	101710579800	549167	165.86	186000	188700	182500	241500	130200	185900	185208.83	23.02	0	-12399	188366	187132	185666	184432	182966	187750	185050	2205	55600	1000	141280	100	1	217021190	404093	51.17	2.14	12	0.25	3639.00	87089.00	241000	20240102	-22.74	138500	20231023	34.44	241000	-22.74	20240102	169700	9.72	20240417	241000	-22.74	20240102	147400	26.32	20231026	1.08	N	068270	1000	2204 억	49950033	N	N	424	N	N
35	20241025	140639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187600	1700	2	0.91	91896584700	496559	149.97	186000	188700	182500	241500	130200	185900	185066.80	23.02	0	-14763	188366	187132	185666	184432	182966	187750	185050	2205	55600	1000	141280	100	1	217021190	407132	51.55	2.15	12	0.23	3639.00	87089.00	241000	20240102	-22.16	138500	20231023	35.45	241000	-22.16	20240102	169700	10.55	20240417	241000	-22.16	20240102	147400	27.27	20231026	1.08	N	068270	1000	2204 억	49950033	N	N	424	N	N
36	20241025	130642	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187200	1300	2	0.70	79812657200	432263	130.55	186000	187900	182500	241500	130200	185900	184639.11	23.02	0	-19576	188366	187132	185666	184432	182966	187750	185050	2205	55600	1000	141280	100	1	217021190	406264	51.44	2.15	12	0.20	3639.00	87089.00	241000	20240102	-22.32	138500	20231023	35.16	241000	-22.32	20240102	169700	10.31	20240417	241000	-22.32	20240102	147400	27.00	20231026	1.08	N	068270	1000	2204 억	49950033	N	N	424	N	N
37	20241025	120643	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186600	700	2	0.38	69939919400	379479	114.61	186000	187200	182500	241500	130200	185900	184305.10	23.02	0	-20533	188366	187132	185666	184432	182966	187750	185050	2205	55600	1000	141280	100	1	217021190	404962	51.28	2.14	12	0.17	3639.00	87089.00	241000	20240102	-22.57	138500	20231023	34.73	241000	-22.57	20240102	169700	9.96	20240417	241000	-22.57	20240102	147400	26.59	20231026	1.08	N	068270	1000	2204 억	49950033	N	N	424	N	N
38	20241025	110638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184400	-1500	5	-0.81	51159895600	278511	84.11	186000	186500	182500	241500	130200	185900	183690.74	23.02	0	-24794	188366	187132	185666	184432	182966	187750	185050	2205	55600	1000	141280	100	1	217021190	400187	50.67	2.12	12	0.13	3639.00	87089.00	241000	20240102	-23.49	138500	20231023	33.14	241000	-23.49	20240102	169700	8.66	20240417	241000	-23.49	20240102	147400	25.10	20231026	1.08	N	068270	1000	2204 억	49950033	N	N	424	N	N
39	20241025	100640	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183600	-2300	5	-1.24	34016859400	185046	55.89	186000	186500	182800	241500	130200	185900	183829.18	23.02	0	-24630	188366	187132	185666	184432	182966	187750	185050	2205	55600	1000	141280	100	1	217021190	398451	50.45	2.11	12	0.09	3639.00	87089.00	241000	20240102	-23.82	138500	20231023	32.56	241000	-23.82	20240102	169700	8.19	20240417	241000	-23.82	20240102	147400	24.56	20231026	1.08	N	068270	1000	2204 억	49950033	N	N	424	N	N
40	20241025	090641	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183700	-2200	5	-1.18	8882913000	48172	14.55	186000	186500	183500	241500	130200	185900	184399.86	23.02	0	-16516	188366	187132	185666	184432	182966	187750	185050	2205	55600	1000	141280	100	1	217021190	398668	50.48	2.11	12	0.02	3639.00	87089.00	241000	20240102	-23.78	138500	20231023	32.64	241000	-23.78	20240102	169700	8.25	20240417	241000	-23.78	20240102	147400	24.63	20231026	1.08	N	068270	1000	2204 억	49950033	N	N	424	N	N
41	20241024	160628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185900	200	2	0.11	60767615400	327308	58.09	185700	186900	184200	241000	130000	185700	185657.75	23.00	0	51005	191633	188666	186633	183666	181633	187650	182650	2205	55300	1000	141130	100	1	217021190	403442	51.09	2.13	12	0.15	3639.00	87089.00	241000	20240102	-22.86	138500	20231023	34.22	241000	-22.86	20240102	169700	9.55	20240417	241000	-22.86	20240102	141500	31.38	20231024	1.09	N	068270	1000	2204 억	49908203	N	N	424	N	N
42	20241024	150634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185700	0	3	0.00	50762315200	273473	48.53	185700	186900	184200	241000	130000	185700	185620.94	23.00	0	49373	191633	188666	186633	183666	181633	187650	182650	2205	55300	1000	141130	100	1	217021190	403008	51.03	2.13	12	0.13	3639.00	87089.00	241000	20240102	-22.95	138500	20231023	34.08	241000	-22.95	20240102	169700	9.43	20240417	241000	-22.95	20240102	141500	31.24	20231024	1.09	N	068270	1000	2204 억	49908203	N	N	2122	N	N
43	20241024	140622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185600	-100	5	-0.05	41226736700	222210	39.44	185700	186900	184200	241000	130000	185700	185530.51	23.00	0	38582	191633	188666	186633	183666	181633	187650	182650	2205	55300	1000	141130	100	1	217021190	402791	51.00	2.13	12	0.10	3639.00	87089.00	241000	20240102	-22.99	138500	20231023	34.01	241000	-22.99	20240102	169700	9.37	20240417	241000	-22.99	20240102	141500	31.17	20231024	1.09	N	068270	1000	2204 억	49908203	N	N	2122	N	N
44	20241024	130633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185300	-400	5	-0.22	34167432000	184094	32.67	185700	186900	184200	241000	130000	185700	185597.74	23.00	0	31370	191633	188666	186633	183666	181633	187650	182650	2205	55300	1000	141130	100	1	217021190	402140	50.92	2.13	12	0.08	3639.00	87089.00	241000	20240102	-23.11	138500	20231023	33.79	241000	-23.11	20240102	169700	9.19	20240417	241000	-23.11	20240102	141500	30.95	20231024	1.09	N	068270	1000	2204 억	49908203	N	N	2122	N	N
45	20241024	120631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186100	400	2	0.22	29742721300	160260	28.44	185700	186900	184200	241000	130000	185700	185590.42	23.00	0	26922	191633	188666	186633	183666	181633	187650	182650	2205	55300	1000	141130	100	1	217021190	403876	51.14	2.14	12	0.07	3639.00	87089.00	241000	20240102	-22.78	138500	20231023	34.37	241000	-22.78	20240102	169700	9.66	20240417	241000	-22.78	20240102	141500	31.52	20231024	1.09	N	068270	1000	2204 억	49908203	N	N	2122	N	N
46	20241024	110635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185800	100	2	0.05	25430860800	137068	24.33	185700	186900	184200	241000	130000	185700	185534.62	23.00	0	25166	191633	188666	186633	183666	181633	187650	182650	2205	55300	1000	141130	100	1	217021190	403225	51.06	2.13	12	0.06	3639.00	87089.00	241000	20240102	-22.90	138500	20231023	34.15	241000	-22.90	20240102	169700	9.49	20240417	241000	-22.90	20240102	141500	31.31	20231024	1.09	N	068270	1000	2204 억	49908203	N	N	2122	N	N
47	20241024	100649	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186000	300	2	0.16	20482586500	110395	19.59	185700	186900	184200	241000	130000	185700	185539.06	23.00	0	25990	191633	188666	186633	183666	181633	187650	182650	2205	55300	1000	141130	100	1	217021190	403659	51.11	2.14	12	0.05	3639.00	87089.00	241000	20240102	-22.82	138500	20231023	34.30	241000	-22.82	20240102	169700	9.61	20240417	241000	-22.82	20240102	141500	31.45	20231024	1.09	N	068270	1000	2204 억	49908203	N	N	2122	N	N
48	20241024	090652	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185400	-300	5	-0.16	4952830300	26671	4.73	185700	186400	185000	241000	130000	185700	185700.96	23.00	0	7208	191633	188666	186633	183666	181633	187650	182650	2205	55300	1000	141130	100	1	217021190	402357	50.95	2.13	12	0.01	3639.00	87089.00	241000	20240102	-23.07	138500	20231023	33.86	241000	-23.07	20240102	169700	9.25	20240417	241000	-23.07	20240102	141500	31.02	20231024	1.09	N	068270	1000	2204 억	49908203	N	N	2122	N	N
49	20241023	160632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185700	-1800	5	-0.96	103844269400	556757	99.84	187900	189600	184600	243500	131300	187500	186518.95	22.94	0	40103	194300	190900	189100	185700	183900	190000	184800	2205	56000	1000	142500	100	1	217021190	403008	51.03	2.13	12	0.26	3639.00	87089.00	241000	20240102	-22.95	138500	20231023	34.08	241000	-22.95	20240102	169700	9.43	20240417	241000	-22.95	20240102	138500	34.08	20231023	1.09	N	068270	1000	2204 억	49791093	N	N	2120	N	N
