KissMeData/003090/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20241031	160145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25950	1150	2	4.64	1344894700	52855	115.05	24550	25950	24550	32200	17400	24800	25445.63	5.55	7650	25666	25232	24916	24482	24166	25075	24325	291	7400	500	17850	50	1	58141980	15088	9.88	1.49	12	0.09	2626.00	17385.00	28100	20241018	-7.65	14330	20231024	81.09	28100	-7.65	20241018	15050	72.43	20240627	28100	-7.65	20241018	14710	76.41	20231031	0.36	N	003090	500	290 억	3226187	N	N	255	N	00	N
3	20241031	150148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25700	900	2	3.63	1061958050	41923	91.26	24550	25750	24550	32200	17400	24800	25332.85	5.55	6429	25666	25232	24916	24482	24166	25075	24325	291	7400	500	17850	50	1	58141980	14942	9.79	1.48	12	0.07	2626.00	17385.00	28100	20241018	-8.54	14330	20231024	79.34	28100	-8.54	20241018	15050	70.76	20240627	28100	-8.54	20241018	14710	74.71	20231031	0.36	N	003090	500	290 억	3226187	N	N	85	N	00	N
4	20241031	140147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25550	750	2	3.02	914742450	36182	78.76	24550	25700	24550	32200	17400	24800	25283.48	5.55	4249	25666	25232	24916	24482	24166	25075	24325	291	7400	500	17850	50	1	58141980	14855	9.73	1.47	12	0.06	2626.00	17385.00	28100	20241018	-9.07	14330	20231024	78.30	28100	-9.07	20241018	15050	69.77	20240627	28100	-9.07	20241018	14710	73.69	20231031	0.36	N	003090	500	290 억	3226187	N	N	85	N	00	N
5	20241031	130147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25500	700	2	2.82	758749600	30072	65.46	24550	25700	24550	32200	17400	24800	25233.01	5.55	2449	25666	25232	24916	24482	24166	25075	24325	291	7400	500	17850	50	1	58141980	14826	9.71	1.47	12	0.05	2626.00	17385.00	28100	20241018	-9.25	14330	20231024	77.95	28100	-9.25	20241018	15050	69.44	20240627	28100	-9.25	20241018	14710	73.35	20231031	0.36	N	003090	500	290 억	3226187	N	N	85	N	00	N
6	20241031	120146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25350	550	2	2.22	603263100	23964	52.16	24550	25550	24550	32200	17400	24800	25175.81	5.55	2796	25666	25232	24916	24482	24166	25075	24325	291	7400	500	17850	50	1	58141980	14739	9.65	1.46	12	0.04	2626.00	17385.00	28100	20241018	-9.79	14330	20231024	76.90	28100	-9.79	20241018	15050	68.44	20240627	28100	-9.79	20241018	14710	72.33	20231031	0.36	N	003090	500	290 억	3226187	N	N	85	N	00	N
7	20241031	110146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25450	650	2	2.62	406960400	16198	35.26	24550	25550	24550	32200	17400	24800	25126.80	5.55	515	25666	25232	24916	24482	24166	25075	24325	291	7400	500	17850	50	1	58141980	14797	9.69	1.46	12	0.03	2626.00	17385.00	28100	20241018	-9.43	14330	20231024	77.60	28100	-9.43	20241018	15050	69.10	20240627	28100	-9.43	20241018	14710	73.01	20231031	0.36	N	003090	500	290 억	3226187	N	N	85	N	00	N
8	20241031	100146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25100	300	2	1.21	226603950	9077	19.76	24550	25200	24550	32200	17400	24800	24967.08	5.55	-918	25666	25232	24916	24482	24166	25075	24325	291	7400	500	17850	50	1	58141980	14594	9.56	1.44	12	0.02	2626.00	17385.00	28100	20241018	-10.68	14330	20231024	75.16	28100	-10.68	20241018	15050	66.78	20240627	28100	-10.68	20241018	14710	70.63	20231031	0.36	N	003090	500	290 억	3226187	N	N	85	N	00	N
9	20241031	090147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24800	0	3	0.00	19743600	801	1.74	24550	24800	24550	32200	17400	24800	24618.56	5.55	130	25666	25232	24916	24482	24166	25075	24325	291	7400	500	17850	50	1	58141980	14419	9.44	1.43	12	0.00	2626.00	17385.00	28100	20241018	-11.74	14330	20231024	73.06	28100	-11.74	20241018	15050	64.78	20240627	28100	-11.74	20241018	14710	68.59	20231031	0.36	N	003090	500	290 억	3226187	N	N	85	N	00	N
10	20241030	160145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24800	-550	5	-2.17	1116076250	44909	128.18	25350	25350	24600	32950	17750	25350	24852.04	5.53	8943	26283	25816	25483	25016	24683	25650	24850	291	7600	500	18250	50	1	58141980	14419	9.44	1.43	12	0.08	2626.00	17385.00	28100	20241018	-11.74	14330	20231024	73.06	28100	-11.74	20241018	15050	64.78	20240627	28100	-11.74	20241018	14560	70.33	20231030	0.36	N	003090	500	290 억	3216651	N	N	79	N	00	N
11	20241030	150147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25000	-350	5	-1.38	1017596750	40957	116.90	25350	25350	24600	32950	17750	25350	24845.49	5.53	8015	26283	25816	25483	25016	24683	25650	24850	291	7600	500	18250	50	1	58141980	14535	9.52	1.44	12	0.07	2626.00	17385.00	28100	20241018	-11.03	14330	20231024	74.46	28100	-11.03	20241018	15050	66.11	20240627	28100	-11.03	20241018	14560	71.70	20231030	0.36	N	003090	500	290 억	3216651	N	N	22	N	00	N
12	20241030	140147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24750	-600	5	-2.37	752016200	30252	86.35	25350	25350	24600	32950	17750	25350	24858.40	5.53	1352	26283	25816	25483	25016	24683	25650	24850	291	7600	500	18250	50	1	58141980	14390	9.42	1.42	12	0.05	2626.00	17385.00	28100	20241018	-11.92	14330	20231024	72.71	28100	-11.92	20241018	15050	64.45	20240627	28100	-11.92	20241018	14560	69.99	20231030	0.36	N	003090	500	290 억	3216651	N	N	22	N	00	N
13	20241030	130148	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25000	-350	5	-1.38	576025600	23153	66.09	25350	25350	24650	32950	17750	25350	24879.09	5.53	65	26283	25816	25483	25016	24683	25650	24850	291	7600	500	18250	50	1	58141980	14535	9.52	1.44	12	0.04	2626.00	17385.00	28100	20241018	-11.03	14330	20231024	74.46	28100	-11.03	20241018	15050	66.11	20240627	28100	-11.03	20241018	14560	71.70	20231030	0.36	N	003090	500	290 억	3216651	N	N	22	N	00	N
14	20241030	120147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24800	-550	5	-2.17	403629900	16216	46.29	25350	25350	24700	32950	17750	25350	24890.84	5.53	-1248	26283	25816	25483	25016	24683	25650	24850	291	7600	500	18250	50	1	58141980	14419	9.44	1.43	12	0.03	2626.00	17385.00	28100	20241018	-11.74	14330	20231024	73.06	28100	-11.74	20241018	15050	64.78	20240627	28100	-11.74	20241018	14560	70.33	20231030	0.36	N	003090	500	290 억	3216651	N	N	22	N	00	N
15	20241030	110147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24800	-550	5	-2.17	321650300	12912	36.85	25350	25350	24700	32950	17750	25350	24910.96	5.53	-637	26283	25816	25483	25016	24683	25650	24850	291	7600	500	18250	50	1	58141980	14419	9.44	1.43	12	0.02	2626.00	17385.00	28100	20241018	-11.74	14330	20231024	73.06	28100	-11.74	20241018	15050	64.78	20240627	28100	-11.74	20241018	14560	70.33	20231030	0.36	N	003090	500	290 억	3216651	N	N	22	N	00	N
16	20241030	100146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24900	-450	5	-1.78	253640550	10177	29.05	25350	25350	24700	32950	17750	25350	24922.92	5.53	-676	26283	25816	25483	25016	24683	25650	24850	291	7600	500	18250	50	1	58141980	14477	9.48	1.43	12	0.02	2626.00	17385.00	28100	20241018	-11.39	14330	20231024	73.76	28100	-11.39	20241018	15050	65.45	20240627	28100	-11.39	20241018	14560	71.02	20231030	0.36	N	003090	500	290 억	3216651	N	N	22	N	00	N
17	20241030	090147	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25100	-250	5	-0.99	14282100	567	1.62	25350	25350	25100	32950	17750	25350	25188.89	5.53	-355	26283	25816	25483	25016	24683	25650	24850	291	7600	500	18250	50	1	58141980	14594	9.56	1.44	12	0.00	2626.00	17385.00	28100	20241018	-10.68	14330	20231024	75.16	28100	-10.68	20241018	15050	66.78	20240627	28100	-10.68	20241018	14560	72.39	20231030	0.36	N	003090	500	290 억	3216651	N	N	22	N	00	N
18	20241029	160143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25350	-350	5	-1.36	896209900	35000	44.67	25850	25950	25150	33400	18000	25700	25606.69	5.53	384	27133	26416	25733	25016	24333	26775	25375	291	7700	500	18500	50	1	58141980	14739	9.65	1.46	12	0.06	2626.00	17385.00	28100	20241018	-9.79	14330	20231024	76.90	28100	-9.79	20241018	15050	68.44	20240627	28100	-9.79	20241018	14560	74.11	20231030	0.36	N	003090	500	290 억	3217935	N	N	22	N	00	N
19	20241029	150146	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25600	-100	5	-0.39	746433000	29103	37.14	25850	25950	25150	33400	18000	25700	25647.97	5.53	-1561	27133	26416	25733	25016	24333	26775	25375	291	7700	500	18500	50	1	58141980	14884	9.75	1.47	12	0.05	2626.00	17385.00	28100	20241018	-8.90	14330	20231024	78.65	28100	-8.90	20241018	15050	70.10	20240627	28100	-8.90	20241018	14560	75.82	20231030	0.36	N	003090	500	290 억	3217935	N	N	365	N	00	N
20	20241029	140143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25700	0	3	0.00	567230400	22067	28.16	25850	25950	25400	33400	18000	25700	25704.92	5.53	-2251	27133	26416	25733	25016	24333	26775	25375	291	7700	500	18500	50	1	58141980	14942	9.79	1.48	12	0.04	2626.00	17385.00	28100	20241018	-8.54	14330	20231024	79.34	28100	-8.54	20241018	15050	70.76	20240627	28100	-8.54	20241018	14560	76.51	20231030	0.36	N	003090	500	290 억	3217935	N	N	365	N	00	N
21	20241029	130144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25750	50	2	0.19	464199100	18056	23.05	25850	25950	25400	33400	18000	25700	25708.86	5.53	-1809	27133	26416	25733	25016	24333	26775	25375	291	7700	500	18500	50	1	58141980	14972	9.81	1.48	12	0.03	2626.00	17385.00	28100	20241018	-8.36	14330	20231024	79.69	28100	-8.36	20241018	15050	71.10	20240627	28100	-8.36	20241018	14560	76.85	20231030	0.36	N	003090	500	290 억	3217935	N	N	365	N	00	N
