KissMeData/006280/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

60 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	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	20231031	160219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96000	-2000	5	-2.04	1374109400	14170	117.97	98800	98800	95900	127400	68600	98000	96975.20	17.94	0	438	99800	98900	97300	96400	94800	99350	96850	584	29400	5000	76440	100	1	11686538	11219	17.14	0.82	12	0.12	5601.00	116700.00	145000	20221115	-33.79	93000	20231020	3.23	140600	-31.72	20230414	93000	3.23	20231020	145000	-33.79	20221115	93000	3.23	20231020	1.01	Y	006280	5000	584 억	2096471	N	N	590	N	N
3	20231031	150221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96400	-1600	5	-1.63	1170633300	12052	100.33	98800	98800	95900	127400	68600	98000	97131.73	17.94	0	1190	99800	98900	97300	96400	94800	99350	96850	584	29400	5000	76440	100	1	11686538	11266	17.21	0.83	12	0.10	5601.00	116700.00	145000	20221115	-33.52	93000	20231020	3.66	140600	-31.44	20230414	93000	3.66	20231020	145000	-33.52	20221115	93000	3.66	20231020	1.01	Y	006280	5000	584 억	2096471	N	N	1353	N	N
4	20231031	140224	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96400	-1600	5	-1.63	954038300	9800	81.59	98800	98800	96200	127400	68600	98000	97350.71	17.94	0	923	99800	98900	97300	96400	94800	99350	96850	584	29400	5000	76440	100	1	11686538	11266	17.21	0.83	12	0.08	5601.00	116700.00	145000	20221115	-33.52	93000	20231020	3.66	140600	-31.44	20230414	93000	3.66	20231020	145000	-33.52	20221115	93000	3.66	20231020	1.01	Y	006280	5000	584 억	2096471	N	N	1353	N	N
5	20231031	130221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	-900	5	-0.92	645778700	6610	55.03	98800	98800	96800	127400	68600	98000	97697.14	17.94	0	747	99800	98900	97300	96400	94800	99350	96850	584	29400	5000	76440	100	1	11686538	11348	17.34	0.83	12	0.06	5601.00	116700.00	145000	20221115	-33.03	93000	20231020	4.41	140600	-30.94	20230414	93000	4.41	20231020	145000	-33.03	20221115	93000	4.41	20231020	1.01	Y	006280	5000	584 억	2096471	N	N	1353	N	N
6	20231031	120217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97200	-800	5	-0.82	535604100	5474	45.57	98800	98800	96800	127400	68600	98000	97845.05	17.94	0	738	99800	98900	97300	96400	94800	99350	96850	584	29400	5000	76440	100	1	11686538	11359	17.35	0.83	12	0.05	5601.00	116700.00	145000	20221115	-32.97	93000	20231020	4.52	140600	-30.87	20230414	93000	4.52	20231020	145000	-32.97	20221115	93000	4.52	20231020	1.01	Y	006280	5000	584 억	2096471	N	N	1353	N	N
7	20231031	110223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97600	-400	5	-0.41	479021600	4893	40.73	98800	98800	96800	127400	68600	98000	97899.33	17.94	0	687	99800	98900	97300	96400	94800	99350	96850	584	29400	5000	76440	100	1	11686538	11406	17.43	0.84	12	0.04	5601.00	116700.00	145000	20221115	-32.69	93000	20231020	4.95	140600	-30.58	20230414	93000	4.95	20231020	145000	-32.69	20221115	93000	4.95	20231020	1.01	Y	006280	5000	584 억	2096471	N	N	1353	N	N
8	20231031	100223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97600	-400	5	-0.41	304871800	3103	25.83	98800	98800	97500	127400	68600	98000	98250.82	17.94	0	931	99800	98900	97300	96400	94800	99350	96850	584	29400	5000	76440	100	1	11686538	11406	17.43	0.84	12	0.03	5601.00	116700.00	145000	20221115	-32.69	93000	20231020	4.95	140600	-30.58	20230414	93000	4.95	20231020	145000	-32.69	20221115	93000	4.95	20231020	1.01	Y	006280	5000	584 억	2096471	N	N	1353	N	N
9	20231031	090221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98100	100	2	0.10	23854300	242	2.01	98800	98800	98000	127400	68600	98000	98576.25	17.94	0	-42	99800	98900	97300	96400	94800	99350	96850	584	29400	5000	76440	100	1	11686538	11464	17.51	0.84	12	0.00	5601.00	116700.00	145000	20221115	-32.34	93000	20231020	5.48	140600	-30.23	20230414	93000	5.48	20231020	145000	-32.34	20221115	93000	5.48	20231020	1.01	Y	006280	5000	584 억	2096471	N	N	1353	N	N
10	20231030	160218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98000	1200	2	1.24	1166911100	11963	86.83	95700	98200	95700	125800	67800	96800	97542.89	17.97	0	2502	99266	98032	96766	95532	94266	98650	96150	584	29000	5000	75500	100	1	11686538	11453	17.50	0.84	12	0.10	5601.00	116700.00	145000	20221115	-32.41	93000	20231020	5.38	140600	-30.30	20230414	93000	5.38	20231020	145000	-32.41	20221115	93000	5.38	20231020	1.03	Y	006280	5000	584 억	2099534	N	N	1353	N	N
11	20231030	150216	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97900	1100	2	1.14	1009676300	10358	75.18	95700	98200	95700	125800	67800	96800	97477.92	17.97	0	2261	99266	98032	96766	95532	94266	98650	96150	584	29000	5000	75500	100	1	11686538	11441	17.48	0.84	12	0.09	5601.00	116700.00	145000	20221115	-32.48	93000	20231020	5.27	140600	-30.37	20230414	93000	5.27	20231020	145000	-32.48	20221115	93000	5.27	20231020	1.03	Y	006280	5000	584 억	2099534	N	N	1000	N	N
12	20231030	140216	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97800	1000	2	1.03	930502900	9548	69.30	95700	98200	95700	125800	67800	96800	97455.27	17.97	0	2169	99266	98032	96766	95532	94266	98650	96150	584	29000	5000	75500	100	1	11686538	11429	17.46	0.84	12	0.08	5601.00	116700.00	145000	20221115	-32.55	93000	20231020	5.16	140600	-30.44	20230414	93000	5.16	20231020	145000	-32.55	20221115	93000	5.16	20231020	1.03	Y	006280	5000	584 억	2099534	N	N	1000	N	N
13	20231030	130216	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98100	1300	2	1.34	845764700	8682	63.01	95700	98200	95700	125800	67800	96800	97415.88	17.97	0	2116	99266	98032	96766	95532	94266	98650	96150	584	29000	5000	75500	100	1	11686538	11464	17.51	0.84	12	0.07	5601.00	116700.00	145000	20221115	-32.34	93000	20231020	5.48	140600	-30.23	20230414	93000	5.48	20231020	145000	-32.34	20221115	93000	5.48	20231020	1.03	Y	006280	5000	584 억	2099534	N	N	1000	N	N
14	20231030	120214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97900	1100	2	1.14	742260700	7626	55.35	95700	98200	95700	125800	67800	96800	97332.90	17.97	0	1776	99266	98032	96766	95532	94266	98650	96150	584	29000	5000	75500	100	1	11686538	11441	17.48	0.84	12	0.07	5601.00	116700.00	145000	20221115	-32.48	93000	20231020	5.27	140600	-30.37	20230414	93000	5.27	20231020	145000	-32.48	20221115	93000	5.27	20231020	1.03	Y	006280	5000	584 억	2099534	N	N	1000	N	N
15	20231030	110214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98000	1200	2	1.24	632211700	6501	47.18	95700	98200	95700	125800	67800	96800	97248.38	17.97	0	1349	99266	98032	96766	95532	94266	98650	96150	584	29000	5000	75500	100	1	11686538	11453	17.50	0.84	12	0.06	5601.00	116700.00	145000	20221115	-32.41	93000	20231020	5.38	140600	-30.30	20230414	93000	5.38	20231020	145000	-32.41	20221115	93000	5.38	20231020	1.03	Y	006280	5000	584 억	2099534	N	N	1000	N	N
16	20231030	100214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97600	800	2	0.83	304527500	3148	22.85	95700	97800	95700	125800	67800	96800	96736.82	17.97	0	1091	99266	98032	96766	95532	94266	98650	96150	584	29000	5000	75500	100	1	11686538	11406	17.43	0.84	12	0.03	5601.00	116700.00	145000	20221115	-32.69	93000	20231020	4.95	140600	-30.58	20230414	93000	4.95	20231020	145000	-32.69	20221115	93000	4.95	20231020	1.03	Y	006280	5000	584 억	2099534	N	N	1000	N	N
17	20231030	090213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96200	-600	5	-0.62	33428600	349	2.53	95700	96200	95700	125800	67800	96800	95783.95	17.97	0	84	99266	98032	96766	95532	94266	98650	96150	584	29000	5000	75500	100	1	11686538	11242	17.18	0.82	12	0.00	5601.00	116700.00	145000	20221115	-33.66	93000	20231020	3.44	140600	-31.58	20230414	93000	3.44	20231020	145000	-33.66	20221115	93000	3.44	20231020	1.03	Y	006280	5000	584 억	2099534	N	N	1000	N	N