50	20241023	150645	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186100	-1400	5	-0.75	92262762300	494414	88.66	187900	189600	184600	243500	131300	187500	186609.99	22.94	0	40236	194300	190900	189100	185700	183900	190000	184800	2205	56000	1000	142500	100	1	217021190	403876	51.14	2.14	12	0.23	3639.00	87089.00	241000	20240102	-22.78	138500	20231023	34.37	241000	-22.78	20240102	169700	9.66	20240417	241000	-22.78	20240102	138500	34.37	20231023	1.09	N	068270	1000	2204 억	49791093	N	N	4887	N	N
51	20241023	140647	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186200	-1300	5	-0.69	80839478200	433096	77.67	187900	189600	184600	243500	131300	187500	186654.49	22.94	0	35689	194300	190900	189100	185700	183900	190000	184800	2205	56000	1000	142500	100	1	217021190	404093	51.17	2.14	12	0.20	3639.00	87089.00	241000	20240102	-22.74	138500	20231023	34.44	241000	-22.74	20240102	169700	9.72	20240417	241000	-22.74	20240102	138500	34.44	20231023	1.09	N	068270	1000	2204 억	49791093	N	N	4887	N	N
52	20241023	130637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185700	-1800	5	-0.96	70405831400	376981	67.60	187900	189600	184600	243500	131300	187500	186761.90	22.94	0	30720	194300	190900	189100	185700	183900	190000	184800	2205	56000	1000	142500	100	1	217021190	403008	51.03	2.13	12	0.17	3639.00	87089.00	241000	20240102	-22.95	138500	20231023	34.08	241000	-22.95	20240102	169700	9.43	20240417	241000	-22.95	20240102	138500	34.08	20231023	1.09	N	068270	1000	2204 억	49791093	N	N	4887	N	N
53	20241023	120634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187000	-500	5	-0.27	61800283400	330714	59.31	187900	189600	184600	243500	131300	187500	186868.90	22.94	0	26463	194300	190900	189100	185700	183900	190000	184800	2205	56000	1000	142500	100	1	217021190	405830	51.39	2.15	12	0.15	3639.00	87089.00	241000	20240102	-22.41	138500	20231023	35.02	241000	-22.41	20240102	169700	10.19	20240417	241000	-22.41	20240102	138500	35.02	20231023	1.09	N	068270	1000	2204 억	49791093	N	N	4887	N	N
54	20241023	110631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185100	-2400	5	-1.28	51002396100	272613	48.89	187900	189600	184600	243500	131300	187500	187086.88	22.94	0	27325	194300	190900	189100	185700	183900	190000	184800	2205	56000	1000	142500	100	1	217021190	401706	50.87	2.13	12	0.13	3639.00	87089.00	241000	20240102	-23.20	138500	20231023	33.65	241000	-23.20	20240102	169700	9.07	20240417	241000	-23.20	20240102	138500	33.65	20231023	1.09	N	068270	1000	2204 억	49791093	N	N	4887	N	N
55	20241023	100635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188100	600	2	0.32	25484401200	135386	24.28	187900	189600	187300	243500	131300	187500	188236.18	22.94	0	16982	194300	190900	189100	185700	183900	190000	184800	2205	56000	1000	142500	100	1	217021190	408217	51.69	2.16	12	0.06	3639.00	87089.00	241000	20240102	-21.95	138500	20231023	35.81	241000	-21.95	20240102	169700	10.84	20240417	241000	-21.95	20240102	138500	35.81	20231023	1.09	N	068270	1000	2204 억	49791093	N	N	4887	N	N
56	20241023	090635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189300	1800	2	0.96	6594669800	34915	6.26	187900	189600	187800	243500	131300	187500	188885.54	22.94	0	8692	194300	190900	189100	185700	183900	190000	184800	2205	56000	1000	142500	100	1	217021190	410821	52.02	2.17	12	0.02	3639.00	87089.00	241000	20240102	-21.45	138500	20231023	36.68	241000	-21.45	20240102	169700	11.55	20240417	241000	-21.45	20240102	138500	36.68	20231023	1.09	N	068270	1000	2204 억	49791093	N	N	4887	N	N
57	20241022	160626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	-4200	5	-2.19	104197276400	552494	124.83	191300	192500	187300	249000	134200	191700	188595.59	22.93	0	-16181	194633	193166	191233	189766	187833	193900	190500	2205	57300	1000	145690	100	1	217021190	406915	51.53	2.15	12	0.25	3639.00	87089.00	241000	20240102	-22.20	138500	20231023	35.38	241000	-22.20	20240102	169700	10.49	20240417	241000	-22.20	20240102	138500	35.38	20231023	1.09	N	068270	1000	2204 억	49764733	N	N	4881	N	N
58	20241022	150634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	-4200	5	-2.19	92858715000	492021	111.17	191300	192500	187300	249000	134200	191700	188727.05	22.93	0	-21852	194633	193166	191233	189766	187833	193900	190500	2205	57300	1000	145690	100	1	217021190	406915	51.53	2.15	12	0.23	3639.00	87089.00	241000	20240102	-22.20	138500	20231023	35.38	241000	-22.20	20240102	169700	10.49	20240417	241000	-22.20	20240102	138500	35.38	20231023	1.09	N	068270	1000	2204 억	49764733	N	N	2913	N	N
59	20241022	140634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187700	-4000	5	-2.09	78551013100	415795	93.95	191300	192500	187500	249000	134200	191700	188915.30	22.93	0	-37045	194633	193166	191233	189766	187833	193900	190500	2205	57300	1000	145690	100	1	217021190	407349	51.58	2.16	12	0.19	3639.00	87089.00	241000	20240102	-22.12	138500	20231023	35.52	241000	-22.12	20240102	169700	10.61	20240417	241000	-22.12	20240102	138500	35.52	20231023	1.09	N	068270	1000	2204 억	49764733	N	N	2913	N	N
60	20241022	130634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187800	-3900	5	-2.03	68681476300	363233	82.07	191300	192500	187500	249000	134200	191700	189081.27	22.93	0	-43291	194633	193166	191233	189766	187833	193900	190500	2205	57300	1000	145690	100	1	217021190	407566	51.61	2.16	12	0.17	3639.00	87089.00	241000	20240102	-22.07	138500	20231023	35.60	241000	-22.07	20240102	169700	10.67	20240417	241000	-22.07	20240102	138500	35.60	20231023	1.09	N	068270	1000	2204 억	49764733	N	N	2913	N	N
61	20241022	120633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188300	-3400	5	-1.77	55855446200	294960	66.65	191300	192500	187900	249000	134200	191700	189363.39	22.93	0	-40160	194633	193166	191233	189766	187833	193900	190500	2205	57300	1000	145690	100	1	217021190	408651	51.74	2.16	12	0.14	3639.00	87089.00	241000	20240102	-21.87	138500	20231023	35.96	241000	-21.87	20240102	169700	10.96	20240417	241000	-21.87	20240102	138500	35.96	20231023	1.09	N	068270	1000	2204 억	49764733	N	N	2913	N	N
62	20241022	110629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188300	-3400	5	-1.77	48316235800	254927	57.60	191300	192500	187900	249000	134200	191700	189526.70	22.93	0	-42625	194633	193166	191233	189766	187833	193900	190500	2205	57300	1000	145690	100	1	217021190	408651	51.74	2.16	12	0.12	3639.00	87089.00	241000	20240102	-21.87	138500	20231023	35.96	241000	-21.87	20240102	169700	10.96	20240417	241000	-21.87	20240102	138500	35.96	20231023	1.09	N	068270	1000	2204 억	49764733	N	N	2913	N	N
63	20241022	100631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189400	-2300	5	-1.20	32396744900	170405	38.50	191300	192500	188600	249000	134200	191700	190112.89	22.93	0	-22682	194633	193166	191233	189766	187833	193900	190500	2205	57300	1000	145690	100	1	217021190	411038	52.05	2.17	12	0.08	3639.00	87089.00	241000	20240102	-21.41	138500	20231023	36.75	241000	-21.41	20240102	169700	11.61	20240417	241000	-21.41	20240102	138500	36.75	20231023	1.09	N	068270	1000	2204 억	49764733	N	N	2913	N	N
64	20241022	090631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	-500	5	-0.26	6464274300	33757	7.63	191300	192500	190900	249000	134200	191700	191492.18	22.93	0	2174	194633	193166	191233	189766	187833	193900	190500	2205	57300	1000	145690	100	1	217021190	414945	52.54	2.20	12	0.02	3639.00	87089.00	241000	20240102	-20.66	138500	20231023	38.05	241000	-20.66	20240102	169700	12.67	20240417	241000	-20.66	20240102	138500	38.05	20231023	1.09	N	068270	1000	2204 억	49764733	N	N	2913	N	N
65	20241021	160625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191700	3300	2	1.75	83740213400	437953	74.22	189300	192700	189300	244500	131900	188400	191210.27	22.88	0	72719	192333	190366	189033	187066	185733	189700	186400	2205	56100	1000	143180	100	1	217021190	416030	52.68	2.20	12	0.20	3639.00	87089.00	241000	20240102	-20.46	138500	20231023	38.41	241000	-20.46	20240102	169700	12.96	20240417	241000	-20.46	20240102	138500	38.41	20231023	1.05	N	068270	1000	2204 억	49648755	N	N	2913	N	N