22	20241029	120145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25700	0	3	0.00	363230800	14117	18.02	25850	25950	25400	33400	18000	25700	25730.03	5.53	-1977	27133	26416	25733	25016	24333	26775	25375	291	7700	500	18500	50	1	58141980	14942	9.79	1.48	12	0.02	2626.00	17385.00	28100	20241018	-8.54	14330	20231024	79.34	28100	-8.54	20241018	15050	70.76	20240627	28100	-8.54	20241018	14560	76.51	20231030	0.36	N	003090	500	290 억	3217935	N	N	365	N	00	N
23	20241029	110139	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25800	100	2	0.39	274956700	10692	13.65	25850	25950	25400	33400	18000	25700	25716.11	5.53	-984	27133	26416	25733	25016	24333	26775	25375	291	7700	500	18500	50	1	58141980	15001	9.82	1.48	12	0.02	2626.00	17385.00	28100	20241018	-8.19	14330	20231024	80.04	28100	-8.19	20241018	15050	71.43	20240627	28100	-8.19	20241018	14560	77.20	20231030	0.36	N	003090	500	290 억	3217935	N	N	365	N	00	N
24	20241029	100145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25600	-100	5	-0.39	182543850	7090	9.05	25850	25950	25400	33400	18000	25700	25746.66	5.53	-1565	27133	26416	25733	25016	24333	26775	25375	291	7700	500	18500	50	1	58141980	14884	9.75	1.47	12	0.01	2626.00	17385.00	28100	20241018	-8.90	14330	20231024	78.65	28100	-8.90	20241018	15050	70.10	20240627	28100	-8.90	20241018	14560	75.82	20231030	0.36	N	003090	500	290 억	3217935	N	N	365	N	00	N
25	20241028	160143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25700	550	2	2.19	2029157300	78143	239.83	25050	26450	25050	32650	17650	25150	25967.46	5.54	6082	26050	25600	25300	24850	24550	25450	24700	291	7500	500	18100	50	1	58141980	14942	9.79	1.48	12	0.13	2626.00	17385.00	28100	20241018	-8.54	14330	20231024	79.34	28100	-8.54	20241018	15050	70.76	20240627	28100	-8.54	20241018	14560	76.51	20231030	0.37	N	003090	500	290 억	3220664	N	N	365	N	00	N
26	20241028	150144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25700	550	2	2.19	1923517050	74033	227.22	25050	26450	25050	32650	17650	25150	25981.89	5.54	4294	26050	25600	25300	24850	24550	25450	24700	291	7500	500	18100	50	1	58141980	14942	9.79	1.48	12	0.13	2626.00	17385.00	28100	20241018	-8.54	14330	20231024	79.34	28100	-8.54	20241018	15050	70.76	20240627	28100	-8.54	20241018	14560	76.51	20231030	0.37	N	003090	500	290 억	3220664	N	N	17	N	00	N
27	20241028	140144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25950	800	2	3.18	1851085550	71229	218.61	25050	26450	25050	32650	17650	25150	25987.81	5.54	3920	26050	25600	25300	24850	24550	25450	24700	291	7500	500	18100	50	1	58141980	15088	9.88	1.49	12	0.12	2626.00	17385.00	28100	20241018	-7.65	14330	20231024	81.09	28100	-7.65	20241018	15050	72.43	20240627	28100	-7.65	20241018	14560	78.23	20231030	0.37	N	003090	500	290 억	3220664	N	N	17	N	00	N
28	20241028	130144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26000	850	2	3.38	1704780600	65581	201.28	25050	26450	25050	32650	17650	25150	25995.04	5.54	7088	26050	25600	25300	24850	24550	25450	24700	291	7500	500	18100	50	1	58141980	15117	9.90	1.50	12	0.11	2626.00	17385.00	28100	20241018	-7.47	14330	20231024	81.44	28100	-7.47	20241018	15050	72.76	20240627	28100	-7.47	20241018	14560	78.57	20231030	0.37	N	003090	500	290 억	3220664	N	N	17	N	00	N
29	20241028	120145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25950	800	2	3.18	1621371250	62380	191.46	25050	26450	25050	32650	17650	25150	25991.84	5.54	6747	26050	25600	25300	24850	24550	25450	24700	291	7500	500	18100	50	1	58141980	15088	9.88	1.49	12	0.11	2626.00	17385.00	28100	20241018	-7.65	14330	20231024	81.09	28100	-7.65	20241018	15050	72.43	20240627	28100	-7.65	20241018	14560	78.23	20231030	0.37	N	003090	500	290 억	3220664	N	N	17	N	00	N
30	20241028	110138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26400	1250	2	4.97	1270671850	48967	150.29	25050	26450	25050	32650	17650	25150	25949.55	5.54	7431	26050	25600	25300	24850	24550	25450	24700	291	7500	500	18100	50	1	58141980	15349	10.05	1.52	12	0.08	2626.00	17385.00	28100	20241018	-6.05	14330	20231024	84.23	28100	-6.05	20241018	15050	75.42	20240627	28100	-6.05	20241018	14560	81.32	20231030	0.37	N	003090	500	290 억	3220664	N	N	17	N	00	N
31	20241028	100143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26200	1050	2	4.17	895210700	34698	106.49	25050	26450	25050	32650	17650	25150	25800.07	5.54	4458	26050	25600	25300	24850	24550	25450	24700	291	7500	500	18100	50	1	58141980	15233	9.98	1.51	12	0.06	2626.00	17385.00	28100	20241018	-6.76	14330	20231024	82.83	28100	-6.76	20241018	15050	74.09	20240627	28100	-6.76	20241018	14560	79.95	20231030	0.37	N	003090	500	290 억	3220664	N	N	17	N	00	N
32	20241028	090143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25300	150	2	0.60	161989950	6458	19.82	25050	25350	25050	32650	17650	25150	25083.61	5.54	2783	26050	25600	25300	24850	24550	25450	24700	291	7500	500	18100	50	1	58141980	14710	9.63	1.46	12	0.01	2626.00	17385.00	28100	20241018	-9.96	14330	20231024	76.55	28100	-9.96	20241018	15050	68.11	20240627	28100	-9.96	20241018	14560	73.76	20231030	0.37	N	003090	500	290 억	3220664	N	N	17	N	00	N
33	20241025	160142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25150	-400	5	-1.57	825909600	32551	54.94	25650	25750	25000	33200	17900	25550	25373.21	5.55	1322	26450	26000	25200	24750	23950	26225	24975	291	7650	500	18390	50	1	58141980	14623	9.58	1.45	12	0.06	2626.00	17385.00	28100	20241018	-10.50	14330	20231024	75.51	28100	-10.50	20241018	15050	67.11	20240627	28100	-10.50	20241018	14450	74.05	20231026	0.36	N	003090	500	290 억	3224441	N	N	17	N	00	N
34	20241025	150144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25200	-350	5	-1.37	720986850	28379	47.90	25650	25750	25000	33200	17900	25550	25405.65	5.55	234	26450	26000	25200	24750	23950	26225	24975	291	7650	500	18390	50	1	58141980	14652	9.60	1.45	12	0.05	2626.00	17385.00	28100	20241018	-10.32	14330	20231024	75.85	28100	-10.32	20241018	15050	67.44	20240627	28100	-10.32	20241018	14450	74.39	20231026	0.36	N	003090	500	290 억	3224441	N	N	0	N	00	N
35	20241025	140144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25300	-250	5	-0.98	615112350	24170	40.80	25650	25750	25050	33200	17900	25550	25449.41	5.55	-359	26450	26000	25200	24750	23950	26225	24975	291	7650	500	18390	50	1	58141980	14710	9.63	1.46	12	0.04	2626.00	17385.00	28100	20241018	-9.96	14330	20231024	76.55	28100	-9.96	20241018	15050	68.11	20240627	28100	-9.96	20241018	14450	75.09	20231026	0.36	N	003090	500	290 억	3224441	N	N	0	N	00	N
36	20241025	130144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25450	-100	5	-0.39	502848400	19751	33.34	25650	25750	25050	33200	17900	25550	25459.39	5.55	-1953	26450	26000	25200	24750	23950	26225	24975	291	7650	500	18390	50	1	58141980	14797	9.69	1.46	12	0.03	2626.00	17385.00	28100	20241018	-9.43	14330	20231024	77.60	28100	-9.43	20241018	15050	69.10	20240627	28100	-9.43	20241018	14450	76.12	20231026	0.36	N	003090	500	290 억	3224441	N	N	0	N	00	N
37	20241025	120144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25500	-50	5	-0.20	435558300	17118	28.89	25650	25750	25050	33200	17900	25550	25444.46	5.55	-2196	26450	26000	25200	24750	23950	26225	24975	291	7650	500	18390	50	1	58141980	14826	9.71	1.47	12	0.03	2626.00	17385.00	28100	20241018	-9.25	14330	20231024	77.95	28100	-9.25	20241018	15050	69.44	20240627	28100	-9.25	20241018	14450	76.47	20231026	0.36	N	003090	500	290 억	3224441	N	N	0	N	00	N
38	20241025	110143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25350	-200	5	-0.78	340727550	13391	22.60	25650	25750	25050	33200	17900	25550	25444.52	5.55	-571	26450	26000	25200	24750	23950	26225	24975	291	7650	500	18390	50	1	58141980	14739	9.65	1.46	12	0.02	2626.00	17385.00	28100	20241018	-9.79	14330	20231024	76.90	28100	-9.79	20241018	15050	68.44	20240627	28100	-9.79	20241018	14450	75.43	20231026	0.36	N	003090	500	290 억	3224441	N	N	0	N	00	N
39	20241025	100144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25650	100	2	0.39	234950400	9235	15.59	25650	25750	25050	33200	17900	25550	25441.30	5.55	-54	26450	26000	25200	24750	23950	26225	24975	291	7650	500	18390	50	1	58141980	14913	9.77	1.48	12	0.02	2626.00	17385.00	28100	20241018	-8.72	14330	20231024	79.00	28100	-8.72	20241018	15050	70.43	20240627	28100	-8.72	20241018	14450	77.51	20231026	0.36	N	003090	500	290 억	3224441	N	N	0	N	00	N
40	20241025	090143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25350	-200	5	-0.78	24818000	971	1.64	25650	25650	25350	33200	17900	25550	25559.22	5.55	-556	26450	26000	25200	24750	23950	26225	24975	291	7650	500	18390	50	1	58141980	14739	9.65	1.46	12	0.00	2626.00	17385.00	28100	20241018	-9.79	14330	20231024	76.90	28100	-9.79	20241018	15050	68.44	20240627	28100	-9.79	20241018	14450	75.43	20231026	0.36	N	003090	500	290 억	3224441	N	N	0	N	00	N
41	20241024	160142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25550	150	2	0.59	1483437300	59153	69.92	25150	25650	24400	33000	17800	25400	25077.84	5.55	215	27033	26216	25583	24766	24133	25900	24450	291	7600	500	18280	50	1	58141980	14855	9.73	1.47	12	0.10	2626.00	17385.00	28100	20241018	-9.07	14330	20231024	78.30	28100	-9.07	20241018	15050	69.77	20240627	28100	-9.07	20241018	14330	78.30	20231024	0.37	N	003090	500	290 억	3225971	N	N	55	N	00	N