18	20231027	160209	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96800	500	2	0.52	1330352300	13727	80.52	95500	98000	95500	125100	67500	96300	96915.08	17.94	0	2686	98233	97266	96333	95366	94433	96800	94900	584	28800	5000	75110	100	1	11686538	11313	17.28	0.83	12	0.12	5601.00	116700.00	145000	20221115	-33.24	93000	20231020	4.09	140600	-31.15	20230414	93000	4.09	20231020	145000	-33.24	20221115	93000	4.09	20231020	1.01	Y	006280	5000	584 억	2096837	N	N	999	N	N
19	20231027	150215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	800	2	0.83	1215937600	12545	73.59	95500	98000	95500	125100	67500	96300	96926.07	17.94	0	2540	98233	97266	96333	95366	94433	96800	94900	584	28800	5000	75110	100	1	11686538	11348	17.34	0.83	12	0.11	5601.00	116700.00	145000	20221115	-33.03	93000	20231020	4.41	140600	-30.94	20230414	93000	4.41	20231020	145000	-33.03	20221115	93000	4.41	20231020	1.01	Y	006280	5000	584 억	2096837	N	N	2203	N	N
20	20231027	140214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97000	700	2	0.73	1075147800	11087	65.03	95500	98000	95500	125100	67500	96300	96973.74	17.94	0	2457	98233	97266	96333	95366	94433	96800	94900	584	28800	5000	75110	100	1	11686538	11336	17.32	0.83	12	0.09	5601.00	116700.00	145000	20221115	-33.10	93000	20231020	4.30	140600	-31.01	20230414	93000	4.30	20231020	145000	-33.10	20221115	93000	4.30	20231020	1.01	Y	006280	5000	584 억	2096837	N	N	2203	N	N
21	20231027	130213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97200	900	2	0.93	974838000	10051	58.96	95500	98000	95500	125100	67500	96300	96989.16	17.94	0	2335	98233	97266	96333	95366	94433	96800	94900	584	28800	5000	75110	100	1	11686538	11359	17.35	0.83	12	0.09	5601.00	116700.00	145000	20221115	-32.97	93000	20231020	4.52	140600	-30.87	20230414	93000	4.52	20231020	145000	-32.97	20221115	93000	4.52	20231020	1.01	Y	006280	5000	584 억	2096837	N	N	2203	N	N
22	20231027	120214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97600	1300	2	1.35	817371000	8435	49.48	95500	98000	95500	125100	67500	96300	96902.31	17.94	0	2881	98233	97266	96333	95366	94433	96800	94900	584	28800	5000	75110	100	1	11686538	11406	17.43	0.84	12	0.07	5601.00	116700.00	145000	20221115	-32.69	93000	20231020	4.95	140600	-30.58	20230414	93000	4.95	20231020	145000	-32.69	20221115	93000	4.95	20231020	1.01	Y	006280	5000	584 억	2096837	N	N	2203	N	N
23	20231027	110215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97700	1400	2	1.45	743117200	7674	45.01	95500	98000	95500	125100	67500	96300	96835.70	17.94	0	2621	98233	97266	96333	95366	94433	96800	94900	584	28800	5000	75110	100	1	11686538	11418	17.44	0.84	12	0.07	5601.00	116700.00	145000	20221115	-32.62	93000	20231020	5.05	140600	-30.51	20230414	93000	5.05	20231020	145000	-32.62	20221115	93000	5.05	20231020	1.01	Y	006280	5000	584 억	2096837	N	N	2203	N	N
24	20231027	100214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96500	200	2	0.21	379723400	3936	23.09	95500	97400	95500	125100	67500	96300	96474.44	17.94	0	903	98233	97266	96333	95366	94433	96800	94900	584	28800	5000	75110	100	1	11686538	11278	17.23	0.83	12	0.03	5601.00	116700.00	145000	20221115	-33.45	93000	20231020	3.76	140600	-31.37	20230414	93000	3.76	20231020	145000	-33.45	20221115	93000	3.76	20231020	1.01	Y	006280	5000	584 억	2096837	N	N	2203	N	N
25	20231027	090213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96500	200	2	0.21	97105100	1014	5.95	95500	96500	95500	125100	67500	96300	95764.40	17.94	0	532	98233	97266	96333	95366	94433	96800	94900	584	28800	5000	75110	100	1	11686538	11278	17.23	0.83	12	0.01	5601.00	116700.00	145000	20221115	-33.45	93000	20231020	3.76	140600	-31.37	20230414	93000	3.76	20231020	145000	-33.45	20221115	93000	3.76	20231020	1.01	Y	006280	5000	584 억	2096837	N	N	2203	N	N
26	20231026	160212	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96300	-1300	5	-1.33	1626530400	16884	98.05	97000	97300	95400	126800	68400	97600	96335.62	17.92	0	2743	99066	98332	97466	96732	95866	97900	96300	584	29200	5000	76120	100	1	11686538	11254	17.19	0.83	12	0.14	5601.00	116700.00	145000	20221115	-33.59	93000	20231020	3.55	140600	-31.51	20230414	93000	3.55	20231020	145000	-33.59	20221115	93000	3.55	20231020	1.02	Y	006280	5000	584 억	2093970	N	N	2203	N	N
27	20231026	150212	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96500	-1100	5	-1.13	1456679900	15121	87.82	97000	97300	95400	126800	68400	97600	96334.89	17.92	0	2238	99066	98332	97466	96732	95866	97900	96300	584	29200	5000	76120	100	1	11686538	11278	17.23	0.83	12	0.13	5601.00	116700.00	145000	20221115	-33.45	93000	20231020	3.76	140600	-31.37	20230414	93000	3.76	20231020	145000	-33.45	20221115	93000	3.76	20231020	1.02	Y	006280	5000	584 억	2093970	N	N	2604	N	N
28	20231026	140211	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95900	-1700	5	-1.74	1178320200	12225	71.00	97000	97300	95400	126800	68400	97600	96386.11	17.92	0	849	99066	98332	97466	96732	95866	97900	96300	584	29200	5000	76120	100	1	11686538	11207	17.12	0.82	12	0.10	5601.00	116700.00	145000	20221115	-33.86	93000	20231020	3.12	140600	-31.79	20230414	93000	3.12	20231020	145000	-33.86	20221115	93000	3.12	20231020	1.02	Y	006280	5000	584 억	2093970	N	N	2604	N	N
29	20231026	130212	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96200	-1400	5	-1.43	1023819400	10618	61.66	97000	97300	95400	126800	68400	97600	96423.00	17.92	0	302	99066	98332	97466	96732	95866	97900	96300	584	29200	5000	76120	100	1	11686538	11242	17.18	0.82	12	0.09	5601.00	116700.00	145000	20221115	-33.66	93000	20231020	3.44	140600	-31.58	20230414	93000	3.44	20231020	145000	-33.66	20221115	93000	3.44	20231020	1.02	Y	006280	5000	584 억	2093970	N	N	2604	N	N
30	20231026	120212	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96000	-1600	5	-1.64	850896200	8815	51.19	97000	97300	95400	126800	68400	97600	96528.21	17.92	0	-75	99066	98332	97466	96732	95866	97900	96300	584	29200	5000	76120	100	1	11686538	11219	17.14	0.82	12	0.08	5601.00	116700.00	145000	20221115	-33.79	93000	20231020	3.23	140600	-31.72	20230414	93000	3.23	20231020	145000	-33.79	20221115	93000	3.23	20231020	1.02	Y	006280	5000	584 억	2093970	N	N	2604	N	N
31	20231026	110213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96900	-700	5	-0.72	583786300	6042	35.09	97000	97300	95400	126800	68400	97600	96621.37	17.92	0	-988	99066	98332	97466	96732	95866	97900	96300	584	29200	5000	76120	100	1	11686538	11324	17.30	0.83	12	0.05	5601.00	116700.00	145000	20221115	-33.17	93000	20231020	4.19	140600	-31.08	20230414	93000	4.19	20231020	145000	-33.17	20221115	93000	4.19	20231020	1.02	Y	006280	5000	584 억	2093970	N	N	2604	N	N
32	20231026	100213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96700	-900	5	-0.92	404394100	4191	24.34	97000	97300	95400	126800	68400	97600	96491.08	17.92	0	-985	99066	98332	97466	96732	95866	97900	96300	584	29200	5000	76120	100	1	11686538	11301	17.26	0.83	12	0.04	5601.00	116700.00	145000	20221115	-33.31	93000	20231020	3.98	140600	-31.22	20230414	93000	3.98	20231020	145000	-33.31	20221115	93000	3.98	20231020	1.02	Y	006280	5000	584 억	2093970	N	N	2604	N	N
33	20231026	090211	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96200	-1400	5	-1.43	64385200	667	3.87	97000	97000	95900	126800	68400	97600	96529.54	17.92	0	-212	99066	98332	97466	96732	95866	97900	96300	584	29200	5000	76120	100	1	11686538	11242	17.18	0.82	12	0.01	5601.00	116700.00	145000	20221115	-33.66	93000	20231020	3.44	140600	-31.58	20230414	93000	3.44	20231020	145000	-33.66	20221115	93000	3.44	20231020	1.02	Y	006280	5000	584 억	2093970	N	N	2604	N	N