66	20241021	150630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191700	3300	2	1.75	74096173100	387646	65.70	189300	192700	189300	244500	131900	188400	191146.91	22.88	0	66861	192333	190366	189033	187066	185733	189700	186400	2205	56100	1000	143180	100	1	217021190	416030	52.68	2.20	12	0.18	3639.00	87089.00	241000	20240102	-20.46	138500	20231023	38.41	241000	-20.46	20240102	169700	12.96	20240417	241000	-20.46	20240102	138500	38.41	20231023	1.05	N	068270	1000	2204 억	49648755	N	N	1221	N	N
67	20241021	140631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191500	3100	2	1.65	65175993700	341069	57.80	189300	192700	189300	244500	131900	188400	191096.62	22.88	0	54326	192333	190366	189033	187066	185733	189700	186400	2205	56100	1000	143180	100	1	217021190	415596	52.62	2.20	12	0.16	3639.00	87089.00	241000	20240102	-20.54	138500	20231023	38.27	241000	-20.54	20240102	169700	12.85	20240417	241000	-20.54	20240102	138500	38.27	20231023	1.05	N	068270	1000	2204 억	49648755	N	N	1221	N	N
68	20241021	130629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191600	3200	2	1.70	53072801000	278081	47.13	189300	192300	189300	244500	131900	188400	190857.49	22.88	0	25398	192333	190366	189033	187066	185733	189700	186400	2205	56100	1000	143180	100	1	217021190	415813	52.65	2.20	12	0.13	3639.00	87089.00	241000	20240102	-20.50	138500	20231023	38.34	241000	-20.50	20240102	169700	12.91	20240417	241000	-20.50	20240102	138500	38.34	20231023	1.05	N	068270	1000	2204 억	49648755	N	N	1221	N	N
69	20241021	120630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	2800	2	1.49	45949351600	240891	40.83	189300	192300	189300	244500	131900	188400	190751.61	22.88	0	13377	192333	190366	189033	187066	185733	189700	186400	2205	56100	1000	143180	100	1	217021190	414945	52.54	2.20	12	0.11	3639.00	87089.00	241000	20240102	-20.66	138500	20231023	38.05	241000	-20.66	20240102	169700	12.67	20240417	241000	-20.66	20240102	138500	38.05	20231023	1.05	N	068270	1000	2204 억	49648755	N	N	1221	N	N
70	20241021	110626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	2800	2	1.49	42051927300	220509	37.37	189300	192300	189300	244500	131900	188400	190708.33	22.88	0	13191	192333	190366	189033	187066	185733	189700	186400	2205	56100	1000	143180	100	1	217021190	414945	52.54	2.20	12	0.10	3639.00	87089.00	241000	20240102	-20.66	138500	20231023	38.05	241000	-20.66	20240102	169700	12.67	20240417	241000	-20.66	20240102	138500	38.05	20231023	1.05	N	068270	1000	2204 억	49648755	N	N	1221	N	N
71	20241021	100629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190600	2200	2	1.17	28143361500	147846	25.06	189300	191400	189300	244500	131900	188400	190361.53	22.88	0	10289	192333	190366	189033	187066	185733	189700	186400	2205	56100	1000	143180	100	1	217021190	413642	52.38	2.19	12	0.07	3639.00	87089.00	241000	20240102	-20.91	138500	20231023	37.62	241000	-20.91	20240102	169700	12.32	20240417	241000	-20.91	20240102	138500	37.62	20231023	1.05	N	068270	1000	2204 억	49648755	N	N	1221	N	N
72	20241021	090626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	2800	2	1.49	8292653100	43511	7.37	189300	191400	189300	244500	131900	188400	190608.98	22.88	0	9684	192333	190366	189033	187066	185733	189700	186400	2205	56100	1000	143180	100	1	217021190	414945	52.54	2.20	12	0.02	3639.00	87089.00	241000	20240102	-20.66	138500	20231023	38.05	241000	-20.66	20240102	169700	12.67	20240417	241000	-20.66	20240102	138500	38.05	20231023	1.05	N	068270	1000	2204 억	49648755	N	N	1221	N	N
73	20241018	160626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188400	-500	5	-0.26	110312743400	583905	49.98	189000	191000	187700	245500	132300	188900	188926.93	22.83	0	53220	199633	194266	191133	185766	182633	192700	184200	2205	56600	1000	143560	100	1	217021190	408868	51.77	2.16	12	0.27	3639.00	87089.00	241000	20240102	-21.83	138500	20231023	36.03	241000	-21.83	20240102	169700	11.02	20240417	241000	-21.83	20240102	138500	36.03	20231023	1.03	N	068270	1000	2204 억	49554226	N	N	1221	N	N
74	20241018	150643	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188600	-300	5	-0.16	95841300500	507091	43.40	189000	191000	187700	245500	132300	188900	189002.32	22.83	0	38086	199633	194266	191133	185766	182633	192700	184200	2205	56600	1000	143560	100	1	217021190	409302	51.83	2.17	12	0.23	3639.00	87089.00	241000	20240102	-21.74	138500	20231023	36.17	241000	-21.74	20240102	169700	11.14	20240417	241000	-21.74	20240102	138500	36.17	20231023	1.03	N	068270	1000	2204 억	49554226	N	N	262	N	N
75	20241018	140645	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189300	400	2	0.21	83582706800	442234	37.85	189000	191000	187700	245500	132300	188900	189001.25	22.83	0	23143	199633	194266	191133	185766	182633	192700	184200	2205	56600	1000	143560	100	1	217021190	410821	52.02	2.17	12	0.20	3639.00	87089.00	241000	20240102	-21.45	138500	20231023	36.68	241000	-21.45	20240102	169700	11.55	20240417	241000	-21.45	20240102	138500	36.68	20231023	1.03	N	068270	1000	2204 억	49554226	N	N	262	N	N
76	20241018	130630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188100	-800	5	-0.42	69781613300	368920	31.58	189000	191000	187700	245500	132300	188900	189151.56	22.83	0	11958	199633	194266	191133	185766	182633	192700	184200	2205	56600	1000	143560	100	1	217021190	408217	51.69	2.16	12	0.17	3639.00	87089.00	241000	20240102	-21.95	138500	20231023	35.81	241000	-21.95	20240102	169700	10.84	20240417	241000	-21.95	20240102	138500	35.81	20231023	1.03	N	068270	1000	2204 억	49554226	N	N	262	N	N
77	20241018	120637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189000	100	2	0.05	62611630600	330898	28.32	189000	191000	187700	245500	132300	188900	189218.01	22.83	0	11591	199633	194266	191133	185766	182633	192700	184200	2205	56600	1000	143560	100	1	217021190	410170	51.94	2.17	12	0.15	3639.00	87089.00	241000	20240102	-21.58	138500	20231023	36.46	241000	-21.58	20240102	169700	11.37	20240417	241000	-21.58	20240102	138500	36.46	20231023	1.03	N	068270	1000	2204 억	49554226	N	N	262	N	N
78	20241018	110634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	189200	300	2	0.16	54255018800	286649	24.53	189000	191000	187700	245500	132300	188900	189274.30	22.83	0	7212	199633	194266	191133	185766	182633	192700	184200	2205	56600	1000	143560	100	1	217021190	410604	51.99	2.17	12	0.13	3639.00	87089.00	241000	20240102	-21.49	138500	20231023	36.61	241000	-21.49	20240102	169700	11.49	20240417	241000	-21.49	20240102	138500	36.61	20231023	1.03	N	068270	1000	2204 억	49554226	N	N	262	N	N
79	20241018	100627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190400	1500	2	0.79	43732003700	231158	19.78	189000	191000	187700	245500	132300	188900	189187.53	22.83	0	4339	199633	194266	191133	185766	182633	192700	184200	2205	56600	1000	143560	100	1	217021190	413208	52.32	2.19	12	0.11	3639.00	87089.00	241000	20240102	-21.00	138500	20231023	37.47	241000	-21.00	20240102	169700	12.20	20240417	241000	-21.00	20240102	138500	37.47	20231023	1.03	N	068270	1000	2204 억	49554226	N	N	262	N	N
80	20241018	090630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190300	1400	2	0.74	8818084600	46598	3.99	189000	190400	188100	245500	132300	188900	189242.70	22.83	0	-2386	199633	194266	191133	185766	182633	192700	184200	2205	56600	1000	143560	100	1	217021190	412991	52.29	2.19	12	0.02	3639.00	87089.00	241000	20240102	-21.04	138500	20231023	37.40	241000	-21.04	20240102	169700	12.14	20240417	241000	-21.04	20240102	138500	37.40	20231023	1.03	N	068270	1000	2204 억	49554226	N	N	262	N	N
81	20241017	160628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188900	-6900	5	-3.52	220649271600	1154726	185.10	195800	196500	188000	254500	137100	195800	191091.78	22.91	0	-214188	202800	199300	197500	194000	192200	198400	193100	2205	58700	1000	148800	100	1	217021190	409953	51.91	2.17	12	0.53	3639.00	87089.00	241000	20240102	-21.62	138500	20231023	36.39	241000	-21.62	20240102	169700	11.31	20240417	241000	-21.62	20240102	138500	36.39	20231023	1.05	N	068270	1000	2204 억	49728575	N	N	262	N	N