42	20241024	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25600	200	2	0.79	1332892750	53260	62.95	25150	25650	24400	33000	17800	25400	25026.14	5.55	1054	27033	26216	25583	24766	24133	25900	24450	291	7600	500	18280	50	1	58141980	14884	9.75	1.47	12	0.09	2626.00	17385.00	28100	20241018	-8.90	14330	20231024	78.65	28100	-8.90	20241018	15050	70.10	20240627	28100	-8.90	20241018	14330	78.65	20231024	0.37	N	003090	500	290 억	3225971	N	N	55	N	00	N
43	20241024	140143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25050	-350	5	-1.38	1100608650	44122	52.15	25150	25450	24400	33000	17800	25400	24944.65	5.55	-1623	27033	26216	25583	24766	24133	25900	24450	291	7600	500	18280	50	1	58141980	14565	9.54	1.44	12	0.08	2626.00	17385.00	28100	20241018	-10.85	14330	20231024	74.81	28100	-10.85	20241018	15050	66.45	20240627	28100	-10.85	20241018	14330	74.81	20231024	0.37	N	003090	500	290 억	3225971	N	N	55	N	00	N
44	20241024	130143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25150	-250	5	-0.98	1026685700	41179	48.67	25150	25450	24400	33000	17800	25400	24932.24	5.55	-942	27033	26216	25583	24766	24133	25900	24450	291	7600	500	18280	50	1	58141980	14623	9.58	1.45	12	0.07	2626.00	17385.00	28100	20241018	-10.50	14330	20231024	75.51	28100	-10.50	20241018	15050	67.11	20240627	28100	-10.50	20241018	14330	75.51	20231024	0.37	N	003090	500	290 억	3225971	N	N	55	N	00	N
45	20241024	120143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25350	-50	5	-0.20	883553850	35489	41.95	25150	25450	24400	33000	17800	25400	24896.53	5.55	-122	27033	26216	25583	24766	24133	25900	24450	291	7600	500	18280	50	1	58141980	14739	9.65	1.46	12	0.06	2626.00	17385.00	28100	20241018	-9.79	14330	20231024	76.90	28100	-9.79	20241018	15050	68.44	20240627	28100	-9.79	20241018	14330	76.90	20231024	0.37	N	003090	500	290 억	3225971	N	N	55	N	00	N
46	20241024	110143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25150	-250	5	-0.98	814452650	32758	38.72	25150	25250	24400	33000	17800	25400	24862.68	5.55	-116	27033	26216	25583	24766	24133	25900	24450	291	7600	500	18280	50	1	58141980	14623	9.58	1.45	12	0.06	2626.00	17385.00	28100	20241018	-10.50	14330	20231024	75.51	28100	-10.50	20241018	15050	67.11	20240627	28100	-10.50	20241018	14330	75.51	20231024	0.37	N	003090	500	290 억	3225971	N	N	55	N	00	N
47	20241024	100143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24800	-600	5	-2.36	617757200	24835	29.35	25150	25250	24400	33000	17800	25400	24874.42	5.55	1616	27033	26216	25583	24766	24133	25900	24450	291	7600	500	18280	50	1	58141980	14419	9.44	1.43	12	0.04	2626.00	17385.00	28100	20241018	-11.74	14330	20231024	73.06	28100	-11.74	20241018	15050	64.78	20240627	28100	-11.74	20241018	14330	73.06	20231024	0.37	N	003090	500	290 억	3225971	N	N	55	N	00	N
48	20241024	090136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25000	-400	5	-1.57	26340150	1049	1.24	25150	25150	25000	33000	17800	25400	25109.22	5.55	-174	27033	26216	25583	24766	24133	25900	24450	291	7600	500	18280	50	1	58141980	14535	9.52	1.44	12	0.00	2626.00	17385.00	28100	20241018	-11.03	14330	20231024	74.46	28100	-11.03	20241018	15050	66.11	20240627	28100	-11.03	20241018	14330	74.46	20231024	0.37	N	003090	500	290 억	3225971	N	N	55	N	00	N
49	20241023	160144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25400	-300	5	-1.17	2146833250	84348	98.53	25700	26400	24950	33400	18000	25700	25452.40	5.52	7608	26466	26082	25766	25382	25066	25925	25225	291	7700	500	18500	50	1	58141980	14768	9.67	1.46	12	0.15	2626.00	17385.00	28100	20241018	-9.61	14330	20231024	77.25	28100	-9.61	20241018	15050	68.77	20240627	28100	-9.61	20241018	14330	77.25	20231024	0.36	N	003090	500	290 억	3208348	N	N	55	N	00	N
50	20241023	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25350	-350	5	-1.36	1914359950	75199	87.84	25700	26400	24950	33400	18000	25700	25457.23	5.52	6871	26466	26082	25766	25382	25066	25925	25225	291	7700	500	18500	50	1	58141980	14739	9.65	1.46	12	0.13	2626.00	17385.00	28100	20241018	-9.79	14330	20231024	76.90	28100	-9.79	20241018	15050	68.44	20240627	28100	-9.79	20241018	14330	76.90	20231024	0.36	N	003090	500	290 억	3208348	N	N	102	N	00	N
51	20241023	140145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25350	-350	5	-1.36	1623801750	63756	74.47	25700	26400	24950	33400	18000	25700	25468.98	5.52	4243	26466	26082	25766	25382	25066	25925	25225	291	7700	500	18500	50	1	58141980	14739	9.65	1.46	12	0.11	2626.00	17385.00	28100	20241018	-9.79	14330	20231024	76.90	28100	-9.79	20241018	15050	68.44	20240627	28100	-9.79	20241018	14330	76.90	20231024	0.36	N	003090	500	290 억	3208348	N	N	102	N	00	N
52	20241023	130144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25450	-250	5	-0.97	1413238900	55491	64.82	25700	26400	24950	33400	18000	25700	25467.87	5.52	5292	26466	26082	25766	25382	25066	25925	25225	291	7700	500	18500	50	1	58141980	14797	9.69	1.46	12	0.10	2626.00	17385.00	28100	20241018	-9.43	14330	20231024	77.60	28100	-9.43	20241018	15050	69.10	20240627	28100	-9.43	20241018	14330	77.60	20231024	0.36	N	003090	500	290 억	3208348	N	N	102	N	00	N
53	20241023	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25500	-200	5	-0.78	1190801900	46816	54.69	25700	26400	24950	33400	18000	25700	25435.76	5.52	9646	26466	26082	25766	25382	25066	25925	25225	291	7700	500	18500	50	1	58141980	14826	9.71	1.47	12	0.08	2626.00	17385.00	28100	20241018	-9.25	14330	20231024	77.95	28100	-9.25	20241018	15050	69.44	20240627	28100	-9.25	20241018	14330	77.95	20231024	0.36	N	003090	500	290 억	3208348	N	N	102	N	00	N
54	20241023	110144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25400	-300	5	-1.17	970778050	38180	44.60	25700	26400	24950	33400	18000	25700	25426.31	5.52	8220	26466	26082	25766	25382	25066	25925	25225	291	7700	500	18500	50	1	58141980	14768	9.67	1.46	12	0.07	2626.00	17385.00	28100	20241018	-9.61	14330	20231024	77.25	28100	-9.61	20241018	15050	68.77	20240627	28100	-9.61	20241018	14330	77.25	20231024	0.36	N	003090	500	290 억	3208348	N	N	102	N	00	N
55	20241023	100143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25500	-200	5	-0.78	546508000	21327	24.91	25700	26400	25300	33400	18000	25700	25625.15	5.52	5163	26466	26082	25766	25382	25066	25925	25225	291	7700	500	18500	50	1	58141980	14826	9.71	1.47	12	0.04	2626.00	17385.00	28100	20241018	-9.25	14330	20231024	77.95	28100	-9.25	20241018	15050	69.44	20240627	28100	-9.25	20241018	14330	77.95	20231024	0.36	N	003090	500	290 억	3208348	N	N	102	N	00	N
56	20241023	090143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25950	250	2	0.97	17230500	668	0.78	25700	25950	25700	33400	18000	25700	25795.02	5.52	454	26466	26082	25766	25382	25066	25925	25225	291	7700	500	18500	50	1	58141980	15088	9.88	1.49	12	0.00	2626.00	17385.00	28100	20241018	-7.65	14330	20231024	81.09	28100	-7.65	20241018	15050	72.43	20240627	28100	-7.65	20241018	14330	81.09	20231024	0.36	N	003090	500	290 억	3208348	N	N	102	N	00	N
57	20241022	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25700	-600	5	-2.28	2182569800	84853	145.36	25950	26150	25450	34150	18450	26300	25721.79	5.48	26089	27233	26766	26533	26066	25833	26650	25950	291	7850	500	18930	50	1	58141980	14942	9.79	1.48	12	0.15	2626.00	17385.00	28100	20241018	-8.54	14330	20231024	79.34	28100	-8.54	20241018	15050	70.76	20240627	28100	-8.54	20241018	14330	79.34	20231024	0.37	N	003090	500	290 억	3183749	N	N	102	N	00	N
58	20241022	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25800	-500	5	-1.90	1947422800	75723	129.72	25950	26150	25450	34150	18450	26300	25717.72	5.48	19415	27233	26766	26533	26066	25833	26650	25950	291	7850	500	18930	50	1	58141980	15001	9.82	1.48	12	0.13	2626.00	17385.00	28100	20241018	-8.19	14330	20231024	80.04	28100	-8.19	20241018	15050	71.43	20240627	28100	-8.19	20241018	14330	80.04	20231024	0.37	N	003090	500	290 억	3183749	N	N	147	N	00	N
59	20241022	140144	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25700	-600	5	-2.28	1519715150	59012	101.09	25950	26150	25500	34150	18450	26300	25752.65	5.48	11573	27233	26766	26533	26066	25833	26650	25950	291	7850	500	18930	50	1	58141980	14942	9.79	1.48	12	0.10	2626.00	17385.00	28100	20241018	-8.54	14330	20231024	79.34	28100	-8.54	20241018	15050	70.76	20240627	28100	-8.54	20241018	14330	79.34	20231024	0.37	N	003090	500	290 억	3183749	N	N	147	N	00	N
60	20241022	130143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25800	-500	5	-1.90	1315803050	51102	87.54	25950	26150	25500	34150	18450	26300	25748.56	5.48	13069	27233	26766	26533	26066	25833	26650	25950	291	7850	500	18930	50	1	58141980	15001	9.82	1.48	12	0.09	2626.00	17385.00	28100	20241018	-8.19	14330	20231024	80.04	28100	-8.19	20241018	15050	71.43	20240627	28100	-8.19	20241018	14330	80.04	20231024	0.37	N	003090	500	290 억	3183749	N	N	147	N	00	N
61	20241022	120143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25850	-450	5	-1.71	1146231650	44533	76.29	25950	26150	25500	34150	18450	26300	25738.93	5.48	10674	27233	26766	26533	26066	25833	26650	25950	291	7850	500	18930	50	1	58141980	15030	9.84	1.49	12	0.08	2626.00	17385.00	28100	20241018	-8.01	14330	20231024	80.39	28100	-8.01	20241018	15050	71.76	20240627	28100	-8.01	20241018	14330	80.39	20231024	0.37	N	003090	500	290 억	3183749	N	N	147	N	00	N