34	20231025	160213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97600	-100	5	-0.10	1659691900	17060	81.85	98200	98200	96600	127000	68400	97700	97283.48	17.92	0	-785	100100	98900	96600	95400	93100	99500	96000	584	29300	5000	76200	100	1	11686538	11406	17.43	0.84	12	0.15	5601.00	116700.00	145000	20221115	-32.69	93000	20231020	4.95	140600	-30.58	20230414	93000	4.95	20231020	145000	-32.69	20221115	93000	4.95	20231020	1.03	Y	006280	5000	584 억	2094495	N	N	2604	N	N
35	20231025	150213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97800	100	2	0.10	1513254300	15560	74.65	98200	98200	96600	127000	68400	97700	97252.85	17.92	0	-460	100100	98900	96600	95400	93100	99500	96000	584	29300	5000	76200	100	1	11686538	11429	17.46	0.84	12	0.13	5601.00	116700.00	145000	20221115	-32.55	93000	20231020	5.16	140600	-30.44	20230414	93000	5.16	20231020	145000	-32.55	20221115	93000	5.16	20231020	1.03	Y	006280	5000	584 억	2094495	N	N	3537	N	N
36	20231025	140211	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97300	-400	5	-0.41	1275450800	13123	62.96	98200	98200	96600	127000	68400	97700	97192.01	17.92	0	-1447	100100	98900	96600	95400	93100	99500	96000	584	29300	5000	76200	100	1	11686538	11371	17.37	0.83	12	0.11	5601.00	116700.00	145000	20221115	-32.90	93000	20231020	4.62	140600	-30.80	20230414	93000	4.62	20231020	145000	-32.90	20221115	93000	4.62	20231020	1.03	Y	006280	5000	584 억	2094495	N	N	3537	N	N
37	20231025	130213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97000	-700	5	-0.72	1176063600	12099	58.05	98200	98200	96600	127000	68400	97700	97203.37	17.92	0	-1071	100100	98900	96600	95400	93100	99500	96000	584	29300	5000	76200	100	1	11686538	11336	17.32	0.83	12	0.10	5601.00	116700.00	145000	20221115	-33.10	93000	20231020	4.30	140600	-31.01	20230414	93000	4.30	20231020	145000	-33.10	20221115	93000	4.30	20231020	1.03	Y	006280	5000	584 억	2094495	N	N	3537	N	N
38	20231025	120212	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97300	-400	5	-0.41	997246500	10259	49.22	98200	98200	96600	127000	68400	97700	97206.99	17.92	0	-383	100100	98900	96600	95400	93100	99500	96000	584	29300	5000	76200	100	1	11686538	11371	17.37	0.83	12	0.09	5601.00	116700.00	145000	20221115	-32.90	93000	20231020	4.62	140600	-30.80	20230414	93000	4.62	20231020	145000	-32.90	20221115	93000	4.62	20231020	1.03	Y	006280	5000	584 억	2094495	N	N	3537	N	N
39	20231025	110211	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97400	-300	5	-0.31	896972800	9229	44.28	98200	98200	96600	127000	68400	97700	97190.68	17.92	0	-191	100100	98900	96600	95400	93100	99500	96000	584	29300	5000	76200	100	1	11686538	11383	17.39	0.83	12	0.08	5601.00	116700.00	145000	20221115	-32.83	93000	20231020	4.73	140600	-30.73	20230414	93000	4.73	20231020	145000	-32.83	20221115	93000	4.73	20231020	1.03	Y	006280	5000	584 억	2094495	N	N	3537	N	N
40	20231025	100211	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97200	-500	5	-0.51	525437400	5404	25.93	98200	98200	96600	127000	68400	97700	97231.20	17.92	0	-1115	100100	98900	96600	95400	93100	99500	96000	584	29300	5000	76200	100	1	11686538	11359	17.35	0.83	12	0.05	5601.00	116700.00	145000	20221115	-32.97	93000	20231020	4.52	140600	-30.87	20230414	93000	4.52	20231020	145000	-32.97	20221115	93000	4.52	20231020	1.03	Y	006280	5000	584 억	2094495	N	N	3537	N	N
41	20231025	090211	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98000	300	2	0.31	50610100	516	2.48	98200	98200	97900	127000	68400	97700	98081.59	17.92	0	-10	100100	98900	96600	95400	93100	99500	96000	584	29300	5000	76200	100	1	11686538	11453	17.50	0.84	12	0.00	5601.00	116700.00	145000	20221115	-32.41	93000	20231020	5.38	140600	-30.30	20230414	93000	5.38	20231020	145000	-32.41	20221115	93000	5.38	20231020	1.03	Y	006280	5000	584 억	2094495	N	N	3537	N	N
42	20231024	160209	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97700	2100	2	2.20	1993437900	20750	111.34	95700	97800	94300	124200	67000	95600	96068.75	17.90	8	2899	97133	96366	95433	94666	93733	96750	95050	584	28600	5000	74560	100	1	11686538	11418	17.44	0.84	12	0.18	5601.00	116700.00	145000	20221115	-32.62	93000	20231020	5.05	140600	-30.51	20230414	93000	5.05	20231020	145000	-32.62	20221115	93000	5.05	20231020	1.04	Y	006280	5000	584 억	2091565	N	N	3537	N	N
43	20231024	150211	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97600	2000	2	2.09	1802411000	18794	100.84	95700	97600	94300	124200	67000	95600	95903.53	17.90	8	1950	97133	96366	95433	94666	93733	96750	95050	584	28600	5000	74560	100	1	11686538	11406	17.43	0.84	12	0.16	5601.00	116700.00	145000	20221115	-32.69	93000	20231020	4.95	140600	-30.58	20230414	93000	4.95	20231020	145000	-32.69	20221115	93000	4.95	20231020	1.04	Y	006280	5000	584 억	2091565	N	N	2287	N	N
44	20231024	140208	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96900	1300	2	1.36	1484389600	15523	83.29	95700	96900	94300	124200	67000	95600	95625.18	17.90	8	925	97133	96366	95433	94666	93733	96750	95050	584	28600	5000	74560	100	1	11686538	11324	17.30	0.83	12	0.13	5601.00	116700.00	145000	20221115	-33.17	93000	20231020	4.19	140600	-31.08	20230414	93000	4.19	20231020	145000	-33.17	20221115	93000	4.19	20231020	1.04	Y	006280	5000	584 억	2091565	N	N	2287	N	N
45	20231024	130211	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96300	700	2	0.73	1243006300	13024	69.88	95700	96700	94300	124200	67000	95600	95439.67	17.90	8	-549	97133	96366	95433	94666	93733	96750	95050	584	28600	5000	74560	100	1	11686538	11254	17.19	0.83	12	0.11	5601.00	116700.00	145000	20221115	-33.59	93000	20231020	3.55	140600	-31.51	20230414	93000	3.55	20231020	145000	-33.59	20221115	93000	3.55	20231020	1.04	Y	006280	5000	584 억	2091565	N	N	2287	N	N
46	20231024	120210	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96100	500	2	0.52	1093452000	11469	61.54	95700	96700	94300	124200	67000	95600	95339.79	17.90	8	-1107	97133	96366	95433	94666	93733	96750	95050	584	28600	5000	74560	100	1	11686538	11231	17.16	0.82	12	0.10	5601.00	116700.00	145000	20221115	-33.72	93000	20231020	3.33	140600	-31.65	20230414	93000	3.33	20231020	145000	-33.72	20221115	93000	3.33	20231020	1.04	Y	006280	5000	584 억	2091565	N	N	2287	N	N
47	20231024	110210	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95100	-500	5	-0.52	753047700	7924	42.52	95700	96300	94300	124200	67000	95600	95033.78	17.90	8	-2542	97133	96366	95433	94666	93733	96750	95050	584	28600	5000	74560	100	1	11686538	11114	16.98	0.81	12	0.07	5601.00	116700.00	145000	20221115	-34.41	93000	20231020	2.26	140600	-32.36	20230414	93000	2.26	20231020	145000	-34.41	20221115	93000	2.26	20231020	1.04	Y	006280	5000	584 억	2091565	N	N	2287	N	N
48	20231024	100209	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94500	-1100	5	-1.15	500557600	5255	28.20	95700	96300	94300	124200	67000	95600	95253.59	17.90	8	-2643	97133	96366	95433	94666	93733	96750	95050	584	28600	5000	74560	100	1	11686538	11044	16.87	0.81	12	0.04	5601.00	116700.00	145000	20221115	-34.83	93000	20231020	1.61	140600	-32.79	20230414	93000	1.61	20231020	145000	-34.83	20221115	93000	1.61	20231020	1.04	Y	006280	5000	584 억	2091565	N	N	2287	N	N
49	20231024	090210	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96200	600	2	0.63	42506000	443	2.38	95700	96300	95700	124200	67000	95600	95950.34	17.90	8	-244	97133	96366	95433	94666	93733	96750	95050	584	28600	5000	74560	100	1	11686538	11242	17.18	0.82	12	0.00	5601.00	116700.00	145000	20221115	-33.66	93000	20231020	3.44	140600	-31.58	20230414	93000	3.44	20231020	145000	-33.66	20221115	93000	3.44	20231020	1.04	Y	006280	5000	584 억	2091565	N	N	2287	N	N
50	20231023	160208	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95600	1000	2	1.06	1765360600	18523	41.01	94600	96200	94500	122900	66300	94600	95314.00	17.86	0	4278	100066	97332	95166	92432	90266	96250	91350	584	28300	5000	73780	100	1	11686538	11172	17.07	0.82	12	0.16	5601.00	116700.00	145000	20221115	-34.07	93000	20231020	2.80	140600	-32.01	20230414	93000	2.80	20231020	145000	-34.07	20221115	93000	2.80	20231020	1.06	Y	006280	5000	584 억	2087369	N	N	2287	N	N