82	20241017	150630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188100	-7700	5	-3.93	196763627000	1028262	164.83	195800	196500	188000	254500	137100	195800	191355.17	22.91	0	-185294	202800	199300	197500	194000	192200	198400	193100	2205	58700	1000	148800	100	1	217021190	408217	51.69	2.16	12	0.47	3639.00	87089.00	241000	20240102	-21.95	138500	20231023	35.81	241000	-21.95	20240102	169700	10.84	20240417	241000	-21.95	20240102	138500	35.81	20231023	1.05	N	068270	1000	2204 억	49728575	N	N	2157	N	N
83	20241017	140629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190200	-5600	5	-2.86	136838229800	711442	114.05	195800	196500	190100	254500	137100	195800	192338.85	22.91	0	-151553	202800	199300	197500	194000	192200	198400	193100	2205	58700	1000	148800	100	1	217021190	412774	52.27	2.18	12	0.33	3639.00	87089.00	241000	20240102	-21.08	138500	20231023	37.33	241000	-21.08	20240102	169700	12.08	20240417	241000	-21.08	20240102	138500	37.33	20231023	1.05	N	068270	1000	2204 억	49728575	N	N	2157	N	N
84	20241017	130628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	-4600	5	-2.35	100261185000	519674	83.30	195800	196500	191200	254500	137100	195800	192930.46	22.91	0	-115269	202800	199300	197500	194000	192200	198400	193100	2205	58700	1000	148800	100	1	217021190	414945	52.54	2.20	12	0.24	3639.00	87089.00	241000	20240102	-20.66	138500	20231023	38.05	241000	-20.66	20240102	169700	12.67	20240417	241000	-20.66	20240102	138500	38.05	20231023	1.05	N	068270	1000	2204 억	49728575	N	N	2157	N	N
85	20241017	120630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192300	-3500	5	-1.79	75540099100	390826	62.65	195800	196500	192300	254500	137100	195800	193282.66	22.91	0	-62154	202800	199300	197500	194000	192200	198400	193100	2205	58700	1000	148800	100	1	217021190	417332	52.84	2.21	12	0.18	3639.00	87089.00	241000	20240102	-20.21	138500	20231023	38.84	241000	-20.21	20240102	169700	13.32	20240417	241000	-20.21	20240102	138500	38.84	20231023	1.05	N	068270	1000	2204 억	49728575	N	N	2157	N	N
86	20241017	110631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192700	-3100	5	-1.58	63748783300	329652	52.84	195800	196500	192300	254500	137100	195800	193381.45	22.91	0	-55184	202800	199300	197500	194000	192200	198400	193100	2205	58700	1000	148800	100	1	217021190	418200	52.95	2.21	12	0.15	3639.00	87089.00	241000	20240102	-20.04	138500	20231023	39.13	241000	-20.04	20240102	169700	13.55	20240417	241000	-20.04	20240102	138500	39.13	20231023	1.05	N	068270	1000	2204 억	49728575	N	N	2157	N	N
87	20241017	100630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192800	-3000	5	-1.53	49362248100	255002	40.88	195800	196500	192300	254500	137100	195800	193575.19	22.91	0	-50033	202800	199300	197500	194000	192200	198400	193100	2205	58700	1000	148800	100	1	217021190	418417	52.98	2.21	12	0.12	3639.00	87089.00	241000	20240102	-20.00	138500	20231023	39.21	241000	-20.00	20240102	169700	13.61	20240417	241000	-20.00	20240102	138500	39.21	20231023	1.05	N	068270	1000	2204 억	49728575	N	N	2157	N	N
88	20241017	090625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195400	-400	5	-0.20	5656153600	28934	4.64	195800	196200	195000	254500	137100	195800	195483.76	22.91	0	865	202800	199300	197500	194000	192200	198400	193100	2205	58700	1000	148800	100	1	217021190	424059	53.70	2.24	12	0.01	3639.00	87089.00	241000	20240102	-18.92	138500	20231023	41.08	241000	-18.92	20240102	169700	15.14	20240417	241000	-18.92	20240102	138500	41.08	20231023	1.05	N	068270	1000	2204 억	49728575	N	N	2157	N	N
89	20241016	160623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195800	-4700	5	-2.34	120896792700	611106	92.01	199300	201000	195700	260500	140500	200500	197836.15	22.93	0	-61304	206300	203400	199100	196200	191900	204850	197650	2205	60000	1000	152380	100	1	217021190	424927	53.81	2.25	12	0.28	3639.00	87089.00	241000	20240102	-18.76	131100	20231006	49.35	241000	-18.76	20240102	169700	15.38	20240417	241000	-18.76	20240102	138500	41.37	20231023	1.03	N	068270	1000	2204 억	49756525	N	N	2157	N	N
90	20241016	150626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196000	-4500	5	-2.24	106364808700	536914	80.84	199300	201000	195700	260500	140500	200500	198102.02	22.93	0	-52392	206300	203400	199100	196200	191900	204850	197650	2205	60000	1000	152380	100	1	217021190	425362	53.86	2.25	12	0.25	3639.00	87089.00	241000	20240102	-18.67	131100	20231006	49.50	241000	-18.67	20240102	169700	15.50	20240417	241000	-18.67	20240102	138500	41.52	20231023	1.03	N	068270	1000	2204 억	49756525	N	N	7812	N	N
91	20241016	140626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196500	-4000	5	-2.00	84578880200	425806	64.11	199300	201000	196200	260500	140500	200500	198630.49	22.93	0	-56385	206300	203400	199100	196200	191900	204850	197650	2205	60000	1000	152380	100	1	217021190	426447	54.00	2.26	12	0.20	3639.00	87089.00	241000	20240102	-18.46	131100	20231006	49.89	241000	-18.46	20240102	169700	15.79	20240417	241000	-18.46	20240102	138500	41.88	20231023	1.03	N	068270	1000	2204 억	49756525	N	N	7812	N	N
92	20241016	130624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197200	-3300	5	-1.65	65288105300	327794	49.36	199300	201000	197000	260500	140500	200500	199172.40	22.93	0	-49904	206300	203400	199100	196200	191900	204850	197650	2205	60000	1000	152380	100	1	217021190	427966	54.19	2.26	12	0.15	3639.00	87089.00	241000	20240102	-18.17	131100	20231006	50.42	241000	-18.17	20240102	169700	16.21	20240417	241000	-18.17	20240102	138500	42.38	20231023	1.03	N	068270	1000	2204 억	49756525	N	N	7812	N	N
93	20241016	120624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199100	-1400	5	-0.70	46711557600	233928	35.22	199300	201000	198600	260500	140500	200500	199681.94	22.93	0	-19853	206300	203400	199100	196200	191900	204850	197650	2205	60000	1000	152380	100	1	217021190	432089	54.71	2.29	12	0.11	3639.00	87089.00	241000	20240102	-17.39	131100	20231006	51.87	241000	-17.39	20240102	169700	17.32	20240417	241000	-17.39	20240102	138500	43.75	20231023	1.03	N	068270	1000	2204 억	49756525	N	N	7812	N	N
94	20241016	110623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199500	-1000	5	-0.50	41227250600	206422	31.08	199300	201000	198600	260500	140500	200500	199721.48	22.93	0	-17777	206300	203400	199100	196200	191900	204850	197650	2205	60000	1000	152380	100	1	217021190	432957	54.82	2.29	12	0.10	3639.00	87089.00	241000	20240102	-17.22	131100	20231006	52.17	241000	-17.22	20240102	169700	17.56	20240417	241000	-17.22	20240102	138500	44.04	20231023	1.03	N	068270	1000	2204 억	49756525	N	N	7812	N	N
95	20241016	100624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199000	-1500	5	-0.75	31362295500	156942	23.63	199300	201000	199000	260500	140500	200500	199831.79	22.93	0	-15553	206300	203400	199100	196200	191900	204850	197650	2205	60000	1000	152380	100	1	217021190	431872	54.69	2.29	12	0.07	3639.00	87089.00	241000	20240102	-17.43	131100	20231006	51.79	241000	-17.43	20240102	169700	17.27	20240417	241000	-17.43	20240102	138500	43.68	20231023	1.03	N	068270	1000	2204 억	49756525	N	N	7812	N	N
96	20241016	090625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200000	-500	5	-0.25	8388607000	42013	6.33	199300	200500	199000	260500	140500	200500	199658.08	22.93	0	-5106	206300	203400	199100	196200	191900	204850	197650	2205	60000	1000	152380	500	1	217021190	434042	54.96	2.30	12	0.02	3639.00	87089.00	241000	20240102	-17.01	131100	20231006	52.56	241000	-17.01	20240102	169700	17.86	20240417	241000	-17.01	20240102	138500	44.40	20231023	1.03	N	068270	1000	2204 억	49756525	N	N	7812	N	N
97	20241015	160620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	200500	4700	2	2.40	130686178700	657578	150.68	195800	202000	194800	254500	137100	195800	198734.00	22.83	0	164589	200866	198332	196866	194332	192866	197600	193600	2205	58700	1000	148800	500	1	217021190	435127	55.10	2.30	12	0.30	3639.00	87089.00	241000	20240102	-16.80	131000	20231005	53.05	241000	-16.80	20240102	169700	18.15	20240417	241000	-16.80	20240102	138500	44.77	20231023	1.04	N	068270	1000	2204 억	49556140	N	N	7811	N	N