62	20241022	110143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25650	-650	5	-2.47	1026651600	39894	68.34	25950	26150	25500	34150	18450	26300	25734.49	5.48	9043	27233	26766	26533	26066	25833	26650	25950	291	7850	500	18930	50	1	58141980	14913	9.77	1.48	12	0.07	2626.00	17385.00	28100	20241018	-8.72	14330	20231024	79.00	28100	-8.72	20241018	15050	70.43	20240627	28100	-8.72	20241018	14330	79.00	20231024	0.37	N	003090	500	290 억	3183749	N	N	147	N	00	N
63	20241022	100143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25700	-600	5	-2.28	704169900	27336	46.83	25950	26150	25500	34150	18450	26300	25759.80	5.48	4063	27233	26766	26533	26066	25833	26650	25950	291	7850	500	18930	50	1	58141980	14942	9.79	1.48	12	0.05	2626.00	17385.00	28100	20241018	-8.54	14330	20231024	79.34	28100	-8.54	20241018	15050	70.76	20240627	28100	-8.54	20241018	14330	79.34	20231024	0.37	N	003090	500	290 억	3183749	N	N	147	N	00	N
64	20241022	090142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25850	-450	5	-1.71	97803450	3774	6.47	25950	26050	25800	34150	18450	26300	25915.06	5.48	929	27233	26766	26533	26066	25833	26650	25950	291	7850	500	18930	50	1	58141980	15030	9.84	1.49	12	0.01	2626.00	17385.00	28100	20241018	-8.01	14330	20231024	80.39	28100	-8.01	20241018	15050	71.76	20240627	28100	-8.01	20241018	14330	80.39	20231024	0.37	N	003090	500	290 억	3183749	N	N	147	N	00	N
65	20241021	160142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26300	-250	5	-0.94	1527605850	57374	33.75	26800	27000	26300	34500	18600	26550	26625.92	5.45	11162	28883	27716	26933	25766	24983	27325	25375	291	7950	500	19110	50	1	58141980	15291	10.02	1.51	12	0.10	2626.00	17385.00	28100	20241018	-6.41	14330	20231024	83.53	28100	-6.41	20241018	15050	74.75	20240627	28100	-6.41	20241018	14330	83.53	20231024	0.38	N	003090	500	290 억	3171378	N	N	147	N	00	N
66	20241021	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26450	-100	5	-0.38	1369712000	51380	30.22	26800	27000	26300	34500	18600	26550	26658.49	5.45	10712	28883	27716	26933	25766	24983	27325	25375	291	7950	500	19110	50	1	58141980	15379	10.07	1.52	12	0.09	2626.00	17385.00	28100	20241018	-5.87	14330	20231024	84.58	28100	-5.87	20241018	15050	75.75	20240627	28100	-5.87	20241018	14330	84.58	20231024	0.38	N	003090	500	290 억	3171378	N	N	7	N	00	N
67	20241021	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26500	-50	5	-0.19	1242904200	46589	27.40	26800	27000	26300	34500	18600	26550	26678.09	5.45	10786	28883	27716	26933	25766	24983	27325	25375	291	7950	500	19110	50	1	58141980	15408	10.09	1.52	12	0.08	2626.00	17385.00	28100	20241018	-5.69	14330	20231024	84.93	28100	-5.69	20241018	15050	76.08	20240627	28100	-5.69	20241018	14330	84.93	20231024	0.38	N	003090	500	290 억	3171378	N	N	7	N	00	N
68	20241021	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26700	150	2	0.56	1144601050	42890	25.23	26800	27000	26300	34500	18600	26550	26686.93	5.45	10976	28883	27716	26933	25766	24983	27325	25375	291	7950	500	19110	50	1	58141980	15524	10.17	1.54	12	0.07	2626.00	17385.00	28100	20241018	-4.98	14330	20231024	86.32	28100	-4.98	20241018	15050	77.41	20240627	28100	-4.98	20241018	14330	86.32	20231024	0.38	N	003090	500	290 억	3171378	N	N	7	N	00	N
69	20241021	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26950	400	2	1.51	948403450	35567	20.92	26800	27000	26300	34500	18600	26550	26665.30	5.45	8960	28883	27716	26933	25766	24983	27325	25375	291	7950	500	19110	50	1	58141980	15669	10.26	1.55	12	0.06	2626.00	17385.00	28100	20241018	-4.09	14330	20231024	88.07	28100	-4.09	20241018	15050	79.07	20240627	28100	-4.09	20241018	14330	88.07	20231024	0.38	N	003090	500	290 억	3171378	N	N	7	N	00	N
70	20241021	110142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26850	300	2	1.13	794327850	29832	17.55	26800	27000	26300	34500	18600	26550	26626.73	5.45	7962	28883	27716	26933	25766	24983	27325	25375	291	7950	500	19110	50	1	58141980	15611	10.22	1.54	12	0.05	2626.00	17385.00	28100	20241018	-4.45	14330	20231024	87.37	28100	-4.45	20241018	15050	78.41	20240627	28100	-4.45	20241018	14330	87.37	20231024	0.38	N	003090	500	290 억	3171378	N	N	7	N	00	N
71	20241021	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26700	150	2	0.56	572960900	21581	12.69	26800	26950	26300	34500	18600	26550	26549.32	5.45	6616	28883	27716	26933	25766	24983	27325	25375	291	7950	500	19110	50	1	58141980	15524	10.17	1.54	12	0.04	2626.00	17385.00	28100	20241018	-4.98	14330	20231024	86.32	28100	-4.98	20241018	15050	77.41	20240627	28100	-4.98	20241018	14330	86.32	20231024	0.38	N	003090	500	290 억	3171378	N	N	7	N	00	N
72	20241021	090142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26700	150	2	0.56	26133850	975	0.57	26800	26850	26700	34500	18600	26550	26806.85	5.45	-238	28883	27716	26933	25766	24983	27325	25375	291	7950	500	19110	50	1	58141980	15524	10.17	1.54	12	0.00	2626.00	17385.00	28100	20241018	-4.98	14330	20231024	86.32	28100	-4.98	20241018	15050	77.41	20240627	28100	-4.98	20241018	14330	86.32	20231024	0.38	N	003090	500	290 억	3171378	N	N	7	N	00	N
73	20241018	160142	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26550	-100	5	-0.38	4590180050	168767	223.31	26950	28100	26150	34600	18700	26650	27198.64	5.47	-7688	27816	27232	26666	26082	25516	27525	26375	291	7950	500	19180	50	1	58141980	15437	10.11	1.53	12	0.29	2626.00	17385.00	28100	20241018	-5.52	14330	20231024	85.28	28100	-5.52	20241018	15050	76.41	20240627	28100	-5.52	20241018	14330	85.28	20231024	0.40	N	003090	500	290 억	3180643	N	N	7	N	00	N
74	20241018	150146	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26600	-50	5	-0.19	4349384350	159724	211.35	26950	28100	26150	34600	18700	26650	27230.63	5.47	-8985	27816	27232	26666	26082	25516	27525	26375	291	7950	500	19180	50	1	58141980	15466	10.13	1.53	12	0.27	2626.00	17385.00	28100	20241018	-5.34	14330	20231024	85.62	28100	-5.34	20241018	15050	76.74	20240627	28100	-5.34	20241018	14330	85.62	20231024	0.40	N	003090	500	290 억	3180643	N	N	31	N	00	N
75	20241018	140145	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26250	-400	5	-1.50	4111580300	150783	199.52	26950	28100	26150	34600	18700	26650	27268.20	5.47	-7220	27816	27232	26666	26082	25516	27525	26375	291	7950	500	19180	50	1	58141980	15262	10.00	1.51	12	0.26	2626.00	17385.00	28100	20241018	-6.58	14330	20231024	83.18	28100	-6.58	20241018	15050	74.42	20240627	28100	-6.58	20241018	14330	83.18	20231024	0.40	N	003090	500	290 억	3180643	N	N	31	N	00	N
76	20241018	130142	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26500	-150	5	-0.56	3872839900	141700	187.50	26950	28100	26250	34600	18700	26650	27331.26	5.47	-5486	27816	27232	26666	26082	25516	27525	26375	291	7950	500	19180	50	1	58141980	15408	10.09	1.52	12	0.24	2626.00	17385.00	28100	20241018	-5.69	14330	20231024	84.93	28100	-5.69	20241018	15050	76.08	20240627	28100	-5.69	20241018	14330	84.93	20231024	0.40	N	003090	500	290 억	3180643	N	N	31	N	00	N
77	20241018	120145	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26500	-150	5	-0.56	3728335100	136232	180.26	26950	28100	26250	34600	18700	26650	27367.54	5.47	-6747	27816	27232	26666	26082	25516	27525	26375	291	7950	500	19180	50	1	58141980	15408	10.09	1.52	12	0.23	2626.00	17385.00	28100	20241018	-5.69	14330	20231024	84.93	28100	-5.69	20241018	15050	76.08	20240627	28100	-5.69	20241018	14330	84.93	20231024	0.40	N	003090	500	290 억	3180643	N	N	31	N	00	N
78	20241018	110144	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26600	-50	5	-0.19	3419165150	124543	164.80	26950	28100	26400	34600	18700	26650	27453.69	5.47	-3240	27816	27232	26666	26082	25516	27525	26375	291	7950	500	19180	50	1	58141980	15466	10.13	1.53	12	0.21	2626.00	17385.00	28100	20241018	-5.34	14330	20231024	85.62	28100	-5.34	20241018	15050	76.74	20240627	28100	-5.34	20241018	14330	85.62	20231024	0.40	N	003090	500	290 억	3180643	N	N	31	N	00	N
79	20241018	100142	57	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	27200	550	2	2.06	2900724850	105203	139.21	26950	28100	26850	34600	18700	26650	27572.64	5.47	-3608	27816	27232	26666	26082	25516	27525	26375	291	7950	500	19180	50	1	58141980	15815	10.36	1.56	12	0.18	2626.00	17385.00	28100	20241018	-3.20	14330	20231024	89.81	28100	-3.20	20241018	15050	80.73	20240627	28100	-3.20	20241018	14330	89.81	20231024	0.40	N	003090	500	290 억	3180643	N	N	31	N	00	N
80	20241018	090142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26950	300	2	1.13	30433600	1130	1.50	26950	26950	26850	34600	18700	26650	26932.39	5.47	282	27816	27232	26666	26082	25516	27525	26375	291	7950	500	19180	50	1	58141980	15669	10.26	1.55	12	0.00	2626.00	17385.00	27600	20241014	-2.36	14330	20231024	88.07	27600	-2.36	20241014	15050	79.07	20240627	27600	-2.36	20241014	14330	88.07	20231024	0.40	N	003090	500	290 억	3180643	N	N	31	N	00	N
81	20241017	160142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26650	250	2	0.95	2016980250	75465	76.01	26400	27250	26100	34300	18500	26400	26727.40	5.46	3494	27333	26866	26433	25966	25533	26650	25750	291	7900	500	19000	50	1	58141980	15495	10.15	1.53	12	0.13	2626.00	17385.00	27600	20241014	-3.44	14330	20231024	85.97	27600	-3.44	20241014	15050	77.08	20240627	27600	-3.44	20241014	14330	85.97	20231024	0.40	N	003090	500	290 억	3173422	N	N	31	N	00	N