51	20231023	150206	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95600	1000	2	1.06	1558821400	16361	36.22	94600	96200	94500	122900	66300	94600	95284.99	17.86	0	3938	100066	97332	95166	92432	90266	96250	91350	584	28300	5000	73780	100	1	11686538	11172	17.07	0.82	12	0.14	5601.00	116700.00	145000	20221115	-34.07	93000	20231020	2.80	140600	-32.01	20230414	93000	2.80	20231020	145000	-34.07	20221115	93000	2.80	20231020	1.06	Y	006280	5000	584 억	2087369	N	N	6931	N	N
52	20231023	140208	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95300	700	2	0.74	1349148900	14160	31.35	94600	96200	94500	122900	66300	94600	95288.55	17.86	0	3290	100066	97332	95166	92432	90266	96250	91350	584	28300	5000	73780	100	1	11686538	11137	17.01	0.82	12	0.12	5601.00	116700.00	145000	20221115	-34.28	93000	20231020	2.47	140600	-32.22	20230414	93000	2.47	20231020	145000	-34.28	20221115	93000	2.47	20231020	1.06	Y	006280	5000	584 억	2087369	N	N	6931	N	N
53	20231023	130209	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95800	1200	2	1.27	1172615400	12313	27.26	94600	96200	94500	122900	66300	94600	95244.35	17.86	0	3116	100066	97332	95166	92432	90266	96250	91350	584	28300	5000	73780	100	1	11686538	11196	17.10	0.82	12	0.11	5601.00	116700.00	145000	20221115	-33.93	93000	20231020	3.01	140600	-31.86	20230414	93000	3.01	20231020	145000	-33.93	20221115	93000	3.01	20231020	1.06	Y	006280	5000	584 억	2087369	N	N	6931	N	N
54	20231023	120207	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95400	800	2	0.85	1035046200	10875	24.08	94600	96200	94500	122900	66300	94600	95187.41	17.86	0	2641	100066	97332	95166	92432	90266	96250	91350	584	28300	5000	73780	100	1	11686538	11149	17.03	0.82	12	0.09	5601.00	116700.00	145000	20221115	-34.21	93000	20231020	2.58	140600	-32.15	20230414	93000	2.58	20231020	145000	-34.21	20221115	93000	2.58	20231020	1.06	Y	006280	5000	584 억	2087369	N	N	6931	N	N
55	20231023	110209	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96000	1400	2	1.48	859387200	9032	20.00	94600	96200	94500	122900	66300	94600	95161.53	17.86	0	2464	100066	97332	95166	92432	90266	96250	91350	584	28300	5000	73780	100	1	11686538	11219	17.14	0.82	12	0.08	5601.00	116700.00	145000	20221115	-33.79	93000	20231020	3.23	140600	-31.72	20230414	93000	3.23	20231020	145000	-33.79	20221115	93000	3.23	20231020	1.06	Y	006280	5000	584 억	2087369	N	N	6931	N	N
56	20231023	100206	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95200	600	2	0.63	567056000	5969	13.21	94600	95700	94500	122900	66300	94600	95013.97	17.86	0	776	100066	97332	95166	92432	90266	96250	91350	584	28300	5000	73780	100	1	11686538	11126	17.00	0.82	12	0.05	5601.00	116700.00	145000	20221115	-34.34	93000	20231020	2.37	140600	-32.29	20230414	93000	2.37	20231020	145000	-34.34	20221115	93000	2.37	20231020	1.06	Y	006280	5000	584 억	2087369	N	N	6931	N	N
57	20231023	090209	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95100	500	2	0.53	131486900	1387	3.07	94600	95400	94500	122900	66300	94600	94832.91	17.86	0	798	100066	97332	95166	92432	90266	96250	91350	584	28300	5000	73780	100	1	11686538	11114	16.98	0.81	12	0.01	5601.00	116700.00	145000	20221115	-34.41	93000	20231020	2.26	140600	-32.36	20230414	93000	2.26	20231020	145000	-34.41	20221115	93000	2.26	20231020	1.06	Y	006280	5000	584 억	2087369	N	N	6931	N	N
58	20231020	160209	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94600	-2200	5	-2.27	4200160700	44517	111.94	96500	97900	93000	125800	67800	96800	94348.94	17.89	0	-7490	99133	97966	97333	96166	95533	97650	95850	584	29000	5000	75500	100	1	11686538	11055	16.89	0.81	12	0.38	5601.00	116700.00	145000	20221115	-34.76	93000	20231020	1.72	140600	-32.72	20230414	93000	1.72	20231020	145000	-34.76	20221115	93000	1.72	20231020	1.05	Y	006280	5000	584 억	2090666	N	N	6931	N	N
59	20231020	150207	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	95000	-1800	5	-1.86	3845726500	40775	102.53	96500	97900	93000	125800	67800	96800	94315.79	17.89	0	-8161	99133	97966	97333	96166	95533	97650	95850	584	29000	5000	75500	100	1	11686538	11102	16.96	0.81	12	0.35	5601.00	116700.00	145000	20221115	-34.48	93000	20231020	2.15	140600	-32.43	20230414	93000	2.15	20231020	145000	-34.48	20221115	93000	2.15	20231020	1.05	Y	006280	5000	584 억	2090666	N	N	9084	N	N
60	20231020	140209	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	95600	-1200	5	-1.24	3505137500	37202	93.55	96500	97900	93000	125800	67800	96800	94219.06	17.89	0	-7350	99133	97966	97333	96166	95533	97650	95850	584	29000	5000	75500	100	1	11686538	11172	17.07	0.82	12	0.32	5601.00	116700.00	145000	20221115	-34.07	93000	20231020	2.80	140600	-32.01	20230414	93000	2.80	20231020	145000	-34.07	20221115	93000	2.80	20231020	1.05	Y	006280	5000	584 억	2090666	N	N	9084	N	N
61	20231020	130204	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93800	-3000	5	-3.10	2909259200	30918	77.75	96500	97900	93000	125800	67800	96800	94095.97	17.89	0	-6446	99133	97966	97333	96166	95533	97650	95850	584	29000	5000	75500	100	1	11686538	10962	16.75	0.80	12	0.26	5601.00	116700.00	145000	20221115	-35.31	93000	20231020	0.86	140600	-33.29	20230414	93000	0.86	20231020	145000	-35.31	20221115	93000	0.86	20231020	1.05	Y	006280	5000	584 억	2090666	N	N	9084	N	N
62	20231020	120206	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93700	-3100	5	-3.20	2583821500	27442	69.01	96500	97900	93000	125800	67800	96800	94155.73	17.89	0	-6141	99133	97966	97333	96166	95533	97650	95850	584	29000	5000	75500	100	1	11686538	10950	16.73	0.80	12	0.23	5601.00	116700.00	145000	20221115	-35.38	93000	20231020	0.75	140600	-33.36	20230414	93000	0.75	20231020	145000	-35.38	20221115	93000	0.75	20231020	1.05	Y	006280	5000	584 억	2090666	N	N	9084	N	N
63	20231020	110208	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93200	-3600	5	-3.72	2075286600	21997	55.31	96500	97900	93000	125800	67800	96800	94344.07	17.89	0	-4779	99133	97966	97333	96166	95533	97650	95850	584	29000	5000	75500	100	1	11686538	10892	16.64	0.80	12	0.19	5601.00	116700.00	145000	20221115	-35.72	93000	20231020	0.22	140600	-33.71	20230414	93000	0.22	20231020	145000	-35.72	20221115	93000	0.22	20231020	1.05	Y	006280	5000	584 억	2090666	N	N	9084	N	N
64	20231020	100207	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94200	-2600	5	-2.69	1075695000	11296	28.41	96500	97900	94100	125800	67800	96800	95227.96	17.89	0	-2958	99133	97966	97333	96166	95533	97650	95850	584	29000	5000	75500	100	1	11686538	11009	16.82	0.81	12	0.10	5601.00	116700.00	145000	20221115	-35.03	94100	20231020	0.11	140600	-33.00	20230414	94100	0.11	20231020	145000	-35.03	20221115	94100	0.11	20231020	1.05	Y	006280	5000	584 억	2090666	N	N	9084	N	N
65	20231020	090208	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	96800	0	3	0.00	66618100	689	1.73	96500	97900	96500	125800	67800	96800	96688.10	17.89	0	142	99133	97966	97333	96166	95533	97650	95850	584	29000	5000	75500	100	1	11686538	11313	17.28	0.83	12	0.01	5601.00	116700.00	145000	20221115	-33.24	96500	20231020	0.31	140600	-31.15	20230414	96500	0.31	20231020	145000	-33.24	20221115	96500	0.31	20231020	1.05	Y	006280	5000	584 억	2090666	N	N	9084	N	N
66	20231019	160206	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	96800	-2000	5	-2.02	3820871100	39304	49.21	97900	98500	96700	128400	69200	98800	97213.78	17.90	-264	-11029	102133	100466	99633	97966	97133	100050	97550	584	29600	5000	77060	100	1	11686538	11313	17.28	0.83	12	0.34	5601.00	116700.00	145000	20221115	-33.24	96700	20231019	0.10	140600	-31.15	20230414	96700	0.10	20231019	145000	-33.24	20221115	96700	0.10	20231019	1.03	Y	006280	5000	584 억	2091716	N	N	9084	N	N