98	20241015	150626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	201000	5200	2	2.66	118396045700	596339	136.64	195800	202000	194800	254500	137100	195800	198538.42	22.83	0	156335	200866	198332	196866	194332	192866	197600	193600	2205	58700	1000	148800	500	1	217021190	436213	55.23	2.31	12	0.27	3639.00	87089.00	241000	20240102	-16.60	131000	20231005	53.44	241000	-16.60	20240102	169700	18.44	20240417	241000	-16.60	20240102	138500	45.13	20231023	1.04	N	068270	1000	2204 억	49556140	N	N	1763	N	N
99	20241015	140626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199200	3400	2	1.74	78088116100	395359	90.59	195800	199300	194800	254500	137100	195800	197512.17	22.83	0	101132	200866	198332	196866	194332	192866	197600	193600	2205	58700	1000	148800	100	1	217021190	432306	54.74	2.29	12	0.18	3639.00	87089.00	241000	20240102	-17.34	131000	20231005	52.06	241000	-17.34	20240102	169700	17.38	20240417	241000	-17.34	20240102	138500	43.83	20231023	1.04	N	068270	1000	2204 억	49556140	N	N	1763	N	N
100	20241015	130623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198000	2200	2	1.12	59709434000	302788	69.38	195800	198200	194800	254500	137100	195800	197199.08	22.83	0	71907	200866	198332	196866	194332	192866	197600	193600	2205	58700	1000	148800	100	1	217021190	429702	54.41	2.27	12	0.14	3639.00	87089.00	241000	20240102	-17.84	131000	20231005	51.15	241000	-17.84	20240102	169700	16.68	20240417	241000	-17.84	20240102	138500	42.96	20231023	1.04	N	068270	1000	2204 억	49556140	N	N	1763	N	N
101	20241015	120623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197600	1800	2	0.92	50541385100	256463	58.77	195800	198200	194800	254500	137100	195800	197071.15	22.83	0	52359	200866	198332	196866	194332	192866	197600	193600	2205	58700	1000	148800	100	1	217021190	428834	54.30	2.27	12	0.12	3639.00	87089.00	241000	20240102	-18.01	131000	20231005	50.84	241000	-18.01	20240102	169700	16.44	20240417	241000	-18.01	20240102	138500	42.67	20231023	1.04	N	068270	1000	2204 억	49556140	N	N	1763	N	N
102	20241015	110626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197700	1900	2	0.97	43982520600	223287	51.16	195800	198200	194800	254500	137100	195800	196977.83	22.83	0	40558	200866	198332	196866	194332	192866	197600	193600	2205	58700	1000	148800	100	1	217021190	429051	54.33	2.27	12	0.10	3639.00	87089.00	241000	20240102	-17.97	131000	20231005	50.92	241000	-17.97	20240102	169700	16.50	20240417	241000	-17.97	20240102	138500	42.74	20231023	1.04	N	068270	1000	2204 억	49556140	N	N	1763	N	N
103	20241015	100625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197700	1900	2	0.97	32682399300	166014	38.04	195800	198200	194800	254500	137100	195800	196865.69	22.83	0	23323	200866	198332	196866	194332	192866	197600	193600	2205	58700	1000	148800	100	1	217021190	429051	54.33	2.27	12	0.08	3639.00	87089.00	241000	20240102	-17.97	131000	20231005	50.92	241000	-17.97	20240102	169700	16.50	20240417	241000	-17.97	20240102	138500	42.74	20231023	1.04	N	068270	1000	2204 억	49556140	N	N	1763	N	N
104	20241015	090623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195400	-400	5	-0.20	3445857400	17619	4.04	195800	196600	195100	254500	137100	195800	195575.49	22.83	0	388	200866	198332	196866	194332	192866	197600	193600	2205	58700	1000	148800	100	1	217021190	424059	53.70	2.24	12	0.01	3639.00	87089.00	241000	20240102	-18.92	131000	20231005	49.16	241000	-18.92	20240102	169700	15.14	20240417	241000	-18.92	20240102	138500	41.08	20231023	1.04	N	068270	1000	2204 억	49556140	N	N	1763	N	N
105	20241014	160608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195800	-1500	5	-0.76	84575509300	430060	88.93	199100	199400	195400	256000	138200	197300	196662.93	22.87	0	-53947	200700	199000	196600	194900	192500	199850	195750	2205	58700	1000	149940	100	1	217021190	424927	53.81	2.25	12	0.20	3639.00	87089.00	241000	20240102	-18.76	131000	20231005	49.47	241000	-18.76	20240102	169700	15.38	20240417	241000	-18.76	20240102	138500	41.37	20231023	1.05	N	068270	1000	2204 억	49627496	N	N	1763	N	N
106	20241014	150617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195700	-1600	5	-0.81	76826879500	390482	80.75	199100	199400	195400	256000	138200	197300	196748.72	22.87	0	-59814	200700	199000	196600	194900	192500	199850	195750	2205	58700	1000	149940	100	1	217021190	424710	53.78	2.25	12	0.18	3639.00	87089.00	241000	20240102	-18.80	131000	20231005	49.39	241000	-18.80	20240102	169700	15.32	20240417	241000	-18.80	20240102	138500	41.30	20231023	1.05	N	068270	1000	2204 억	49627496	N	N	3404	N	N
107	20241014	140616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195800	-1500	5	-0.76	66946465500	339993	70.31	199100	199400	195400	256000	138200	197300	196905.33	22.87	0	-57496	200700	199000	196600	194900	192500	199850	195750	2205	58700	1000	149940	100	1	217021190	424927	53.81	2.25	12	0.16	3639.00	87089.00	241000	20240102	-18.76	131000	20231005	49.47	241000	-18.76	20240102	169700	15.38	20240417	241000	-18.76	20240102	138500	41.37	20231023	1.05	N	068270	1000	2204 억	49627496	N	N	3404	N	N
108	20241014	130616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195600	-1700	5	-0.86	58354460600	296096	61.23	199100	199400	195500	256000	138200	197300	197079.47	22.87	0	-53716	200700	199000	196600	194900	192500	199850	195750	2205	58700	1000	149940	100	1	217021190	424493	53.75	2.25	12	0.14	3639.00	87089.00	241000	20240102	-18.84	131000	20231005	49.31	241000	-18.84	20240102	169700	15.26	20240417	241000	-18.84	20240102	138500	41.23	20231023	1.05	N	068270	1000	2204 억	49627496	N	N	3404	N	N
109	20241014	120609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195900	-1400	5	-0.71	51531913500	261268	54.03	199100	199400	195500	256000	138200	197300	197237.73	22.87	0	-46932	200700	199000	196600	194900	192500	199850	195750	2205	58700	1000	149940	100	1	217021190	425145	53.83	2.25	12	0.12	3639.00	87089.00	241000	20240102	-18.71	131000	20231005	49.54	241000	-18.71	20240102	169700	15.44	20240417	241000	-18.71	20240102	138500	41.44	20231023	1.05	N	068270	1000	2204 억	49627496	N	N	3404	N	N
110	20241014	110610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196200	-1100	5	-0.56	45641411000	231233	47.82	199100	199400	195500	256000	138200	197300	197382.80	22.87	0	-44285	200700	199000	196600	194900	192500	199850	195750	2205	58700	1000	149940	100	1	217021190	425796	53.92	2.25	12	0.11	3639.00	87089.00	241000	20240102	-18.59	131000	20231005	49.77	241000	-18.59	20240102	169700	15.62	20240417	241000	-18.59	20240102	138500	41.66	20231023	1.05	N	068270	1000	2204 억	49627496	N	N	3404	N	N
111	20241014	100609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196300	-1000	5	-0.51	36352968200	184023	38.05	199100	199400	195500	256000	138200	197300	197545.90	22.87	0	-40990	200700	199000	196600	194900	192500	199850	195750	2205	58700	1000	149940	100	1	217021190	426013	53.94	2.25	12	0.08	3639.00	87089.00	241000	20240102	-18.55	131000	20231005	49.85	241000	-18.55	20240102	169700	15.67	20240417	241000	-18.55	20240102	138500	41.73	20231023	1.05	N	068270	1000	2204 억	49627496	N	N	3404	N	N
112	20241014	090613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198700	1400	2	0.71	8930563500	44868	9.28	199100	199400	198400	256000	138200	197300	199044.08	22.87	0	-9248	200700	199000	196600	194900	192500	199850	195750	2205	58700	1000	149940	100	1	217021190	431221	54.60	2.28	12	0.02	3639.00	87089.00	241000	20240102	-17.55	131000	20231005	51.68	241000	-17.55	20240102	169700	17.09	20240417	241000	-17.55	20240102	138500	43.47	20231023	1.05	N	068270	1000	2204 억	49627496	N	N	3404	N	N
113	20241011	160600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197300	3000	2	1.54	93979413400	477977	67.84	195100	198300	194200	252500	136100	194300	196617.69	22.83	0	93651	198500	196400	194400	192300	190300	197450	193350	2205	58200	1000	147660	100	1	217021190	428183	54.22	2.27	12	0.22	3639.00	87089.00	241000	20240102	-18.13	131000	20231005	50.61	241000	-18.13	20240102	169700	16.26	20240417	241000	-18.13	20240102	138500	42.45	20231023	1.04	N	068270	1000	2204 억	49548930	N	N	3403	N	N