82	20241017	150142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26800	400	2	1.52	1866230200	69831	70.33	26400	27250	26100	34300	18500	26400	26724.95	5.46	4197	27333	26866	26433	25966	25533	26650	25750	291	7900	500	19000	50	1	58141980	15582	10.21	1.54	12	0.12	2626.00	17385.00	27600	20241014	-2.90	14330	20231024	87.02	27600	-2.90	20241014	15050	78.07	20240627	27600	-2.90	20241014	14330	87.02	20231024	0.40	N	003090	500	290 억	3173422	N	N	208	N	00	N
83	20241017	140141	57	100.00	KOSPI200		의약품	N	N	N	N		N	26850	450	2	1.70	1557910850	58298	58.72	26400	27250	26100	34300	18500	26400	26723.23	5.46	4142	27333	26866	26433	25966	25533	26650	25750	291	7900	500	19000	50	1	58141980	15611	10.22	1.54	12	0.10	2626.00	17385.00	27600	20241014	-2.72	14330	20231024	87.37	27600	-2.72	20241014	15050	78.41	20240627	27600	-2.72	20241014	14330	87.37	20231024	0.40	N	003090	500	290 억	3173422	N	N	208	N	00	N
84	20241017	130142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26800	400	2	1.52	1366860250	51180	51.55	26400	27250	26100	34300	18500	26400	26706.92	5.46	3103	27333	26866	26433	25966	25533	26650	25750	291	7900	500	19000	50	1	58141980	15582	10.21	1.54	12	0.09	2626.00	17385.00	27600	20241014	-2.90	14330	20231024	87.02	27600	-2.90	20241014	15050	78.07	20240627	27600	-2.90	20241014	14330	87.02	20231024	0.40	N	003090	500	290 억	3173422	N	N	208	N	00	N
85	20241017	120142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26700	300	2	1.14	1145772450	42927	43.23	26400	27250	26100	34300	18500	26400	26691.18	5.46	-2083	27333	26866	26433	25966	25533	26650	25750	291	7900	500	19000	50	1	58141980	15524	10.17	1.54	12	0.07	2626.00	17385.00	27600	20241014	-3.26	14330	20231024	86.32	27600	-3.26	20241014	15050	77.41	20240627	27600	-3.26	20241014	14330	86.32	20231024	0.40	N	003090	500	290 억	3173422	N	N	208	N	00	N
86	20241017	110142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26600	200	2	0.76	945156300	35416	35.67	26400	27250	26100	34300	18500	26400	26687.27	5.46	-2940	27333	26866	26433	25966	25533	26650	25750	291	7900	500	19000	50	1	58141980	15466	10.13	1.53	12	0.06	2626.00	17385.00	27600	20241014	-3.62	14330	20231024	85.62	27600	-3.62	20241014	15050	76.74	20240627	27600	-3.62	20241014	14330	85.62	20231024	0.40	N	003090	500	290 억	3173422	N	N	208	N	00	N
87	20241017	100142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26350	-50	5	-0.19	730788650	27359	27.55	26400	27250	26100	34300	18500	26400	26711.09	5.46	-2960	27333	26866	26433	25966	25533	26650	25750	291	7900	500	19000	50	1	58141980	15320	10.03	1.52	12	0.05	2626.00	17385.00	27600	20241014	-4.53	14330	20231024	83.88	27600	-4.53	20241014	15050	75.08	20240627	27600	-4.53	20241014	14330	83.88	20231024	0.40	N	003090	500	290 억	3173422	N	N	208	N	00	N
88	20241017	090142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26500	100	2	0.38	71600750	2705	2.72	26400	26550	26350	34300	18500	26400	26469.78	5.46	1552	27333	26866	26433	25966	25533	26650	25750	291	7900	500	19000	50	1	58141980	15408	10.09	1.52	12	0.00	2626.00	17385.00	27600	20241014	-3.99	14330	20231024	84.93	27600	-3.99	20241014	15050	76.08	20240627	27600	-3.99	20241014	14330	84.93	20231024	0.40	N	003090	500	290 억	3173422	N	N	208	N	00	N
89	20241016	160141	57	100.00	KOSPI200		의약품	N	N	N	N		N	26400	-550	5	-2.04	2617949150	99087	82.48	26650	26900	26000	35000	18900	26950	26420.73	5.48	-13180	28383	27666	26783	26066	25183	28025	26425	291	8050	500	19400	50	1	58141980	15349	10.05	1.52	12	0.17	2626.00	17385.00	27600	20241014	-4.35	14330	20231024	84.23	27600	-4.35	20241014	15050	75.42	20240627	27600	-4.35	20241014	14330	84.23	20231024	0.42	N	003090	500	290 억	3186869	N	N	208	N	00	N
90	20241016	150142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26600	-350	5	-1.30	2289191200	86663	72.14	26650	26900	26000	35000	18900	26950	26414.85	5.48	-11644	28383	27666	26783	26066	25183	28025	26425	291	8050	500	19400	50	1	58141980	15466	10.13	1.53	12	0.15	2626.00	17385.00	27600	20241014	-3.62	14330	20231024	85.62	27600	-3.62	20241014	15050	76.74	20240627	27600	-3.62	20241014	14330	85.62	20231024	0.42	N	003090	500	290 억	3186869	N	N	784	N	00	N
91	20241016	140142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26200	-750	5	-2.78	1853174600	70215	58.44	26650	26900	26000	35000	18900	26950	26392.84	5.48	-5273	28383	27666	26783	26066	25183	28025	26425	291	8050	500	19400	50	1	58141980	15233	9.98	1.51	12	0.12	2626.00	17385.00	27600	20241014	-5.07	14330	20231024	82.83	27600	-5.07	20241014	15050	74.09	20240627	27600	-5.07	20241014	14330	82.83	20231024	0.42	N	003090	500	290 억	3186869	N	N	784	N	00	N
92	20241016	130141	57	100.00	KOSPI200		의약품	N	N	N	N		N	26250	-700	5	-2.60	1430109000	54015	44.96	26650	26900	26100	35000	18900	26950	26476.13	5.48	-6961	28383	27666	26783	26066	25183	28025	26425	291	8050	500	19400	50	1	58141980	15262	10.00	1.51	12	0.09	2626.00	17385.00	27600	20241014	-4.89	14330	20231024	83.18	27600	-4.89	20241014	15050	74.42	20240627	27600	-4.89	20241014	14330	83.18	20231024	0.42	N	003090	500	290 억	3186869	N	N	784	N	00	N
93	20241016	120142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26500	-450	5	-1.67	910054300	34225	28.49	26650	26900	26150	35000	18900	26950	26590.32	5.48	-1218	28383	27666	26783	26066	25183	28025	26425	291	8050	500	19400	50	1	58141980	15408	10.09	1.52	12	0.06	2626.00	17385.00	27600	20241014	-3.99	14330	20231024	84.93	27600	-3.99	20241014	15050	76.08	20240627	27600	-3.99	20241014	14330	84.93	20231024	0.42	N	003090	500	290 억	3186869	N	N	784	N	00	N
94	20241016	110142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26850	-100	5	-0.37	739406000	27834	23.17	26650	26900	26150	35000	18900	26950	26564.82	5.48	1390	28383	27666	26783	26066	25183	28025	26425	291	8050	500	19400	50	1	58141980	15611	10.22	1.54	12	0.05	2626.00	17385.00	27600	20241014	-2.72	14330	20231024	87.37	27600	-2.72	20241014	15050	78.41	20240627	27600	-2.72	20241014	14330	87.37	20231024	0.42	N	003090	500	290 억	3186869	N	N	784	N	00	N
95	20241016	100141	57	100.00	KOSPI200		의약품	N	N	N	N		N	26750	-200	5	-0.74	536790300	20246	16.85	26650	26850	26150	35000	18900	26950	26513.36	5.48	2164	28383	27666	26783	26066	25183	28025	26425	291	8050	500	19400	50	1	58141980	15553	10.19	1.54	12	0.03	2626.00	17385.00	27600	20241014	-3.08	14330	20231024	86.67	27600	-3.08	20241014	15050	77.74	20240627	27600	-3.08	20241014	14330	86.67	20231024	0.42	N	003090	500	290 억	3186869	N	N	784	N	00	N
96	20241016	090142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26550	-400	5	-1.48	109174500	4114	3.42	26650	26650	26350	35000	18900	26950	26537.11	5.48	-800	28383	27666	26783	26066	25183	28025	26425	291	8050	500	19400	50	1	58141980	15437	10.11	1.53	12	0.01	2626.00	17385.00	27600	20241014	-3.80	14330	20231024	85.28	27600	-3.80	20241014	15050	76.41	20240627	27600	-3.80	20241014	14330	85.28	20231024	0.42	N	003090	500	290 억	3186869	N	N	784	N	00	N
97	20241015	160141	57	100.00	KOSPI200		의약품	N	N	N	N		N	26950	250	2	0.94	3201303450	119124	104.25	26600	27500	25900	34700	18700	26700	26873.73	5.46	9138	28166	27432	26866	26132	25566	27150	25850	291	8000	500	19220	50	1	58141980	15669	10.26	1.55	12	0.20	2626.00	17385.00	27600	20241014	-2.36	14330	20231024	88.07	27600	-2.36	20241014	15050	79.07	20240627	27600	-2.36	20241014	14330	88.07	20231024	0.40	N	003090	500	290 억	3177049	N	N	784	N	00	N
98	20241015	150142	57	100.00	KOSPI200		의약품	N	N	N	N		N	27050	350	2	1.31	3000141350	111662	97.72	26600	27500	25900	34700	18700	26700	26868.09	5.46	8587	28166	27432	26866	26132	25566	27150	25850	291	8000	500	19220	50	1	58141980	15727	10.30	1.56	12	0.19	2626.00	17385.00	27600	20241014	-1.99	14330	20231024	88.76	27600	-1.99	20241014	15050	79.73	20240627	27600	-1.99	20241014	14330	88.76	20231024	0.40	N	003090	500	290 억	3177049	N	N	589	N	00	N
99	20241015	140142	57	100.00	KOSPI200		의약품	N	N	N	N		N	27200	500	2	1.87	2589040300	96520	84.47	26600	27500	25900	34700	18700	26700	26823.90	5.46	9212	28166	27432	26866	26132	25566	27150	25850	291	8000	500	19220	50	1	58141980	15815	10.36	1.56	12	0.17	2626.00	17385.00	27600	20241014	-1.45	14330	20231024	89.81	27600	-1.45	20241014	15050	80.73	20240627	27600	-1.45	20241014	14330	89.81	20231024	0.40	N	003090	500	290 억	3177049	N	N	589	N	00	N
100	20241015	130142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26950	250	2	0.94	2252361950	84100	73.60	26600	27500	25900	34700	18700	26700	26781.97	5.46	3121	28166	27432	26866	26132	25566	27150	25850	291	8000	500	19220	50	1	58141980	15669	10.26	1.55	12	0.14	2626.00	17385.00	27600	20241014	-2.36	14330	20231024	88.07	27600	-2.36	20241014	15050	79.07	20240627	27600	-2.36	20241014	14330	88.07	20231024	0.40	N	003090	500	290 억	3177049	N	N	589	N	00	N
101	20241015	120142	57	100.00	KOSPI200		의약품	N	N	N	N		N	27050	350	2	1.31	1966515500	73499	64.32	26600	27500	25900	34700	18700	26700	26755.69	5.46	5616	28166	27432	26866	26132	25566	27150	25850	291	8000	500	19220	50	1	58141980	15727	10.30	1.56	12	0.13	2626.00	17385.00	27600	20241014	-1.99	14330	20231024	88.76	27600	-1.99	20241014	15050	79.73	20240627	27600	-1.99	20241014	14330	88.76	20231024	0.40	N	003090	500	290 억	3177049	N	N	589	N	00	N