67	20231019	150207	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	96800	-2000	5	-2.02	3339289200	34327	42.98	97900	98500	96700	128400	69200	98800	97278.80	17.90	-264	-9336	102133	100466	99633	97966	97133	100050	97550	584	29600	5000	77060	100	1	11686538	11313	17.28	0.83	12	0.29	5601.00	116700.00	145000	20221115	-33.24	96700	20231019	0.10	140600	-31.15	20230414	96700	0.10	20231019	145000	-33.24	20221115	96700	0.10	20231019	1.03	Y	006280	5000	584 억	2091716	N	N	12039	N	N
68	20231019	140207	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	97000	-1800	5	-1.82	2423291500	24876	31.15	97900	98500	97000	128400	69200	98800	97414.84	17.90	-264	-6306	102133	100466	99633	97966	97133	100050	97550	584	29600	5000	77060	100	1	11686538	11336	17.32	0.83	12	0.21	5601.00	116700.00	145000	20221115	-33.10	97000	20231019	0.00	140600	-31.01	20230414	97000	0.00	20231019	145000	-33.10	20221115	97000	0.00	20231019	1.03	Y	006280	5000	584 억	2091716	N	N	12039	N	N
69	20231019	130206	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	97200	-1600	5	-1.62	1959496500	20102	25.17	97900	98500	97100	128400	69200	98800	97477.69	17.90	-264	-4794	102133	100466	99633	97966	97133	100050	97550	584	29600	5000	77060	100	1	11686538	11359	17.35	0.83	12	0.17	5601.00	116700.00	145000	20221115	-32.97	97100	20231019	0.10	140600	-30.87	20230414	97100	0.10	20231019	145000	-32.97	20221115	97100	0.10	20231019	1.03	Y	006280	5000	584 억	2091716	N	N	12039	N	N
70	20231019	120206	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	97300	-1500	5	-1.52	1533395800	15719	19.68	97900	98500	97200	128400	69200	98800	97550.47	17.90	-264	-2535	102133	100466	99633	97966	97133	100050	97550	584	29600	5000	77060	100	1	11686538	11371	17.37	0.83	12	0.13	5601.00	116700.00	145000	20221115	-32.90	97200	20231019	0.10	140600	-30.80	20230414	97200	0.10	20231019	145000	-32.90	20221115	97200	0.10	20231019	1.03	Y	006280	5000	584 억	2091716	N	N	12039	N	N
71	20231019	110206	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	97300	-1500	5	-1.52	1284426600	13159	16.48	97900	98500	97200	128400	69200	98800	97608.22	17.90	-264	-2149	102133	100466	99633	97966	97133	100050	97550	584	29600	5000	77060	100	1	11686538	11371	17.37	0.83	12	0.11	5601.00	116700.00	145000	20221115	-32.90	97200	20231019	0.10	140600	-30.80	20230414	97200	0.10	20231019	145000	-32.90	20221115	97200	0.10	20231019	1.03	Y	006280	5000	584 억	2091716	N	N	12039	N	N
72	20231019	100205	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	98000	-800	5	-0.81	818803600	8390	10.50	97900	98500	97200	128400	69200	98800	97592.80	17.90	-264	-784	102133	100466	99633	97966	97133	100050	97550	584	29600	5000	77060	100	1	11686538	11453	17.50	0.84	12	0.07	5601.00	116700.00	145000	20221115	-32.41	97200	20231019	0.82	140600	-30.30	20230414	97200	0.82	20231019	145000	-32.41	20221115	97200	0.82	20231019	1.03	Y	006280	5000	584 억	2091716	N	N	12039	N	N
73	20231019	090207	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	97400	-1400	5	-1.42	116140700	1188	1.49	97900	97900	97400	128400	69200	98800	97761.53	17.90	-264	-6	102133	100466	99633	97966	97133	100050	97550	584	29600	5000	77060	100	1	11686538	11383	17.39	0.83	12	0.01	5601.00	116700.00	145000	20221115	-32.83	97400	20231019	0.00	140600	-30.73	20230414	97400	0.00	20231019	145000	-32.83	20221115	97400	0.00	20231019	1.03	Y	006280	5000	584 억	2091716	N	N	12039	N	N
74	20231018	160207	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	98800	-2600	5	-2.56	7919090300	79634	192.34	100800	101300	98800	131800	71000	101400	99445.25	18.12	0	-25253	103933	102666	102033	100766	100133	102350	100450	584	30400	5000	79090	100	1	11686538	11546	17.64	0.85	12	0.68	5601.00	116700.00	145000	20221115	-31.86	98800	20231018	0.00	140600	-29.73	20230414	98800	0.00	20231018	145000	-31.86	20221115	98800	0.00	20231018	1.02	Y	006280	5000	584 억	2117861	N	N	12039	N	N
75	20231018	150206	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	99000	-2400	5	-2.37	6778850200	68104	164.49	100800	101300	98900	131800	71000	101400	99536.74	18.12	0	-19275	103933	102666	102033	100766	100133	102350	100450	584	30400	5000	79090	100	1	11686538	11570	17.68	0.85	12	0.58	5601.00	116700.00	145000	20221115	-31.72	98900	20231018	0.10	140600	-29.59	20230414	98900	0.10	20231018	145000	-31.72	20221115	98900	0.10	20231018	1.02	Y	006280	5000	584 억	2117861	N	N	4003	N	N
76	20231018	140203	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	99200	-2200	5	-2.17	5819458300	58415	141.09	100800	101300	99000	131800	71000	101400	99622.67	18.12	0	-17492	103933	102666	102033	100766	100133	102350	100450	584	30400	5000	79090	100	1	11686538	11593	17.71	0.85	12	0.50	5601.00	116700.00	145000	20221115	-31.59	99000	20231018	0.20	140600	-29.45	20230414	99000	0.20	20231018	145000	-31.59	20221115	99000	0.20	20231018	1.02	Y	006280	5000	584 억	2117861	N	N	4003	N	N
77	20231018	130203	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	99100	-2300	5	-2.27	5189046000	52057	125.74	100800	101300	99000	131800	71000	101400	99680.08	18.12	0	-16453	103933	102666	102033	100766	100133	102350	100450	584	30400	5000	79090	100	1	11686538	11581	17.69	0.85	12	0.45	5601.00	116700.00	145000	20221115	-31.66	99000	20231018	0.10	140600	-29.52	20230414	99000	0.10	20231018	145000	-31.66	20221115	99000	0.10	20231018	1.02	Y	006280	5000	584 억	2117861	N	N	4003	N	N
78	20231018	120206	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	99100	-2300	5	-2.27	4710021400	47226	114.07	100800	101300	99000	131800	71000	101400	99733.65	18.12	0	-15509	103933	102666	102033	100766	100133	102350	100450	584	30400	5000	79090	100	1	11686538	11581	17.69	0.85	12	0.40	5601.00	116700.00	145000	20221115	-31.66	99000	20231018	0.10	140600	-29.52	20230414	99000	0.10	20231018	145000	-31.66	20221115	99000	0.10	20231018	1.02	Y	006280	5000	584 억	2117861	N	N	4003	N	N
79	20231018	110206	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	99300	-2100	5	-2.07	3738026000	37424	90.39	100800	101300	99100	131800	71000	101400	99883.12	18.12	0	-13529	103933	102666	102033	100766	100133	102350	100450	584	30400	5000	79090	100	1	11686538	11605	17.73	0.85	12	0.32	5601.00	116700.00	145000	20221115	-31.52	99100	20231018	0.20	140600	-29.37	20230414	99100	0.20	20231018	145000	-31.52	20221115	99100	0.20	20231018	1.02	Y	006280	5000	584 억	2117861	N	N	4003	N	N
80	20231018	100206	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	99900	-1500	5	-1.48	1993084400	19882	48.02	100800	101300	99800	131800	71000	101400	100245.67	18.12	0	-9228	103933	102666	102033	100766	100133	102350	100450	584	30400	5000	79090	100	1	11686538	11675	17.84	0.86	12	0.17	5601.00	116700.00	145000	20221115	-31.10	99800	20231018	0.10	140600	-28.95	20230414	99800	0.10	20231018	145000	-31.10	20221115	99800	0.10	20231018	1.02	Y	006280	5000	584 억	2117861	N	N	4003	N	N
81	20231018	090205	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	101300	-100	5	-0.10	124929800	1238	2.99	100800	101300	100800	131800	71000	101400	100912.60	18.12	0	93	103933	102666	102033	100766	100133	102350	100450	584	30400	5000	79090	100	1	11686538	11838	18.09	0.87	12	0.01	5601.00	116700.00	145000	20221115	-30.14	100800	20231018	0.50	140600	-27.95	20230414	100800	0.50	20231018	145000	-30.14	20221115	100800	0.50	20231018	1.02	Y	006280	5000	584 억	2117861	N	N	4003	N	N
82	20231017	160207	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101400	-500	5	-0.49	4216231200	41237	68.36	102600	103300	101400	132400	71400	101900	102248.86	18.09	0	-378	107633	104766	103033	100166	98433	103900	99300	584	30500	5000	79480	100	1	11686538	11850	18.10	0.87	12	0.35	5601.00	116700.00	145000	20221115	-30.07	101300	20231016	0.10	140600	-27.88	20230414	101300	0.10	20231016	145000	-30.07	20221115	101300	0.10	20231016	1.07	Y	006280	5000	584 억	2114351	N	N	3908	N	N