114	20241011	150610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197000	2700	2	1.39	84589821000	430382	61.09	195100	198300	194200	252500	136100	194300	196546.53	22.83	0	85861	198500	196400	194400	192300	190300	197450	193350	2205	58200	1000	147660	100	1	217021190	427532	54.14	2.26	12	0.20	3639.00	87089.00	241000	20240102	-18.26	131000	20231005	50.38	241000	-18.26	20240102	169700	16.09	20240417	241000	-18.26	20240102	138500	42.24	20231023	1.04	N	068270	1000	2204 억	49548930	N	N	3213	N	N
115	20241011	140611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197300	3000	2	1.54	72620044500	369624	52.46	195100	198300	194200	252500	136100	194300	196470.75	22.83	0	75456	198500	196400	194400	192300	190300	197450	193350	2205	58200	1000	147660	100	1	217021190	428183	54.22	2.27	12	0.17	3639.00	87089.00	241000	20240102	-18.13	131000	20231005	50.61	241000	-18.13	20240102	169700	16.26	20240417	241000	-18.13	20240102	138500	42.45	20231023	1.04	N	068270	1000	2204 억	49548930	N	N	3213	N	N
116	20241011	130611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197600	3300	2	1.70	57628756000	293810	41.70	195100	198000	194200	252500	136100	194300	196143.68	22.83	0	44345	198500	196400	194400	192300	190300	197450	193350	2205	58200	1000	147660	100	1	217021190	428834	54.30	2.27	12	0.14	3639.00	87089.00	241000	20240102	-18.01	131000	20231005	50.84	241000	-18.01	20240102	169700	16.44	20240417	241000	-18.01	20240102	138500	42.67	20231023	1.04	N	068270	1000	2204 억	49548930	N	N	3213	N	N
117	20241011	120607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	197900	3600	2	1.85	48400118700	247044	35.06	195100	198000	194200	252500	136100	194300	195917.78	22.83	0	33417	198500	196400	194400	192300	190300	197450	193350	2205	58200	1000	147660	100	1	217021190	429485	54.38	2.27	12	0.11	3639.00	87089.00	241000	20240102	-17.88	131000	20231005	51.07	241000	-17.88	20240102	169700	16.62	20240417	241000	-17.88	20240102	138500	42.89	20231023	1.04	N	068270	1000	2204 억	49548930	N	N	3213	N	N
118	20241011	110607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195600	1300	2	0.67	29230405000	149692	21.25	195100	196800	194200	252500	136100	194300	195271.09	22.83	0	-4093	198500	196400	194400	192300	190300	197450	193350	2205	58200	1000	147660	100	1	217021190	424493	53.75	2.25	12	0.07	3639.00	87089.00	241000	20240102	-18.84	131000	20231005	49.31	241000	-18.84	20240102	169700	15.26	20240417	241000	-18.84	20240102	138500	41.23	20231023	1.04	N	068270	1000	2204 억	49548930	N	N	3213	N	N
119	20241011	100615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195200	900	2	0.46	22568457000	115625	16.41	195100	196800	194200	252500	136100	194300	195187.57	22.83	0	-4143	198500	196400	194400	192300	190300	197450	193350	2205	58200	1000	147660	100	1	217021190	423625	53.64	2.24	12	0.05	3639.00	87089.00	241000	20240102	-19.00	131000	20231005	49.01	241000	-19.00	20240102	169700	15.03	20240417	241000	-19.00	20240102	138500	40.94	20231023	1.04	N	068270	1000	2204 억	49548930	N	N	3213	N	N
120	20241011	090610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195500	1200	2	0.62	6732374200	34349	4.88	195100	196800	195100	252500	136100	194300	196005.04	22.83	0	4996	198500	196400	194400	192300	190300	197450	193350	2205	58200	1000	147660	100	1	217021190	424276	53.72	2.24	12	0.02	3639.00	87089.00	241000	20240102	-18.88	131000	20231005	49.24	241000	-18.88	20240102	169700	15.20	20240417	241000	-18.88	20240102	138500	41.16	20231023	1.04	N	068270	1000	2204 억	49548930	N	N	3213	N	N
121	20241010	160623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194300	3100	2	1.62	135872960000	696656	142.78	192500	196500	192400	248500	133900	191200	195037.11	22.79	0	65062	194133	192666	191933	190466	189733	192300	190100	2205	57300	1000	145310	100	1	217021190	421672	53.39	2.23	12	0.32	3639.00	87089.00	241000	20240102	-19.38	131000	20231005	48.32	241000	-19.38	20240102	169700	14.50	20240417	241000	-19.38	20240102	138500	40.29	20231023	1.03	N	068270	1000	2204 억	49461255	N	N	3211	N	N
122	20241010	150633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194700	3500	2	1.83	107257801900	549459	112.62	192500	196500	192400	248500	133900	191200	195206.90	22.79	0	92639	194133	192666	191933	190466	189733	192300	190100	2205	57300	1000	145310	100	1	217021190	422540	53.50	2.24	12	0.25	3639.00	87089.00	241000	20240102	-19.21	131000	20231005	48.63	241000	-19.21	20240102	169700	14.73	20240417	241000	-19.21	20240102	138500	40.58	20231023	1.03	N	068270	1000	2204 억	49461255	N	N	2034	N	N
123	20241010	140628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195500	4300	2	2.25	92604283700	474343	97.22	192500	196500	192400	248500	133900	191200	195227.23	22.79	0	89546	194133	192666	191933	190466	189733	192300	190100	2205	57300	1000	145310	100	1	217021190	424276	53.72	2.24	12	0.22	3639.00	87089.00	241000	20240102	-18.88	131000	20231005	49.24	241000	-18.88	20240102	169700	15.20	20240417	241000	-18.88	20240102	138500	41.16	20231023	1.03	N	068270	1000	2204 억	49461255	N	N	2034	N	N
124	20241010	130626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195700	4500	2	2.35	84085769300	430814	88.30	192500	196500	192400	248500	133900	191200	195179.71	22.79	0	83091	194133	192666	191933	190466	189733	192300	190100	2205	57300	1000	145310	100	1	217021190	424710	53.78	2.25	12	0.20	3639.00	87089.00	241000	20240102	-18.80	131000	20231005	49.39	241000	-18.80	20240102	169700	15.32	20240417	241000	-18.80	20240102	138500	41.30	20231023	1.03	N	068270	1000	2204 억	49461255	N	N	2034	N	N
125	20241010	120627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195700	4500	2	2.35	76857182500	393902	80.73	192500	196500	192400	248500	133900	191200	195118.48	22.79	0	79345	194133	192666	191933	190466	189733	192300	190100	2205	57300	1000	145310	100	1	217021190	424710	53.78	2.25	12	0.18	3639.00	87089.00	241000	20240102	-18.80	131000	20231005	49.39	241000	-18.80	20240102	169700	15.32	20240417	241000	-18.80	20240102	138500	41.30	20231023	1.03	N	068270	1000	2204 억	49461255	N	N	2034	N	N
126	20241010	110626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196000	4800	2	2.51	69566476600	356675	73.10	192500	196500	192400	248500	133900	191200	195042.67	22.79	0	73127	194133	192666	191933	190466	189733	192300	190100	2205	57300	1000	145310	100	1	217021190	425362	53.86	2.25	12	0.16	3639.00	87089.00	241000	20240102	-18.67	131000	20231005	49.62	241000	-18.67	20240102	169700	15.50	20240417	241000	-18.67	20240102	138500	41.52	20231023	1.03	N	068270	1000	2204 억	49461255	N	N	2034	N	N
127	20241010	100625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194700	3500	2	1.83	51914163600	266372	54.59	192500	196500	192400	248500	133900	191200	194894.80	22.79	0	49816	194133	192666	191933	190466	189733	192300	190100	2205	57300	1000	145310	100	1	217021190	422540	53.50	2.24	12	0.12	3639.00	87089.00	241000	20240102	-19.21	131000	20231005	48.63	241000	-19.21	20240102	169700	14.73	20240417	241000	-19.21	20240102	138500	40.58	20231023	1.03	N	068270	1000	2204 억	49461255	N	N	2034	N	N
128	20241010	090627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194900	3700	2	1.94	13070328100	67481	13.83	192500	195400	192400	248500	133900	191200	193692.56	22.79	0	19984	194133	192666	191933	190466	189733	192300	190100	2205	57300	1000	145310	100	1	217021190	422974	53.56	2.24	12	0.03	3639.00	87089.00	241000	20240102	-19.13	131000	20231005	48.78	241000	-19.13	20240102	169700	14.85	20240417	241000	-19.13	20240102	138500	40.72	20231023	1.03	N	068270	1000	2204 억	49461255	N	N	2034	N	N