102	20241015	110142	57	100.00	KOSPI200		의약품	N	N	N	N		N	27400	700	2	2.62	1585042250	59412	52.00	26600	27400	25900	34700	18700	26700	26678.82	5.46	8519	28166	27432	26866	26132	25566	27150	25850	291	8000	500	19220	50	1	58141980	15931	10.43	1.58	12	0.10	2626.00	17385.00	27600	20241014	-0.72	14330	20231024	91.21	27600	-0.72	20241014	15050	82.06	20240627	27600	-0.72	20241014	14330	91.21	20231024	0.40	N	003090	500	290 억	3177049	N	N	589	N	00	N
103	20241015	100142	57	100.00	KOSPI200		의약품	N	N	N	N		N	26850	150	2	0.56	991309800	37450	32.78	26600	27050	25900	34700	18700	26700	26470.09	5.46	2652	28166	27432	26866	26132	25566	27150	25850	291	8000	500	19220	50	1	58141980	15611	10.22	1.54	12	0.06	2626.00	17385.00	27600	20241014	-2.72	14330	20231024	87.37	27600	-2.72	20241014	15050	78.41	20240627	27600	-2.72	20241014	14330	87.37	20231024	0.40	N	003090	500	290 억	3177049	N	N	589	N	00	N
104	20241015	090141	57	100.00	KOSPI200		의약품	N	N	N	N		N	26500	-200	5	-0.75	42248900	1592	1.39	26600	26650	26450	34700	18700	26700	26536.09	5.46	866	28166	27432	26866	26132	25566	27150	25850	291	8000	500	19220	50	1	58141980	15408	10.09	1.52	12	0.00	2626.00	17385.00	27600	20241014	-3.99	14330	20231024	84.93	27600	-3.99	20241014	15050	76.08	20240627	27600	-3.99	20241014	14330	84.93	20231024	0.40	N	003090	500	290 억	3177049	N	N	589	N	00	N
105	20241014	160139	54	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26700	-700	5	-2.55	3055866650	113788	55.50	27550	27600	26300	35600	19200	27400	26856.05	5.48	-5927	28266	27832	27116	26682	25966	28050	26900	291	8200	500	19720	50	1	58141980	15524	10.17	1.54	12	0.20	2626.00	17385.00	27600	20241014	-3.26	14330	20231024	86.32	27600	-3.26	20241014	15050	77.41	20240627	27600	-3.26	20241014	14330	86.32	20231024	0.42	N	003090	500	290 억	3187169	N	N	589	N	01	N
106	20241014	150140	54	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26600	-800	5	-2.92	2720535800	101253	49.39	27550	27600	26300	35600	19200	27400	26868.69	5.48	-4393	28266	27832	27116	26682	25966	28050	26900	291	8200	500	19720	50	1	58141980	15466	10.13	1.53	12	0.17	2626.00	17385.00	27600	20241014	-3.62	14330	20231024	85.62	27600	-3.62	20241014	15050	76.74	20240627	27600	-3.62	20241014	14330	85.62	20231024	0.42	N	003090	500	290 억	3187169	N	N	334	N	01	N
107	20241014	140140	54	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26550	-850	5	-3.10	2564466800	95382	46.52	27550	27600	26300	35600	19200	27400	26886.28	5.48	-2743	28266	27832	27116	26682	25966	28050	26900	291	8200	500	19720	50	1	58141980	15437	10.11	1.53	12	0.16	2626.00	17385.00	27600	20241014	-3.80	14330	20231024	85.28	27600	-3.80	20241014	15050	76.41	20240627	27600	-3.80	20241014	14330	85.28	20231024	0.42	N	003090	500	290 억	3187169	N	N	334	N	01	N
108	20241014	130140	54	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26600	-800	5	-2.92	2412801050	89681	43.74	27550	27600	26300	35600	19200	27400	26904.26	5.48	-2086	28266	27832	27116	26682	25966	28050	26900	291	8200	500	19720	50	1	58141980	15466	10.13	1.53	12	0.15	2626.00	17385.00	27600	20241014	-3.62	14330	20231024	85.62	27600	-3.62	20241014	15050	76.74	20240627	27600	-3.62	20241014	14330	85.62	20231024	0.42	N	003090	500	290 억	3187169	N	N	334	N	01	N
109	20241014	120141	54	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26650	-750	5	-2.74	2237387850	83077	40.52	27550	27600	26300	35600	19200	27400	26931.50	5.48	-3022	28266	27832	27116	26682	25966	28050	26900	291	8200	500	19720	50	1	58141980	15495	10.15	1.53	12	0.14	2626.00	17385.00	27600	20241014	-3.44	14330	20231024	85.97	27600	-3.44	20241014	15050	77.08	20240627	27600	-3.44	20241014	14330	85.97	20231024	0.42	N	003090	500	290 억	3187169	N	N	334	N	01	N
110	20241014	110140	54	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26800	-600	5	-2.19	2049575250	76055	37.10	27550	27600	26300	35600	19200	27400	26948.59	5.48	-3559	28266	27832	27116	26682	25966	28050	26900	291	8200	500	19720	50	1	58141980	15582	10.21	1.54	12	0.13	2626.00	17385.00	27600	20241014	-2.90	14330	20231024	87.02	27600	-2.90	20241014	15050	78.07	20240627	27600	-2.90	20241014	14330	87.02	20231024	0.42	N	003090	500	290 억	3187169	N	N	334	N	01	N
111	20241014	100139	54	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	26600	-800	5	-2.92	1755042900	65075	31.74	27550	27600	26300	35600	19200	27400	26969.54	5.48	-1137	28266	27832	27116	26682	25966	28050	26900	291	8200	500	19720	50	1	58141980	15466	10.13	1.53	12	0.11	2626.00	17385.00	27600	20241014	-3.62	14330	20231024	85.62	27600	-3.62	20241014	15050	76.74	20240627	27600	-3.62	20241014	14330	85.62	20231024	0.42	N	003090	500	290 억	3187169	N	N	334	N	01	N
112	20241014	090141	54	100.00	KOSPI200	신고가	의약품	N	N	N	N		N	27500	100	2	0.36	263134850	9580	4.67	27550	27600	27400	35600	19200	27400	27467.10	5.48	-5303	28266	27832	27116	26682	25966	28050	26900	291	8200	500	19720	50	1	58141980	15989	10.47	1.58	12	0.02	2626.00	17385.00	27600	20241014	-0.36	14330	20231024	91.91	27600	-0.36	20241014	15050	82.72	20240627	27600	-0.36	20241014	14330	91.91	20231024	0.42	N	003090	500	290 억	3187169	N	N	334	N	01	N
113	20241011	160139	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	27400	450	2	1.67	5481194400	202403	71.82	26700	27550	26400	35000	18900	26950	27079.80	5.48	19009	28650	27800	26100	25250	23550	28225	25675	291	8050	500	19400	50	1	58141980	15931	10.43	1.58	12	0.35	2626.00	17385.00	27550	20241011	-0.54	14330	20231024	91.21	27550	-0.54	20241011	15050	82.06	20240627	27550	-0.54	20241011	14330	91.21	20231024	0.41	N	003090	500	290 억	3186066	N	N	334	N	00	N
114	20241011	150139	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	27450	500	2	1.86	4958535650	183352	65.06	26700	27550	26400	35000	18900	26950	27043.81	5.48	12767	28650	27800	26100	25250	23550	28225	25675	291	8050	500	19400	50	1	58141980	15960	10.45	1.58	12	0.32	2626.00	17385.00	27550	20241011	-0.36	14330	20231024	91.56	27550	-0.36	20241011	15050	82.39	20240627	27550	-0.36	20241011	14330	91.56	20231024	0.41	N	003090	500	290 억	3186066	N	N	419	N	00	N
115	20241011	140140	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	27350	400	2	1.48	4386026250	162458	57.64	26700	27550	26400	35000	18900	26950	26997.91	5.48	9195	28650	27800	26100	25250	23550	28225	25675	291	8050	500	19400	50	1	58141980	15902	10.42	1.57	12	0.28	2626.00	17385.00	27550	20241011	-0.73	14330	20231024	90.86	27550	-0.73	20241011	15050	81.73	20240627	27550	-0.73	20241011	14330	90.86	20231024	0.41	N	003090	500	290 억	3186066	N	N	419	N	00	N
116	20241011	130140	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	26950	0	3	0.00	3016066600	112354	39.87	26700	27200	26400	35000	18900	26950	26844.30	5.48	-1155	28650	27800	26100	25250	23550	28225	25675	291	8050	500	19400	50	1	58141980	15669	10.26	1.55	12	0.19	2626.00	17385.00	27200	20241011	-0.92	14330	20231024	88.07	27200	-0.92	20241011	15050	79.07	20240627	27200	-0.92	20241011	14330	88.07	20231024	0.41	N	003090	500	290 억	3186066	N	N	419	N	00	N
117	20241011	120140	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	26800	-150	5	-0.56	2707124650	100876	35.79	26700	27200	26400	35000	18900	26950	26836.14	5.48	-2454	28650	27800	26100	25250	23550	28225	25675	291	8050	500	19400	50	1	58141980	15582	10.21	1.54	12	0.17	2626.00	17385.00	27200	20241011	-1.47	14330	20231024	87.02	27200	-1.47	20241011	15050	78.07	20240627	27200	-1.47	20241011	14330	87.02	20231024	0.41	N	003090	500	290 억	3186066	N	N	419	N	00	N
118	20241011	110140	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	27200	250	2	0.93	2160728250	80621	28.61	26700	27200	26400	35000	18900	26950	26801.02	5.48	307	28650	27800	26100	25250	23550	28225	25675	291	8050	500	19400	50	1	58141980	15815	10.36	1.56	12	0.14	2626.00	17385.00	27200	20241011	0.00	14330	20231024	89.81	27200	0.00	20241011	15050	80.73	20240627	27200	0.00	20241011	14330	89.81	20231024	0.41	N	003090	500	290 억	3186066	N	N	419	N	00	N
119	20241011	100145	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26800	-150	5	-0.56	1244891350	46745	16.59	26700	26900	26400	35000	18900	26950	26631.40	5.48	1712	28650	27800	26100	25250	23550	28225	25675	291	8050	500	19400	50	1	58141980	15582	10.21	1.54	12	0.08	2626.00	17385.00	27100	20240202	-1.11	14330	20231024	87.02	27100	-1.11	20240202	15050	78.07	20240627	27100	-1.11	20240202	14330	87.02	20231024	0.41	N	003090	500	290 억	3186066	N	N	419	N	00	N
120	20241011	090140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26750	-200	5	-0.74	120235350	4505	1.60	26700	26850	26550	35000	18900	26950	26688.15	5.48	-601	28650	27800	26100	25250	23550	28225	25675	291	8050	500	19400	50	1	58141980	15553	10.19	1.54	12	0.01	2626.00	17385.00	27100	20240202	-1.29	14330	20231024	86.67	27100	-1.29	20240202	15050	77.74	20240627	27100	-1.29	20240202	14330	86.67	20231024	0.41	N	003090	500	290 억	3186066	N	N	419	N	00	N
121	20241010	160142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26950	2550	2	10.45	7251178550	277712	108.05	24400	26950	24400	31700	17100	24400	26108.47	5.41	63757	26666	25532	24016	22882	21366	26100	23450	291	7300	500	17560	50	1	58141980	15669	10.26	1.55	12	0.48	2626.00	17385.00	27100	20240202	-0.55	14030	20230926	92.09	27100	-0.55	20240202	15050	79.07	20240627	27100	-0.55	20240202	14330	88.07	20231024	0.40	N	003090	500	290 억	3147925	N	N	419	N	00	N