83	20231017	150205	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101600	-300	5	-0.29	3723338700	36379	60.31	102600	103300	101500	132400	71400	101900	102355.17	18.09	0	-124	107633	104766	103033	100166	98433	103900	99300	584	30500	5000	79480	100	1	11686538	11874	18.14	0.87	12	0.31	5601.00	116700.00	145000	20221115	-29.93	101300	20231016	0.30	140600	-27.74	20230414	101300	0.30	20231016	145000	-29.93	20221115	101300	0.30	20231016	1.07	Y	006280	5000	584 억	2114351	N	N	5277	N	N
84	20231017	140205	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101900	0	3	0.00	3105657000	30303	50.23	102600	103300	101800	132400	71400	101900	102497.17	18.09	0	467	107633	104766	103033	100166	98433	103900	99300	584	30500	5000	79480	100	1	11686538	11909	18.19	0.87	12	0.26	5601.00	116700.00	145000	20221115	-29.72	101300	20231016	0.59	140600	-27.52	20230414	101300	0.59	20231016	145000	-29.72	20221115	101300	0.59	20231016	1.07	Y	006280	5000	584 억	2114351	N	N	5277	N	N
85	20231017	130205	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101900	0	3	0.00	2700928900	26335	43.66	102600	103300	101800	132400	71400	101900	102573.92	18.09	0	1532	107633	104766	103033	100166	98433	103900	99300	584	30500	5000	79480	100	1	11686538	11909	18.19	0.87	12	0.23	5601.00	116700.00	145000	20221115	-29.72	101300	20231016	0.59	140600	-27.52	20230414	101300	0.59	20231016	145000	-29.72	20221115	101300	0.59	20231016	1.07	Y	006280	5000	584 억	2114351	N	N	5277	N	N
86	20231017	120206	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102400	500	2	0.49	2195889400	21381	35.44	102600	103300	102100	132400	71400	101900	102723.13	18.09	0	3636	107633	104766	103033	100166	98433	103900	99300	584	30500	5000	79480	100	1	11686538	11967	18.28	0.88	12	0.18	5601.00	116700.00	145000	20221115	-29.38	101300	20231016	1.09	140600	-27.17	20230414	101300	1.09	20231016	145000	-29.38	20221115	101300	1.09	20231016	1.07	Y	006280	5000	584 억	2114351	N	N	5277	N	N
87	20231017	110203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102700	800	2	0.79	1854931100	18052	29.93	102600	103300	102200	132400	71400	101900	102780.59	18.09	0	4882	107633	104766	103033	100166	98433	103900	99300	584	30500	5000	79480	100	1	11686538	12002	18.34	0.88	12	0.15	5601.00	116700.00	145000	20221115	-29.17	101300	20231016	1.38	140600	-26.96	20230414	101300	1.38	20231016	145000	-29.17	20221115	101300	1.38	20231016	1.07	Y	006280	5000	584 억	2114351	N	N	5277	N	N
88	20231017	100203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102700	800	2	0.79	1378083100	13418	22.24	102600	103300	102200	132400	71400	101900	102736.93	18.09	0	5910	107633	104766	103033	100166	98433	103900	99300	584	30500	5000	79480	100	1	11686538	12002	18.34	0.88	12	0.11	5601.00	116700.00	145000	20221115	-29.17	101300	20231016	1.38	140600	-26.96	20230414	101300	1.38	20231016	145000	-29.17	20221115	101300	1.38	20231016	1.07	Y	006280	5000	584 억	2114351	N	N	5277	N	N
89	20231017	090204	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102700	800	2	0.79	97013700	949	1.57	102600	102800	102500	132400	71400	101900	102636.02	18.09	0	127	107633	104766	103033	100166	98433	103900	99300	584	30500	5000	79480	100	1	11686538	12002	18.34	0.88	12	0.01	5601.00	116700.00	145000	20221115	-29.17	101300	20231016	1.38	140600	-26.96	20230414	101300	1.38	20231016	145000	-29.17	20221115	101300	1.38	20231016	1.07	Y	006280	5000	584 억	2114351	N	N	5277	N	N
90	20231016	160203	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	101900	-4100	5	-3.87	6164139300	59948	136.54	104800	105900	101300	137800	74200	106000	102824.97	18.34	0	-25968	110733	108366	107033	104666	103333	107700	104000	584	31800	5000	82680	100	1	11686538	11909	18.19	0.87	12	0.51	5601.00	116700.00	145000	20221115	-29.72	101300	20231016	0.59	140600	-27.52	20230414	101300	0.59	20231016	145000	-29.72	20221115	101300	0.59	20231016	1.07	Y	006280	5000	584 억	2142743	N	N	5277	N	N
91	20231016	150203	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	101600	-4400	5	-4.15	5538152300	53794	122.52	104800	105900	101300	137800	74200	106000	102951.00	18.34	0	-24838	110733	108366	107033	104666	103333	107700	104000	584	31800	5000	82680	100	1	11686538	11874	18.14	0.87	12	0.46	5601.00	116700.00	145000	20221115	-29.93	101300	20231016	0.30	140600	-27.74	20230414	101300	0.30	20231016	145000	-29.93	20221115	101300	0.30	20231016	1.07	Y	006280	5000	584 억	2142743	N	N	1886	N	N
92	20231016	140204	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	102200	-3800	5	-3.58	4267688600	41298	94.06	104800	105900	102000	137800	74200	106000	103338.74	18.34	0	-22808	110733	108366	107033	104666	103333	107700	104000	584	31800	5000	82680	100	1	11686538	11944	18.25	0.88	12	0.35	5601.00	116700.00	145000	20221115	-29.52	102000	20231016	0.20	140600	-27.31	20230414	102000	0.20	20231016	145000	-29.52	20221115	102000	0.20	20231016	1.07	Y	006280	5000	584 억	2142743	N	N	1886	N	N
93	20231016	130203	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	102500	-3500	5	-3.30	3873624700	37443	85.28	104800	105900	102000	137800	74200	106000	103453.77	18.34	0	-20945	110733	108366	107033	104666	103333	107700	104000	584	31800	5000	82680	100	1	11686538	11979	18.30	0.88	12	0.32	5601.00	116700.00	145000	20221115	-29.31	102000	20231016	0.49	140600	-27.10	20230414	102000	0.49	20231016	145000	-29.31	20221115	102000	0.49	20231016	1.07	Y	006280	5000	584 억	2142743	N	N	1886	N	N
94	20231016	120205	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	102700	-3300	5	-3.11	3084683900	29730	67.71	104800	105900	102600	137800	74200	106000	103756.46	18.34	0	-15990	110733	108366	107033	104666	103333	107700	104000	584	31800	5000	82680	100	1	11686538	12002	18.34	0.88	12	0.25	5601.00	116700.00	145000	20221115	-29.17	102600	20231016	0.10	140600	-26.96	20230414	102600	0.10	20231016	145000	-29.17	20221115	102600	0.10	20231016	1.07	Y	006280	5000	584 억	2142743	N	N	1886	N	N
95	20231016	110204	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103300	-2700	5	-2.55	2314199600	22252	50.68	104800	105900	103200	137800	74200	106000	103999.44	18.34	0	-12143	110733	108366	107033	104666	103333	107700	104000	584	31800	5000	82680	100	1	11686538	12072	18.44	0.89	12	0.19	5601.00	116700.00	145000	20221115	-28.76	103100	20230726	0.19	140600	-26.53	20230414	103100	0.19	20230726	145000	-28.76	20221115	103100	0.19	20230726	1.07	Y	006280	5000	584 억	2142743	N	N	1886	N	N
96	20231016	100201	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103500	-2500	5	-2.36	1465513500	14049	32.00	104800	105900	103300	137800	74200	106000	104314.20	18.34	0	-6853	110733	108366	107033	104666	103333	107700	104000	584	31800	5000	82680	100	1	11686538	12096	18.48	0.89	12	0.12	5601.00	116700.00	145000	20221115	-28.62	103100	20230726	0.39	140600	-26.39	20230414	103100	0.39	20230726	145000	-28.62	20221115	103100	0.39	20230726	1.07	Y	006280	5000	584 억	2142743	N	N	1886	N	N
97	20231016	090203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	105200	-800	5	-0.75	196308400	1872	4.26	104800	105900	104800	137800	74200	106000	104864.39	18.34	0	262	110733	108366	107033	104666	103333	107700	104000	584	31800	5000	82680	100	1	11686538	12294	18.78	0.90	12	0.02	5601.00	116700.00	145000	20221115	-27.45	103100	20230726	2.04	140600	-25.18	20230414	103100	2.04	20230726	145000	-27.45	20221115	103100	2.04	20230726	1.07	Y	006280	5000	584 억	2142743	N	N	1886	N	N
98	20231012	160204	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109900	600	2	0.55	1892148000	17191	88.88	110800	111900	108800	142000	76600	109300	110066.22	18.44	0	447	111233	110266	109033	108066	106833	110750	108550	584	32700	5000	85250	100	1	11686538	12844	19.62	0.94	12	0.15	5601.00	116700.00	145000	20221115	-24.21	103100	20230726	6.60	140600	-21.83	20230414	103100	6.60	20230726	145000	-24.21	20221115	103100	6.60	20230726	1.07	Y	006280	5000	584 억	2154466	N	N	561	N	N