129	20241008	160622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	-2300	5	-1.19	92443208900	482311	132.43	192300	193400	191200	251500	135500	193500	191669.15	22.83	0	-16876	197566	195532	193266	191232	188966	194400	190100	2205	58000	1000	147060	100	1	217021190	414945	52.54	2.20	12	0.22	3639.00	87089.00	241000	20240102	-20.66	131000	20231005	45.95	241000	-20.66	20240102	169700	12.67	20240417	241000	-20.66	20240102	138500	38.05	20231023	1.03	N	068270	1000	2204 억	49537804	N	N	2034	N	N
130	20241008	150626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191300	-2200	5	-1.14	77484901600	404095	110.95	192300	193400	191200	251500	135500	193500	191748.43	22.83	0	-14733	197566	195532	193266	191232	188966	194400	190100	2205	58000	1000	147060	100	1	217021190	415162	52.57	2.20	12	0.19	3639.00	87089.00	241000	20240102	-20.62	131000	20231005	46.03	241000	-20.62	20240102	169700	12.73	20240417	241000	-20.62	20240102	138500	38.12	20231023	1.03	N	068270	1000	2204 억	49537804	N	N	1833	N	N
131	20241008	140624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191400	-2100	5	-1.09	63617731000	331657	91.06	192300	193400	191300	251500	135500	193500	191816.92	22.83	0	-18141	197566	195532	193266	191232	188966	194400	190100	2205	58000	1000	147060	100	1	217021190	415379	52.60	2.20	12	0.15	3639.00	87089.00	241000	20240102	-20.58	131000	20231005	46.11	241000	-20.58	20240102	169700	12.79	20240417	241000	-20.58	20240102	138500	38.19	20231023	1.03	N	068270	1000	2204 억	49537804	N	N	1833	N	N
132	20241008	130623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191600	-1900	5	-0.98	53721262700	279975	76.87	192300	193400	191300	251500	135500	193500	191877.72	22.83	0	-23652	197566	195532	193266	191232	188966	194400	190100	2205	58000	1000	147060	100	1	217021190	415813	52.65	2.20	12	0.13	3639.00	87089.00	241000	20240102	-20.50	131000	20231005	46.26	241000	-20.50	20240102	169700	12.91	20240417	241000	-20.50	20240102	138500	38.34	20231023	1.03	N	068270	1000	2204 억	49537804	N	N	1833	N	N
133	20241008	120624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191500	-2000	5	-1.03	46935048800	244541	67.14	192300	193400	191400	251500	135500	193500	191930.03	22.83	0	-23463	197566	195532	193266	191232	188966	194400	190100	2205	58000	1000	147060	100	1	217021190	415596	52.62	2.20	12	0.11	3639.00	87089.00	241000	20240102	-20.54	131000	20231005	46.18	241000	-20.54	20240102	169700	12.85	20240417	241000	-20.54	20240102	138500	38.27	20231023	1.03	N	068270	1000	2204 억	49537804	N	N	1833	N	N
134	20241008	110623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191800	-1700	5	-0.88	34654692200	180455	49.55	192300	193400	191500	251500	135500	193500	192039.15	22.83	0	-14241	197566	195532	193266	191232	188966	194400	190100	2205	58000	1000	147060	100	1	217021190	416247	52.71	2.20	12	0.08	3639.00	87089.00	241000	20240102	-20.41	131000	20231005	46.41	241000	-20.41	20240102	169700	13.02	20240417	241000	-20.41	20240102	138500	38.48	20231023	1.03	N	068270	1000	2204 억	49537804	N	N	1833	N	N
135	20241008	100625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192100	-1400	5	-0.72	21648960100	112671	30.94	192300	193400	191600	251500	135500	193500	192140.94	22.83	0	-297	197566	195532	193266	191232	188966	194400	190100	2205	58000	1000	147060	100	1	217021190	416898	52.79	2.21	12	0.05	3639.00	87089.00	241000	20240102	-20.29	131000	20231005	46.64	241000	-20.29	20240102	169700	13.20	20240417	241000	-20.29	20240102	138500	38.70	20231023	1.03	N	068270	1000	2204 억	49537804	N	N	1833	N	N
136	20241008	090623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192000	-1500	5	-0.78	5043187700	26238	7.20	192300	193400	191800	251500	135500	193500	192200.24	22.83	0	1	197566	195532	193266	191232	188966	194400	190100	2205	58000	1000	147060	100	1	217021190	416681	52.76	2.20	12	0.01	3639.00	87089.00	241000	20240102	-20.33	131000	20231005	46.56	241000	-20.33	20240102	169700	13.14	20240417	241000	-20.33	20240102	138500	38.63	20231023	1.03	N	068270	1000	2204 억	49537804	N	N	1833	N	N
137	20241007	160624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193500	800	2	0.42	69806187500	361454	76.10	194100	195300	191000	250500	134900	192700	193124.82	22.81	-17584	39988	198166	195432	193066	190332	187966	196800	191700	2205	57800	1000	146450	100	1	217021190	419936	53.17	2.22	12	0.17	3639.00	87089.00	241000	20240102	-19.71	131000	20231005	47.71	241000	-19.71	20240102	169700	14.02	20240417	241000	-19.71	20240102	138500	39.71	20231023	1.02	N	068270	1000	2204 억	49494895	N	N	1833	N	N
138	20241007	150605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193100	400	2	0.21	62934518500	325913	68.62	194100	195300	191000	250500	134900	192700	193102.21	22.81	-17584	31505	198166	195432	193066	190332	187966	196800	191700	2205	57800	1000	146450	100	1	217021190	419068	53.06	2.22	12	0.15	3639.00	87089.00	241000	20240102	-19.88	131000	20231005	47.40	241000	-19.88	20240102	169700	13.79	20240417	241000	-19.88	20240102	138500	39.42	20231023	1.02	N	068270	1000	2204 억	49494895	N	N	642	N	N
139	20241007	140628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193400	700	2	0.36	52449788100	271594	57.18	194100	195300	191000	250500	134900	192700	193118.36	22.81	-17584	21347	198166	195432	193066	190332	187966	196800	191700	2205	57800	1000	146450	100	1	217021190	419719	53.15	2.22	12	0.13	3639.00	87089.00	241000	20240102	-19.75	131000	20231005	47.63	241000	-19.75	20240102	169700	13.97	20240417	241000	-19.75	20240102	138500	39.64	20231023	1.02	N	068270	1000	2204 억	49494895	N	N	642	N	N
140	20241007	130607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193700	1000	2	0.52	39454274800	204708	43.10	194100	194400	191000	250500	134900	192700	192734.41	22.81	-17584	6387	198166	195432	193066	190332	187966	196800	191700	2205	57800	1000	146450	100	1	217021190	420370	53.23	2.22	12	0.09	3639.00	87089.00	241000	20240102	-19.63	131000	20231005	47.86	241000	-19.63	20240102	169700	14.14	20240417	241000	-19.63	20240102	138500	39.86	20231023	1.02	N	068270	1000	2204 억	49494895	N	N	642	N	N
141	20241007	120639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193600	900	2	0.47	35216360400	182803	38.49	194100	194400	191000	250500	134900	192700	192646.51	22.81	-17584	-92	198166	195432	193066	190332	187966	196800	191700	2205	57800	1000	146450	100	1	217021190	420153	53.20	2.22	12	0.08	3639.00	87089.00	241000	20240102	-19.67	131000	20231005	47.79	241000	-19.67	20240102	169700	14.08	20240417	241000	-19.67	20240102	138500	39.78	20231023	1.02	N	068270	1000	2204 억	49494895	N	N	642	N	N
142	20241007	110557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192600	-100	5	-0.05	30704793200	159432	33.57	194100	194400	191000	250500	134900	192700	192588.65	22.81	-17584	-6559	198166	195432	193066	190332	187966	196800	191700	2205	57800	1000	146450	100	1	217021190	417983	52.93	2.21	12	0.07	3639.00	87089.00	241000	20240102	-20.08	131000	20231005	47.02	241000	-20.08	20240102	169700	13.49	20240417	241000	-20.08	20240102	138500	39.06	20231023	1.02	N	068270	1000	2204 억	49494895	N	N	642	N	N
143	20241007	100557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192700	0	3	0.00	21853439400	113513	23.90	194100	194400	191000	250500	134900	192700	192519.26	22.81	-17584	-5466	198166	195432	193066	190332	187966	196800	191700	2205	57800	1000	146450	100	1	217021190	418200	52.95	2.21	12	0.05	3639.00	87089.00	241000	20240102	-20.04	131000	20231005	47.10	241000	-20.04	20240102	169700	13.55	20240417	241000	-20.04	20240102	138500	39.13	20231023	1.02	N	068270	1000	2204 억	49494895	N	N	642	N	N
144	20241007	090630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191300	-1400	5	-0.73	8885876200	46062	9.70	194100	194400	191300	250500	134900	192700	192911.22	22.81	-17584	-8809	198166	195432	193066	190332	187966	196800	191700	2205	57800	1000	146450	100	1	217021190	415162	52.57	2.20	12	0.02	3639.00	87089.00	241000	20240102	-20.62	131000	20231005	46.03	241000	-20.62	20240102	169700	12.73	20240417	241000	-20.62	20240102	138500	38.12	20231023	1.02	N	068270	1000	2204 억	49494895	N	N	642	N	N