122	20241010	150143	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26700	2300	2	9.43	6026142200	232150	90.32	24400	26800	24400	31700	17100	24400	25957.97	5.41	53002	26666	25532	24016	22882	21366	26100	23450	291	7300	500	17560	50	1	58141980	15524	10.17	1.54	12	0.40	2626.00	17385.00	27100	20240202	-1.48	14030	20230926	90.31	27100	-1.48	20240202	15050	77.41	20240627	27100	-1.48	20240202	14330	86.32	20231024	0.40	N	003090	500	290 억	3147925	N	N	0	N	00	N
123	20241010	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26200	1800	2	7.38	4160671400	161686	62.91	24400	26250	24400	31700	17100	24400	25733.03	5.41	25808	26666	25532	24016	22882	21366	26100	23450	291	7300	500	17560	50	1	58141980	15233	9.98	1.51	12	0.28	2626.00	17385.00	27100	20240202	-3.32	14030	20230926	86.74	27100	-3.32	20240202	15050	74.09	20240627	27100	-3.32	20240202	14330	82.83	20231024	0.40	N	003090	500	290 억	3147925	N	N	0	N	00	N
124	20241010	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26050	1650	2	6.76	3599314200	140178	54.54	24400	26200	24400	31700	17100	24400	25676.74	5.41	15570	26666	25532	24016	22882	21366	26100	23450	291	7300	500	17560	50	1	58141980	15146	9.92	1.50	12	0.24	2626.00	17385.00	27100	20240202	-3.87	14030	20230926	85.67	27100	-3.87	20240202	15050	73.09	20240627	27100	-3.87	20240202	14330	81.79	20231024	0.40	N	003090	500	290 억	3147925	N	N	0	N	00	N
125	20241010	120142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	26050	1650	2	6.76	3178660850	124064	48.27	24400	26200	24400	31700	17100	24400	25621.14	5.41	10677	26666	25532	24016	22882	21366	26100	23450	291	7300	500	17560	50	1	58141980	15146	9.92	1.50	12	0.21	2626.00	17385.00	27100	20240202	-3.87	14030	20230926	85.67	27100	-3.87	20240202	15050	73.09	20240627	27100	-3.87	20240202	14330	81.79	20231024	0.40	N	003090	500	290 억	3147925	N	N	0	N	00	N
126	20241010	110141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25850	1450	2	5.94	2757783950	107855	41.96	24400	26200	24400	31700	17100	24400	25569.37	5.41	7166	26666	25532	24016	22882	21366	26100	23450	291	7300	500	17560	50	1	58141980	15030	9.84	1.49	12	0.19	2626.00	17385.00	27100	20240202	-4.61	14030	20230926	84.25	27100	-4.61	20240202	15050	71.76	20240627	27100	-4.61	20240202	14330	80.39	20231024	0.40	N	003090	500	290 억	3147925	N	N	0	N	00	N
127	20241010	100141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	25600	1200	2	4.92	1654873450	65304	25.41	24400	25850	24400	31700	17100	24400	25341.07	5.41	8657	26666	25532	24016	22882	21366	26100	23450	291	7300	500	17560	50	1	58141980	14884	9.75	1.47	12	0.11	2626.00	17385.00	27100	20240202	-5.54	14030	20230926	82.47	27100	-5.54	20240202	15050	70.10	20240627	27100	-5.54	20240202	14330	78.65	20231024	0.40	N	003090	500	290 억	3147925	N	N	0	N	00	N
128	20241010	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24600	200	2	0.82	84809700	3467	1.35	24400	24650	24400	31700	17100	24400	24461.98	5.41	53	26666	25532	24016	22882	21366	26100	23450	291	7300	500	17560	50	1	58141980	14303	9.37	1.42	12	0.01	2626.00	17385.00	27100	20240202	-9.23	14030	20230926	75.34	27100	-9.23	20240202	15050	63.46	20240627	27100	-9.23	20240202	14330	71.67	20231024	0.40	N	003090	500	290 억	3147925	N	N	0	N	00	N
129	20241008	160142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24400	2000	2	8.93	6174662100	256200	530.48	22550	25150	22500	29100	15700	22400	24101.08	5.39	19534	22833	22616	22333	22116	21833	22725	22225	291	6700	500	16120	50	1	58141980	14187	9.29	1.40	12	0.44	2626.00	17385.00	27100	20240202	-9.96	14030	20230926	73.91	27100	-9.96	20240202	15050	62.13	20240627	27100	-9.96	20240202	14330	70.27	20231024	0.42	N	003090	500	290 억	3134325	N	N	443	N	00	N
130	20241008	150142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24200	1800	2	8.04	5876348500	243882	504.97	22550	25150	22500	29100	15700	22400	24095.33	5.39	18081	22833	22616	22333	22116	21833	22725	22225	291	6700	500	16120	50	1	58141980	14070	9.22	1.39	12	0.42	2626.00	17385.00	27100	20240202	-10.70	14030	20230926	72.49	27100	-10.70	20240202	15050	60.80	20240627	27100	-10.70	20240202	14330	68.88	20231024	0.42	N	003090	500	290 억	3134325	N	N	443	N	00	N
131	20241008	140142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24300	1900	2	8.48	5590753600	232143	480.67	22550	25150	22500	29100	15700	22400	24083.52	5.39	16819	22833	22616	22333	22116	21833	22725	22225	291	6700	500	16120	50	1	58141980	14129	9.25	1.40	12	0.40	2626.00	17385.00	27100	20240202	-10.33	14030	20230926	73.20	27100	-10.33	20240202	15050	61.46	20240627	27100	-10.33	20240202	14330	69.57	20231024	0.42	N	003090	500	290 억	3134325	N	N	443	N	00	N
132	20241008	130142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24550	2150	2	9.60	5066391300	210648	436.16	22550	25150	22500	29100	15700	22400	24051.77	5.39	9914	22833	22616	22333	22116	21833	22725	22225	291	6700	500	16120	50	1	58141980	14274	9.35	1.41	12	0.36	2626.00	17385.00	27100	20240202	-9.41	14030	20230926	74.98	27100	-9.41	20240202	15050	63.12	20240627	27100	-9.41	20240202	14330	71.32	20231024	0.42	N	003090	500	290 억	3134325	N	N	443	N	00	N
133	20241008	120141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	24300	1900	2	8.48	3430860200	144719	299.65	22550	24350	22500	29100	15700	22400	23707.41	5.39	17834	22833	22616	22333	22116	21833	22725	22225	291	6700	500	16120	50	1	58141980	14129	9.25	1.40	12	0.25	2626.00	17385.00	27100	20240202	-10.33	14030	20230926	73.20	27100	-10.33	20240202	15050	61.46	20240627	27100	-10.33	20240202	14330	69.57	20231024	0.42	N	003090	500	290 억	3134325	N	N	443	N	00	N
134	20241008	110141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	23950	1550	2	6.92	2625623600	111332	230.52	22550	24000	22500	29100	15700	22400	23584.15	5.39	18202	22833	22616	22333	22116	21833	22725	22225	291	6700	500	16120	50	1	58141980	13925	9.12	1.38	12	0.19	2626.00	17385.00	27100	20240202	-11.62	14030	20230926	70.71	27100	-11.62	20240202	15050	59.14	20240627	27100	-11.62	20240202	14330	67.13	20231024	0.42	N	003090	500	290 억	3134325	N	N	443	N	00	N
135	20241008	100142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	23700	1300	2	5.80	1967473000	83760	173.43	22550	24000	22500	29100	15700	22400	23489.93	5.39	11175	22833	22616	22333	22116	21833	22725	22225	291	6700	500	16120	50	1	58141980	13780	9.03	1.36	12	0.14	2626.00	17385.00	27100	20240202	-12.55	14030	20230926	68.92	27100	-12.55	20240202	15050	57.48	20240627	27100	-12.55	20240202	14330	65.39	20231024	0.42	N	003090	500	290 억	3134325	N	N	443	N	00	N
136	20241008	090141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22550	150	2	0.67	19636150	872	1.81	22550	22600	22500	29100	15700	22400	22524.22	5.39	245	22833	22616	22333	22116	21833	22725	22225	291	6700	500	16120	50	1	58141980	13111	8.59	1.30	12	0.00	2626.00	17385.00	27100	20240202	-16.79	14030	20230926	60.73	27100	-16.79	20240202	15050	49.83	20240627	27100	-16.79	20240202	14330	57.36	20231024	0.42	N	003090	500	290 억	3134325	N	N	443	N	00	N
137	20241007	160141	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22400	100	2	0.45	1074778450	47979	54.23	22300	22550	22050	28950	15650	22300	22401.23	5.39	643	22900	22600	22300	22000	21700	22750	22150	291	6650	500	16050	50	1	58141980	13024	8.53	1.29	12	0.08	2626.00	17385.00	27100	20240202	-17.34	13960	20230922	60.46	27100	-17.34	20240202	15050	48.84	20240627	27100	-17.34	20240202	14330	56.32	20231024	0.41	N	003090	500	290 억	3136510	N	N	443	N	00	N
138	20241007	150142	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22300	0	3	0.00	966923550	43158	48.78	22300	22550	22050	28950	15650	22300	22404.51	5.39	320	22900	22600	22300	22000	21700	22750	22150	291	6650	500	16050	50	1	58141980	12966	8.49	1.28	12	0.07	2626.00	17385.00	27100	20240202	-17.71	13960	20230922	59.74	27100	-17.71	20240202	15050	48.17	20240627	27100	-17.71	20240202	14330	55.62	20231024	0.41	N	003090	500	290 억	3136510	N	N	456	N	00	N
139	20241007	140157	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22550	250	2	1.12	707502650	31626	35.74	22300	22550	22050	28950	15650	22300	22371.14	5.39	3325	22900	22600	22300	22000	21700	22750	22150	291	6650	500	16050	50	1	58141980	13111	8.59	1.30	12	0.05	2626.00	17385.00	27100	20240202	-16.79	13960	20230922	61.53	27100	-16.79	20240202	15050	49.83	20240627	27100	-16.79	20240202	14330	57.36	20231024	0.41	N	003090	500	290 억	3136510	N	N	456	N	00	N
140	20241007	130140	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22350	50	2	0.22	636677300	28474	32.18	22300	22550	22050	28950	15650	22300	22360.16	5.39	3046	22900	22600	22300	22000	21700	22750	22150	291	6650	500	16050	50	1	58141980	12995	8.51	1.29	12	0.05	2626.00	17385.00	27100	20240202	-17.53	13960	20230922	60.10	27100	-17.53	20240202	15050	48.50	20240627	27100	-17.53	20240202	14330	55.97	20231024	0.41	N	003090	500	290 억	3136510	N	N	456	N	00	N