99	20231012	150203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109300	0	3	0.00	1493647000	13563	70.12	110800	111900	108800	142000	76600	109300	110126.59	18.44	0	-328	111233	110266	109033	108066	106833	110750	108550	584	32700	5000	85250	100	1	11686538	12773	19.51	0.94	12	0.12	5601.00	116700.00	145000	20221115	-24.62	103100	20230726	6.01	140600	-22.26	20230414	103100	6.01	20230726	145000	-24.62	20221115	103100	6.01	20230726	1.07	Y	006280	5000	584 억	2154466	N	N	537	N	N
100	20231012	140203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109300	0	3	0.00	1329290700	12060	62.35	110800	111900	108800	142000	76600	109300	110223.11	18.44	0	283	111233	110266	109033	108066	106833	110750	108550	584	32700	5000	85250	100	1	11686538	12773	19.51	0.94	12	0.10	5601.00	116700.00	145000	20221115	-24.62	103100	20230726	6.01	140600	-22.26	20230414	103100	6.01	20230726	145000	-24.62	20221115	103100	6.01	20230726	1.07	Y	006280	5000	584 억	2154466	N	N	537	N	N
101	20231012	130203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	110100	800	2	0.73	1182332000	10720	55.42	110800	111900	108800	142000	76600	109300	110292.16	18.44	0	1092	111233	110266	109033	108066	106833	110750	108550	584	32700	5000	85250	100	1	11686538	12867	19.66	0.94	12	0.09	5601.00	116700.00	145000	20221115	-24.07	103100	20230726	6.79	140600	-21.69	20230414	103100	6.79	20230726	145000	-24.07	20221115	103100	6.79	20230726	1.07	Y	006280	5000	584 억	2154466	N	N	537	N	N
102	20231012	120206	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	110600	1300	2	1.19	1087625200	9862	50.99	110800	111900	108800	142000	76600	109300	110284.45	18.44	0	891	111233	110266	109033	108066	106833	110750	108550	584	32700	5000	85250	100	1	11686538	12925	19.75	0.95	12	0.08	5601.00	116700.00	145000	20221115	-23.72	103100	20230726	7.27	140600	-21.34	20230414	103100	7.27	20230726	145000	-23.72	20221115	103100	7.27	20230726	1.07	Y	006280	5000	584 억	2154466	N	N	537	N	N
103	20231012	110206	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	110800	1500	2	1.37	939318800	8522	44.06	110800	111900	108800	142000	76600	109300	110222.81	18.44	0	199	111233	110266	109033	108066	106833	110750	108550	584	32700	5000	85250	100	1	11686538	12949	19.78	0.95	12	0.07	5601.00	116700.00	145000	20221115	-23.59	103100	20230726	7.47	140600	-21.19	20230414	103100	7.47	20230726	145000	-23.59	20221115	103100	7.47	20230726	1.07	Y	006280	5000	584 억	2154466	N	N	537	N	N
104	20231012	100205	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109500	200	2	0.18	688261500	6248	32.30	110800	111900	108800	142000	76600	109300	110157.09	18.44	0	-993	111233	110266	109033	108066	106833	110750	108550	584	32700	5000	85250	100	1	11686538	12797	19.55	0.94	12	0.05	5601.00	116700.00	145000	20221115	-24.48	103100	20230726	6.21	140600	-22.12	20230414	103100	6.21	20230726	145000	-24.48	20221115	103100	6.21	20230726	1.07	Y	006280	5000	584 억	2154466	N	N	537	N	N
105	20231012	090207	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	111000	1700	2	1.56	181974400	1637	8.46	110800	111900	110800	142000	76600	109300	111163.35	18.44	0	258	111233	110266	109033	108066	106833	110750	108550	584	32700	5000	85250	100	1	11686538	12972	19.82	0.95	12	0.01	5601.00	116700.00	145000	20221115	-23.45	103100	20230726	7.66	140600	-21.05	20230414	103100	7.66	20230726	145000	-23.45	20221115	103100	7.66	20230726	1.07	Y	006280	5000	584 억	2154466	N	N	537	N	N
106	20231011	160205	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109300	1400	2	1.30	2108744900	19334	93.67	108600	110000	107800	140200	75600	107900	109069.01	18.43	0	5217	112500	110200	108600	106300	104700	109400	105500	584	32300	5000	84160	100	1	11686538	12773	19.51	0.94	12	0.17	5601.00	116700.00	145000	20221115	-24.62	103100	20230726	6.01	140600	-22.26	20230414	103100	6.01	20230726	145000	-24.62	20221115	103100	6.01	20230726	1.08	Y	006280	5000	584 억	2153430	N	N	537	N	N
107	20231011	150203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109300	1400	2	1.30	2016376400	18489	89.58	108600	110000	107800	140200	75600	107900	109058.16	18.43	0	5137	112500	110200	108600	106300	104700	109400	105500	584	32300	5000	84160	100	1	11686538	12773	19.51	0.94	12	0.16	5601.00	116700.00	145000	20221115	-24.62	103100	20230726	6.01	140600	-22.26	20230414	103100	6.01	20230726	145000	-24.62	20221115	103100	6.01	20230726	1.08	Y	006280	5000	584 억	2153430	N	N	1360	N	N
108	20231011	140205	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109800	1900	2	1.76	1808183400	16591	80.38	108600	110000	107800	140200	75600	107900	108985.80	18.43	0	4925	112500	110200	108600	106300	104700	109400	105500	584	32300	5000	84160	100	1	11686538	12832	19.60	0.94	12	0.14	5601.00	116700.00	145000	20221115	-24.28	103100	20230726	6.50	140600	-21.91	20230414	103100	6.50	20230726	145000	-24.28	20221115	103100	6.50	20230726	1.08	Y	006280	5000	584 억	2153430	N	N	1360	N	N
109	20231011	130203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109100	1200	2	1.11	1093122300	10042	48.65	108600	109800	107800	140200	75600	107900	108855.04	18.43	0	1534	112500	110200	108600	106300	104700	109400	105500	584	32300	5000	84160	100	1	11686538	12750	19.48	0.93	12	0.09	5601.00	116700.00	145000	20221115	-24.76	103100	20230726	5.82	140600	-22.40	20230414	103100	5.82	20230726	145000	-24.76	20221115	103100	5.82	20230726	1.08	Y	006280	5000	584 억	2153430	N	N	1360	N	N
110	20231011	120206	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109100	1200	2	1.11	993379300	9127	44.22	108600	109800	107800	140200	75600	107900	108839.63	18.43	0	1456	112500	110200	108600	106300	104700	109400	105500	584	32300	5000	84160	100	1	11686538	12750	19.48	0.93	12	0.08	5601.00	116700.00	145000	20221115	-24.76	103100	20230726	5.82	140600	-22.40	20230414	103100	5.82	20230726	145000	-24.76	20221115	103100	5.82	20230726	1.08	Y	006280	5000	584 억	2153430	N	N	1360	N	N
111	20231011	110204	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108500	600	2	0.56	893465300	8209	39.77	108600	109800	107800	140200	75600	107900	108839.72	18.43	0	1096	112500	110200	108600	106300	104700	109400	105500	584	32300	5000	84160	100	1	11686538	12680	19.37	0.93	12	0.07	5601.00	116700.00	145000	20221115	-25.17	103100	20230726	5.24	140600	-22.83	20230414	103100	5.24	20230726	145000	-25.17	20221115	103100	5.24	20230726	1.08	Y	006280	5000	584 억	2153430	N	N	1360	N	N
112	20231011	100203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108700	800	2	0.74	602065100	5518	26.73	108600	109800	108600	140200	75600	107900	109109.30	18.43	0	1390	112500	110200	108600	106300	104700	109400	105500	584	32300	5000	84160	100	1	11686538	12703	19.41	0.93	12	0.05	5601.00	116700.00	145000	20221115	-25.03	103100	20230726	5.43	140600	-22.69	20230414	103100	5.43	20230726	145000	-25.03	20221115	103100	5.43	20230726	1.08	Y	006280	5000	584 억	2153430	N	N	1360	N	N
113	20231011	090203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109000	1100	2	1.02	23935400	220	1.07	108600	109300	108600	140200	75600	107900	108797.27	18.43	0	57	112500	110200	108600	106300	104700	109400	105500	584	32300	5000	84160	100	1	11686538	12738	19.46	0.93	12	0.00	5601.00	116700.00	145000	20221115	-24.83	103100	20230726	5.72	140600	-22.48	20230414	103100	5.72	20230726	145000	-24.83	20221115	103100	5.72	20230726	1.08	Y	006280	5000	584 억	2153430	N	N	1360	N	N