145	20241004	160540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192700	1700	2	0.89	91002935000	470751	100.41	191500	195800	190700	248000	133700	191000	193317.20	22.80	0	18176	196866	193932	192466	189532	188066	193200	188800	2205	57000	1000	145160	100	1	217021190	418200	52.95	2.21	12	0.22	3639.00	87089.00	241000	20240102	-20.04	131000	20231005	47.10	241000	-20.04	20240102	169700	13.55	20240417	241000	-20.04	20240102	131000	47.10	20231005	1.03	N	068270	1000	2204 억	49477992	N	N	640	N	N
146	20241004	150546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193000	2000	2	1.05	80281770200	415123	88.54	191500	195800	190700	248000	133700	191000	193394.28	22.80	0	12535	196866	193932	192466	189532	188066	193200	188800	2205	57000	1000	145160	100	1	217021190	418851	53.04	2.22	12	0.19	3639.00	87089.00	241000	20240102	-19.92	131000	20231005	47.33	241000	-19.92	20240102	169700	13.73	20240417	241000	-19.92	20240102	131000	47.33	20231005	1.03	N	068270	1000	2204 억	49477992	N	N	194	N	N
147	20241004	140548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193100	2100	2	1.10	71395892500	369147	78.74	191500	195800	190700	248000	133700	191000	193409.51	22.80	0	11225	196866	193932	192466	189532	188066	193200	188800	2205	57000	1000	145160	100	1	217021190	419068	53.06	2.22	12	0.17	3639.00	87089.00	241000	20240102	-19.88	131000	20231005	47.40	241000	-19.88	20240102	169700	13.79	20240417	241000	-19.88	20240102	131000	47.40	20231005	1.03	N	068270	1000	2204 억	49477992	N	N	194	N	N
148	20241004	130545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193600	2600	2	1.36	63872010800	330298	70.45	191500	195800	190700	248000	133700	191000	193378.86	22.80	0	9929	196866	193932	192466	189532	188066	193200	188800	2205	57000	1000	145160	100	1	217021190	420153	53.20	2.22	12	0.15	3639.00	87089.00	241000	20240102	-19.67	131000	20231005	47.79	241000	-19.67	20240102	169700	14.08	20240417	241000	-19.67	20240102	131000	47.79	20231005	1.03	N	068270	1000	2204 억	49477992	N	N	194	N	N
149	20241004	120545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195600	4600	2	2.41	55669551400	288140	61.46	191500	195800	190700	248000	133700	191000	193205.19	22.80	0	10578	196866	193932	192466	189532	188066	193200	188800	2205	57000	1000	145160	100	1	217021190	424493	53.75	2.25	12	0.13	3639.00	87089.00	241000	20240102	-18.84	131000	20231005	49.31	241000	-18.84	20240102	169700	15.26	20240417	241000	-18.84	20240102	131000	49.31	20231005	1.03	N	068270	1000	2204 억	49477992	N	N	194	N	N
150	20241004	110541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193200	2200	2	1.15	41826807900	217059	46.30	191500	194400	190700	248000	133700	191000	192699.98	22.80	0	-6958	196866	193932	192466	189532	188066	193200	188800	2205	57000	1000	145160	100	1	217021190	419285	53.09	2.22	12	0.10	3639.00	87089.00	241000	20240102	-19.83	131000	20231005	47.48	241000	-19.83	20240102	169700	13.85	20240417	241000	-19.83	20240102	131000	47.48	20231005	1.03	N	068270	1000	2204 억	49477992	N	N	194	N	N
151	20241004	100539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193300	2300	2	1.20	29243594000	152159	32.45	191500	193800	190700	248000	133700	191000	192193.13	22.80	0	-6279	196866	193932	192466	189532	188066	193200	188800	2205	57000	1000	145160	100	1	217021190	419502	53.12	2.22	12	0.07	3639.00	87089.00	241000	20240102	-19.79	131000	20231005	47.56	241000	-19.79	20240102	169700	13.91	20240417	241000	-19.79	20240102	131000	47.56	20231005	1.03	N	068270	1000	2204 억	49477992	N	N	194	N	N
152	20241004	090540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191900	900	2	0.47	6046412300	31584	6.74	191500	192200	190700	248000	133700	191000	191442.86	22.80	0	-2737	196866	193932	192466	189532	188066	193200	188800	2205	57000	1000	145160	100	1	217021190	416464	52.73	2.20	12	0.01	3639.00	87089.00	241000	20240102	-20.37	131000	20231005	46.49	241000	-20.37	20240102	169700	13.08	20240417	241000	-20.37	20240102	131000	46.49	20231005	1.03	N	068270	1000	2204 억	49477992	N	N	194	N	N
153	20241002	160538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191000	-4400	5	-2.25	89040806900	462373	86.87	192200	195400	191000	254000	136800	195400	192585.04	22.78	0	-74448	199866	197632	195166	192932	190466	196400	191700	2205	58600	1000	148500	100	1	217021190	414510	52.49	2.19	12	0.21	3639.00	87089.00	241000	20240102	-20.75	131000	20231005	45.80	241000	-20.75	20240102	169700	12.55	20240417	241000	-20.75	20240102	131000	45.80	20231005	0.98	N	068270	1000	2204 억	49430943	N	N	194	N	N
154	20241002	150548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	-4200	5	-2.15	74666722700	387148	72.74	192200	195400	191200	254000	136800	195400	192863.35	22.78	0	-64518	199866	197632	195166	192932	190466	196400	191700	2205	58600	1000	148500	100	1	217021190	414945	52.54	2.20	12	0.18	3639.00	87089.00	241000	20240102	-20.66	131000	20231005	45.95	241000	-20.66	20240102	169700	12.67	20240417	241000	-20.66	20240102	131000	45.95	20231005	0.98	N	068270	1000	2204 억	49430943	N	N	878	N	N
155	20241002	140546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192400	-3000	5	-1.54	58781492600	304396	57.19	192200	195400	192200	254000	136800	195400	193108.44	22.78	0	-45363	199866	197632	195166	192932	190466	196400	191700	2205	58600	1000	148500	100	1	217021190	417549	52.87	2.21	12	0.14	3639.00	87089.00	241000	20240102	-20.17	131000	20231005	46.87	241000	-20.17	20240102	169700	13.38	20240417	241000	-20.17	20240102	131000	46.87	20231005	0.98	N	068270	1000	2204 억	49430943	N	N	878	N	N
156	20241002	130541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193400	-2000	5	-1.02	51975447700	269072	50.55	192200	195400	192200	254000	136800	195400	193165.37	22.78	0	-39402	199866	197632	195166	192932	190466	196400	191700	2205	58600	1000	148500	100	1	217021190	419719	53.15	2.22	12	0.12	3639.00	87089.00	241000	20240102	-19.75	131000	20231005	47.63	241000	-19.75	20240102	169700	13.97	20240417	241000	-19.75	20240102	131000	47.63	20231005	0.98	N	068270	1000	2204 억	49430943	N	N	878	N	N
157	20241002	120537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192600	-2800	5	-1.43	47226843400	244514	45.94	192200	195400	192200	254000	136800	195400	193145.53	22.78	0	-39301	199866	197632	195166	192932	190466	196400	191700	2205	58600	1000	148500	100	1	217021190	417983	52.93	2.21	12	0.11	3639.00	87089.00	241000	20240102	-20.08	131000	20231005	47.02	241000	-20.08	20240102	169700	13.49	20240417	241000	-20.08	20240102	131000	47.02	20231005	0.98	N	068270	1000	2204 억	49430943	N	N	878	N	N
158	20241002	110532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192800	-2600	5	-1.33	39667642900	205261	38.56	192200	195400	192200	254000	136800	195400	193254.39	22.78	0	-31722	199866	197632	195166	192932	190466	196400	191700	2205	58600	1000	148500	100	1	217021190	418417	52.98	2.21	12	0.09	3639.00	87089.00	241000	20240102	-20.00	131000	20231005	47.18	241000	-20.00	20240102	169700	13.61	20240417	241000	-20.00	20240102	131000	47.18	20231005	0.98	N	068270	1000	2204 억	49430943	N	N	878	N	N
159	20241002	100531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193800	-1600	5	-0.82	26101469000	134946	25.35	192200	195400	192200	254000	136800	195400	193421.22	22.78	0	-12078	199866	197632	195166	192932	190466	196400	191700	2205	58600	1000	148500	100	1	217021190	420587	53.26	2.23	12	0.06	3639.00	87089.00	241000	20240102	-19.59	131000	20231005	47.94	241000	-19.59	20240102	169700	14.20	20240417	241000	-19.59	20240102	131000	47.94	20231005	0.98	N	068270	1000	2204 억	49430943	N	N	878	N	N
160	20241002	090529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193400	-2000	5	-1.02	7417591600	38466	7.23	192200	194800	192200	254000	136800	195400	192833.34	22.78	0	1131	199866	197632	195166	192932	190466	196400	191700	2205	58600	1000	148500	100	1	217021190	419719	53.15	2.22	12	0.02	3639.00	87089.00	241000	20240102	-19.75	131000	20231005	47.63	241000	-19.75	20240102	169700	13.97	20240417	241000	-19.75	20240102	131000	47.63	20231005	0.98	N	068270	1000	2204 억	49430943	N	N	878	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History