141	20241007	120153	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22350	50	2	0.22	517802400	23170	26.19	22300	22550	22050	28950	15650	22300	22348.18	5.39	855	22900	22600	22300	22000	21700	22750	22150	291	6650	500	16050	50	1	58141980	12995	8.51	1.29	12	0.04	2626.00	17385.00	27100	20240202	-17.53	13960	20230922	60.10	27100	-17.53	20240202	15050	48.50	20240627	27100	-17.53	20240202	14330	55.97	20231024	0.41	N	003090	500	290 억	3136510	N	N	456	N	00	N
142	20241007	110138	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	-100	5	-0.45	439981500	19673	22.23	22300	22550	22050	28950	15650	22300	22365.07	5.39	323	22900	22600	22300	22000	21700	22750	22150	291	6650	500	16050	50	1	58141980	12908	8.45	1.28	12	0.03	2626.00	17385.00	27100	20240202	-18.08	13960	20230922	59.03	27100	-18.08	20240202	15050	47.51	20240627	27100	-18.08	20240202	14330	54.92	20231024	0.41	N	003090	500	290 억	3136510	N	N	456	N	00	N
143	20241007	100136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22450	150	2	0.67	283946550	12703	14.36	22300	22550	22050	28950	15650	22300	22353.13	5.39	1258	22900	22600	22300	22000	21700	22750	22150	291	6650	500	16050	50	1	58141980	13053	8.55	1.29	12	0.02	2626.00	17385.00	27100	20240202	-17.16	13960	20230922	60.82	27100	-17.16	20240202	15050	49.17	20240627	27100	-17.16	20240202	14330	56.66	20231024	0.41	N	003090	500	290 억	3136510	N	N	456	N	00	N
144	20241007	090136	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	22200	-100	5	-0.45	46485250	2092	2.36	22300	22300	22050	28950	15650	22300	22216.49	5.39	-385	22900	22600	22300	22000	21700	22750	22150	291	6650	500	16050	50	1	58141980	12908	8.45	1.28	12	0.00	2626.00	17385.00	27100	20240202	-18.08	13960	20230922	59.03	27100	-18.08	20240202	15050	47.51	20240627	27100	-18.08	20240202	14330	54.92	20231024	0.41	N	003090	500	290 억	3136510	N	N	456	N	00	N
145	20241004	160137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22300	-100	5	-0.45	1947588550	87308	105.73	22250	22600	22000	29100	15700	22400	22307.10	5.39	6830	23666	23032	22616	21982	21566	22825	21775	291	6700	500	16120	50	1	58141980	12966	8.49	1.28	12	0.15	2626.00	17385.00	27100	20240202	-17.71	13960	20230922	59.74	27100	-17.71	20240202	15050	48.17	20240627	27100	-17.71	20240202	14330	55.62	20231024	0.41	N	003090	500	290 억	3134278	N	N	456	N	00	N
146	20241004	150137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22300	-100	5	-0.45	1724155350	77278	93.58	22250	22600	22000	29100	15700	22400	22311.08	5.39	4392	23666	23032	22616	21982	21566	22825	21775	291	6700	500	16120	50	1	58141980	12966	8.49	1.28	12	0.13	2626.00	17385.00	27100	20240202	-17.71	13960	20230922	59.74	27100	-17.71	20240202	15050	48.17	20240627	27100	-17.71	20240202	14330	55.62	20231024	0.41	N	003090	500	290 억	3134278	N	N	2	N	00	N
147	20241004	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22050	-350	5	-1.56	1407616750	63039	76.34	22250	22600	22050	29100	15700	22400	22329.30	5.39	6214	23666	23032	22616	21982	21566	22825	21775	291	6700	500	16120	50	1	58141980	12820	8.40	1.27	12	0.11	2626.00	17385.00	27100	20240202	-18.63	13960	20230922	57.95	27100	-18.63	20240202	15050	46.51	20240627	27100	-18.63	20240202	14330	53.87	20231024	0.41	N	003090	500	290 억	3134278	N	N	2	N	00	N
148	20241004	130137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22250	-150	5	-0.67	1176149550	52586	63.68	22250	22600	22150	29100	15700	22400	22366.21	5.39	3836	23666	23032	22616	21982	21566	22825	21775	291	6700	500	16120	50	1	58141980	12937	8.47	1.28	12	0.09	2626.00	17385.00	27100	20240202	-17.90	13960	20230922	59.38	27100	-17.90	20240202	15050	47.84	20240627	27100	-17.90	20240202	14330	55.27	20231024	0.41	N	003090	500	290 억	3134278	N	N	2	N	00	N
149	20241004	120138	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22450	50	2	0.22	853838000	38143	46.19	22250	22600	22150	29100	15700	22400	22385.18	5.39	3447	23666	23032	22616	21982	21566	22825	21775	291	6700	500	16120	50	1	58141980	13053	8.55	1.29	12	0.07	2626.00	17385.00	27100	20240202	-17.16	13960	20230922	60.82	27100	-17.16	20240202	15050	49.17	20240627	27100	-17.16	20240202	14330	56.66	20231024	0.41	N	003090	500	290 억	3134278	N	N	2	N	00	N
150	20241004	110137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22450	50	2	0.22	710712050	31771	38.47	22250	22600	22150	29100	15700	22400	22369.84	5.39	1649	23666	23032	22616	21982	21566	22825	21775	291	6700	500	16120	50	1	58141980	13053	8.55	1.29	12	0.05	2626.00	17385.00	27100	20240202	-17.16	13960	20230922	60.82	27100	-17.16	20240202	15050	49.17	20240627	27100	-17.16	20240202	14330	56.66	20231024	0.41	N	003090	500	290 억	3134278	N	N	2	N	00	N
151	20241004	100137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22450	50	2	0.22	549275550	24595	29.78	22250	22600	22150	29100	15700	22400	22332.81	5.39	991	23666	23032	22616	21982	21566	22825	21775	291	6700	500	16120	50	1	58141980	13053	8.55	1.29	12	0.04	2626.00	17385.00	27100	20240202	-17.16	13960	20230922	60.82	27100	-17.16	20240202	15050	49.17	20240627	27100	-17.16	20240202	14330	56.66	20231024	0.41	N	003090	500	290 억	3134278	N	N	2	N	00	N
152	20241004	090135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22250	-150	5	-0.67	24909950	1119	1.36	22250	22300	22250	29100	15700	22400	22260.90	5.39	-215	23666	23032	22616	21982	21566	22825	21775	291	6700	500	16120	50	1	58141980	12937	8.47	1.28	12	0.00	2626.00	17385.00	27100	20240202	-17.90	13960	20230922	59.38	27100	-17.90	20240202	15050	47.84	20240627	27100	-17.90	20240202	14330	55.27	20231024	0.41	N	003090	500	290 억	3134278	N	N	2	N	00	N
153	20241002	160136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22400	-1100	5	-4.68	1874198750	82324	110.89	23250	23250	22200	30550	16450	23500	22766.30	5.40	-1601	24833	24166	23633	22966	22433	23900	22700	291	7050	500	16920	50	1	58141980	13024	8.53	1.29	12	0.14	2626.00	17385.00	27100	20240202	-17.34	13960	20230922	60.46	27100	-17.34	20240202	15050	48.84	20240627	27100	-17.34	20240202	14330	56.32	20231024	0.41	N	003090	500	290 억	3140764	N	N	2	N	00	N
154	20241002	150137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22500	-1000	5	-4.26	1430257200	62501	84.19	23250	23250	22450	30550	16450	23500	22883.75	5.40	-7065	24833	24166	23633	22966	22433	23900	22700	291	7050	500	16920	50	1	58141980	13082	8.57	1.29	12	0.11	2626.00	17385.00	27100	20240202	-16.97	13960	20230922	61.17	27100	-16.97	20240202	15050	49.50	20240627	27100	-16.97	20240202	14330	57.01	20231024	0.41	N	003090	500	290 억	3140764	N	N	794	N	00	N
155	20241002	140137	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22850	-650	5	-2.77	1126343700	49088	66.12	23250	23250	22700	30550	16450	23500	22945.40	5.40	-3556	24833	24166	23633	22966	22433	23900	22700	291	7050	500	16920	50	1	58141980	13285	8.70	1.31	12	0.08	2626.00	17385.00	27100	20240202	-15.68	13960	20230922	63.68	27100	-15.68	20240202	15050	51.83	20240627	27100	-15.68	20240202	14330	59.46	20231024	0.41	N	003090	500	290 억	3140764	N	N	794	N	00	N
156	20241002	130136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23200	-300	5	-1.28	936265000	40812	54.97	23250	23250	22700	30550	16450	23500	22940.92	5.40	-2900	24833	24166	23633	22966	22433	23900	22700	291	7050	500	16920	50	1	58141980	13489	8.83	1.33	12	0.07	2626.00	17385.00	27100	20240202	-14.39	13960	20230922	66.19	27100	-14.39	20240202	15050	54.15	20240627	27100	-14.39	20240202	14330	61.90	20231024	0.41	N	003090	500	290 억	3140764	N	N	794	N	00	N
157	20241002	120136	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22800	-700	5	-2.98	799463650	34878	46.98	23250	23250	22700	30550	16450	23500	22921.72	5.40	-2933	24833	24166	23633	22966	22433	23900	22700	291	7050	500	16920	50	1	58141980	13256	8.68	1.31	12	0.06	2626.00	17385.00	27100	20240202	-15.87	13960	20230922	63.32	27100	-15.87	20240202	15050	51.50	20240627	27100	-15.87	20240202	14330	59.11	20231024	0.41	N	003090	500	290 억	3140764	N	N	794	N	00	N
158	20241002	110135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	22950	-550	5	-2.34	631400600	27521	37.07	23250	23250	22700	30550	16450	23500	22942.50	5.40	-2957	24833	24166	23633	22966	22433	23900	22700	291	7050	500	16920	50	1	58141980	13344	8.74	1.32	12	0.05	2626.00	17385.00	27100	20240202	-15.31	13960	20230922	64.40	27100	-15.31	20240202	15050	52.49	20240627	27100	-15.31	20240202	14330	60.15	20231024	0.41	N	003090	500	290 억	3140764	N	N	794	N	00	N
159	20241002	100135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23100	-400	5	-1.70	455025250	19842	26.73	23250	23250	22700	30550	16450	23500	22932.43	5.40	-1776	24833	24166	23633	22966	22433	23900	22700	291	7050	500	16920	50	1	58141980	13431	8.80	1.33	12	0.03	2626.00	17385.00	27100	20240202	-14.76	13960	20230922	65.47	27100	-14.76	20240202	15050	53.49	20240627	27100	-14.76	20240202	14330	61.20	20231024	0.41	N	003090	500	290 억	3140764	N	N	794	N	00	N
160	20241002	090135	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	23050	-450	5	-1.91	45593550	1968	2.65	23250	23250	23050	30550	16450	23500	23167.45	5.40	-959	24833	24166	23633	22966	22433	23900	22700	291	7050	500	16920	50	1	58141980	13402	8.78	1.33	12	0.00	2626.00	17385.00	27100	20240202	-14.94	13960	20230922	65.11	27100	-14.94	20240202	15050	53.16	20240627	27100	-14.94	20240202	14330	60.85	20231024	0.41	N	003090	500	290 억	3140764	N	N	794	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History