114	20231010	160203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107900	-1200	5	-1.10	2233734300	20502	113.74	110400	110900	107000	141800	76400	109100	108953.77	18.43	-272	292	112566	110832	107866	106132	103166	111700	107000	584	32700	5000	85090	100	1	11686538	12610	19.26	0.92	12	0.18	5601.00	116700.00	145000	20221115	-25.59	103100	20230726	4.66	140600	-23.26	20230414	103100	4.66	20230726	145000	-25.59	20221115	103100	4.66	20230726	1.10	Y	006280	5000	584 억	2153463	N	N	1360	N	N
115	20231010	150203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107800	-1300	5	-1.19	2031940200	18631	103.36	110400	110900	107000	141800	76400	109100	109062.33	18.43	-272	253	112566	110832	107866	106132	103166	111700	107000	584	32700	5000	85090	100	1	11686538	12598	19.25	0.92	12	0.16	5601.00	116700.00	145000	20221115	-25.66	103100	20230726	4.56	140600	-23.33	20230414	103100	4.56	20230726	145000	-25.66	20221115	103100	4.56	20230726	1.10	Y	006280	5000	584 억	2153463	N	N	374	N	N
116	20231010	140203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	107700	-1400	5	-1.28	1697331900	15517	86.08	110400	110900	107600	141800	76400	109100	109385.31	18.43	-272	1047	112566	110832	107866	106132	103166	111700	107000	584	32700	5000	85090	100	1	11686538	12586	19.23	0.92	12	0.13	5601.00	116700.00	145000	20221115	-25.72	103100	20230726	4.46	140600	-23.40	20230414	103100	4.46	20230726	145000	-25.72	20221115	103100	4.46	20230726	1.10	Y	006280	5000	584 억	2153463	N	N	374	N	N
117	20231010	130203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108500	-600	5	-0.55	1464325600	13359	74.11	110400	110900	108200	141800	76400	109100	109613.41	18.43	-272	1064	112566	110832	107866	106132	103166	111700	107000	584	32700	5000	85090	100	1	11686538	12680	19.37	0.93	12	0.11	5601.00	116700.00	145000	20221115	-25.17	103100	20230726	5.24	140600	-22.83	20230414	103100	5.24	20230726	145000	-25.17	20221115	103100	5.24	20230726	1.10	Y	006280	5000	584 억	2153463	N	N	374	N	N
118	20231010	120202	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109400	300	2	0.27	1222131900	11134	61.77	110400	110900	108700	141800	76400	109100	109765.75	18.43	-272	1315	112566	110832	107866	106132	103166	111700	107000	584	32700	5000	85090	100	1	11686538	12785	19.53	0.94	12	0.10	5601.00	116700.00	145000	20221115	-24.55	103100	20230726	6.11	140600	-22.19	20230414	103100	6.11	20230726	145000	-24.55	20221115	103100	6.11	20230726	1.10	Y	006280	5000	584 억	2153463	N	N	374	N	N
119	20231010	110200	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	110000	900	2	0.82	1096380400	9989	55.41	110400	110900	108700	141800	76400	109100	109758.77	18.43	-272	1637	112566	110832	107866	106132	103166	111700	107000	584	32700	5000	85090	100	1	11686538	12855	19.64	0.94	12	0.09	5601.00	116700.00	145000	20221115	-24.14	103100	20230726	6.69	140600	-21.76	20230414	103100	6.69	20230726	145000	-24.14	20221115	103100	6.69	20230726	1.10	Y	006280	5000	584 억	2153463	N	N	374	N	N
120	20231010	100201	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	110400	1300	2	1.19	914698100	8340	46.27	110400	110900	108700	141800	76400	109100	109676.03	18.43	-272	1372	112566	110832	107866	106132	103166	111700	107000	584	32700	5000	85090	100	1	11686538	12902	19.71	0.95	12	0.07	5601.00	116700.00	145000	20221115	-23.86	103100	20230726	7.08	140600	-21.48	20230414	103100	7.08	20230726	145000	-23.86	20221115	103100	7.08	20230726	1.10	Y	006280	5000	584 억	2153463	N	N	374	N	N
121	20231010	090203	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	110500	1400	2	1.28	120903600	1094	6.07	110400	110900	109600	141800	76400	109100	110515.17	18.43	-272	271	112566	110832	107866	106132	103166	111700	107000	584	32700	5000	85090	100	1	11686538	12914	19.73	0.95	12	0.01	5601.00	116700.00	145000	20221115	-23.79	103100	20230726	7.18	140600	-21.41	20230414	103100	7.18	20230726	145000	-23.79	20221115	103100	7.18	20230726	1.10	Y	006280	5000	584 억	2153463	N	N	374	N	N
122	20231006	160202	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109100	3000	2	2.83	1954953300	18019	69.76	104900	109600	104900	137900	74300	106100	108489.93	18.36	369	7942	112900	109500	107300	103900	101700	111200	105600	584	31800	5000	82750	100	1	11686538	12750	19.48	0.93	12	0.15	5601.00	116700.00	145000	20221115	-24.76	103100	20230726	5.82	140600	-22.40	20230414	103100	5.82	20230726	145000	-24.76	20221115	103100	5.82	20230726	1.10	Y	006280	5000	584 억	2146102	N	N	374	N	N
123	20231006	150158	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109000	2900	2	2.73	1838401400	16950	65.62	104900	109600	104900	137900	74300	106100	108460.26	18.36	369	7560	112900	109500	107300	103900	101700	111200	105600	584	31800	5000	82750	100	1	11686538	12738	19.46	0.93	12	0.15	5601.00	116700.00	145000	20221115	-24.83	103100	20230726	5.72	140600	-22.48	20230414	103100	5.72	20230726	145000	-24.83	20221115	103100	5.72	20230726	1.10	Y	006280	5000	584 억	2146102	N	N	1595	N	N
124	20231006	140200	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108900	2800	2	2.64	1670365500	15404	59.64	104900	109600	104900	137900	74300	106100	108437.13	18.36	369	6815	112900	109500	107300	103900	101700	111200	105600	584	31800	5000	82750	100	1	11686538	12727	19.44	0.93	12	0.13	5601.00	116700.00	145000	20221115	-24.90	103100	20230726	5.63	140600	-22.55	20230414	103100	5.63	20230726	145000	-24.90	20221115	103100	5.63	20230726	1.10	Y	006280	5000	584 억	2146102	N	N	1595	N	N
125	20231006	130159	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109200	3100	2	2.92	1510975300	13941	53.97	104900	109600	104900	137900	74300	106100	108383.57	18.36	369	6217	112900	109500	107300	103900	101700	111200	105600	584	31800	5000	82750	100	1	11686538	12762	19.50	0.94	12	0.12	5601.00	116700.00	145000	20221115	-24.69	103100	20230726	5.92	140600	-22.33	20230414	103100	5.92	20230726	145000	-24.69	20221115	103100	5.92	20230726	1.10	Y	006280	5000	584 억	2146102	N	N	1595	N	N
126	20231006	120158	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109000	2900	2	2.73	1384092100	12778	49.47	104900	109600	104900	137900	74300	106100	108318.37	18.36	369	5770	112900	109500	107300	103900	101700	111200	105600	584	31800	5000	82750	100	1	11686538	12738	19.46	0.93	12	0.11	5601.00	116700.00	145000	20221115	-24.83	103100	20230726	5.72	140600	-22.48	20230414	103100	5.72	20230726	145000	-24.83	20221115	103100	5.72	20230726	1.10	Y	006280	5000	584 억	2146102	N	N	1595	N	N
127	20231006	110157	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	109200	3100	2	2.92	979106300	9068	35.11	104900	109300	104900	137900	74300	106100	107973.79	18.36	369	3309	112900	109500	107300	103900	101700	111200	105600	584	31800	5000	82750	100	1	11686538	12762	19.50	0.94	12	0.08	5601.00	116700.00	145000	20221115	-24.69	103100	20230726	5.92	140600	-22.33	20230414	103100	5.92	20230726	145000	-24.69	20221115	103100	5.92	20230726	1.10	Y	006280	5000	584 억	2146102	N	N	1595	N	N
128	20231006	100159	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	108500	2400	2	2.26	613104000	5705	22.09	104900	108600	104900	137900	74300	106100	107467.84	18.36	369	1691	112900	109500	107300	103900	101700	111200	105600	584	31800	5000	82750	100	1	11686538	12680	19.37	0.93	12	0.05	5601.00	116700.00	145000	20221115	-25.17	103100	20230726	5.24	140600	-22.83	20230414	103100	5.24	20230726	145000	-25.17	20221115	103100	5.24	20230726	1.10	Y	006280	5000	584 억	2146102	N	N	1595	N	N
129	20231006	090156	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	106100	0	3	0.00	86554400	823	3.19	104900	106100	104900	137900	74300	106100	105169.38	18.36	369	212	112900	109500	107300	103900	101700	111200	105600	584	31800	5000	82750	100	1	11686538	12399	18.94	0.91	12	0.01	5601.00	116700.00	145000	20221115	-26.83	103100	20230726	2.91	140600	-24.54	20230414	103100	2.91	20230726	145000	-26.83	20221115	103100	2.91	20230726	1.10	Y	006280	5000	584 억	2146102	N	N	1595	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History