KissMeData/006280/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 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	shortOverheated
2	20241031	160225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	162400	2900	2	1.82	5991201000	37607	128.14	159000	162400	157200	207000	111700	159500	159308.82	20.38	4837	164433	161966	159333	156866	154233	160650	155550	584	47500	5000	121220	100	1	11686538	18979	-71.26	1.42	12	0.32	-2279.00	114314.00	181800	20241021	-10.67	94300	20231024	72.22	181800	-10.67	20241021	107600	50.93	20240131	181800	-10.67	20241021	95900	69.34	20231031	0.90	N	006280	5000	584 억	2382147	N	N	361	N	N
3	20241031	150228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159600	100	2	0.06	4738832800	29851	101.71	159000	160900	157200	207000	111700	159500	158749.52	20.38	1807	164433	161966	159333	156866	154233	160650	155550	584	47500	5000	121220	100	1	11686538	18652	-70.03	1.40	12	0.26	-2279.00	114314.00	181800	20241021	-12.21	94300	20231024	69.25	181800	-12.21	20241021	107600	48.33	20240131	181800	-12.21	20241021	95900	66.42	20231031	0.90	N	006280	5000	584 억	2382147	N	N	952	N	N
4	20241031	140227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158900	-600	5	-0.38	3651981300	23030	78.47	159000	160900	157200	207000	111700	159500	158574.92	20.38	-45	164433	161966	159333	156866	154233	160650	155550	584	47500	5000	121220	100	1	11686538	18570	-69.72	1.39	12	0.20	-2279.00	114314.00	181800	20241021	-12.60	94300	20231024	68.50	181800	-12.60	20241021	107600	47.68	20240131	181800	-12.60	20241021	95900	65.69	20231031	0.90	N	006280	5000	584 억	2382147	N	N	952	N	N
5	20241031	130227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159000	-500	5	-0.31	2829227200	17833	60.76	159000	160900	157200	207000	111700	159500	158651.17	20.38	-1093	164433	161966	159333	156866	154233	160650	155550	584	47500	5000	121220	100	1	11686538	18582	-69.77	1.39	12	0.15	-2279.00	114314.00	181800	20241021	-12.54	94300	20231024	68.61	181800	-12.54	20241021	107600	47.77	20240131	181800	-12.54	20241021	95900	65.80	20231031	0.90	N	006280	5000	584 억	2382147	N	N	952	N	N
6	20241031	120227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	157700	-1800	5	-1.13	2406618400	15157	51.65	159000	160900	157200	207000	111700	159500	158779.29	20.38	-1482	164433	161966	159333	156866	154233	160650	155550	584	47500	5000	121220	100	1	11686538	18430	-69.20	1.38	12	0.13	-2279.00	114314.00	181800	20241021	-13.26	94300	20231024	67.23	181800	-13.26	20241021	107600	46.56	20240131	181800	-13.26	20241021	95900	64.44	20231031	0.90	N	006280	5000	584 억	2382147	N	N	952	N	N
7	20241031	110228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158800	-700	5	-0.44	1527782200	9595	32.69	159000	160900	157700	207000	111700	159500	159226.88	20.38	130	164433	161966	159333	156866	154233	160650	155550	584	47500	5000	121220	100	1	11686538	18558	-69.68	1.39	12	0.08	-2279.00	114314.00	181800	20241021	-12.65	94300	20231024	68.40	181800	-12.65	20241021	107600	47.58	20240131	181800	-12.65	20241021	95900	65.59	20231031	0.90	N	006280	5000	584 억	2382147	N	N	952	N	N
8	20241031	100227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160100	600	2	0.38	836301100	5245	17.87	159000	160900	157700	207000	111700	159500	159447.29	20.38	2	164433	161966	159333	156866	154233	160650	155550	584	47500	5000	121220	100	1	11686538	18710	-70.25	1.40	12	0.04	-2279.00	114314.00	181800	20241021	-11.94	94300	20231024	69.78	181800	-11.94	20241021	107600	48.79	20240131	181800	-11.94	20241021	95900	66.94	20231031	0.90	N	006280	5000	584 억	2382147	N	N	952	N	N
9	20241031	090228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158500	-1000	5	-0.63	26643700	168	0.57	159000	159300	157700	207000	111700	159500	158588.02	20.38	9	164433	161966	159333	156866	154233	160650	155550	584	47500	5000	121220	100	1	11686538	18523	-69.55	1.39	12	0.00	-2279.00	114314.00	181800	20241021	-12.82	94300	20231024	68.08	181800	-12.82	20241021	107600	47.30	20240131	181800	-12.82	20241021	95900	65.28	20231031	0.90	N	006280	5000	584 억	2382147	N	N	952	N	N
10	20241030	160226	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159500	500	2	0.31	4647227900	29241	62.50	161500	161800	156700	206500	111300	159000	158927.52	20.39	-774	166066	162532	160166	156632	154266	161350	155450	584	47500	5000	120840	100	1	11686538	18640	-69.99	1.40	12	0.25	-2279.00	114314.00	181800	20241021	-12.27	94300	20231024	69.14	181800	-12.27	20241021	107600	48.23	20240131	181800	-12.27	20241021	95700	66.67	20231030	0.88	N	006280	5000	584 억	2382560	N	N	951	N	N
11	20241030	150229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160300	1300	2	0.82	4075716000	25668	54.86	161500	161800	156700	206500	111300	159000	158785.86	20.39	-715	166066	162532	160166	156632	154266	161350	155450	584	47500	5000	120840	100	1	11686538	18734	-70.34	1.40	12	0.22	-2279.00	114314.00	181800	20241021	-11.83	94300	20231024	69.99	181800	-11.83	20241021	107600	48.98	20240131	181800	-11.83	20241021	95700	67.50	20231030	0.88	N	006280	5000	584 억	2382560	N	N	1639	N	N
12	20241030	140228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158100	-900	5	-0.57	3126467800	19722	42.15	161500	161800	156700	206500	111300	159000	158526.87	20.39	-1987	166066	162532	160166	156632	154266	161350	155450	584	47500	5000	120840	100	1	11686538	18476	-69.37	1.38	12	0.17	-2279.00	114314.00	181800	20241021	-13.04	94300	20231024	67.66	181800	-13.04	20241021	107600	46.93	20240131	181800	-13.04	20241021	95700	65.20	20231030	0.88	N	006280	5000	584 억	2382560	N	N	1639	N	N
13	20241030	130229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158400	-600	5	-0.38	2841170000	17923	38.31	161500	161800	156700	206500	111300	159000	158520.84	20.39	-2792	166066	162532	160166	156632	154266	161350	155450	584	47500	5000	120840	100	1	11686538	18511	-69.50	1.39	12	0.15	-2279.00	114314.00	181800	20241021	-12.87	94300	20231024	67.97	181800	-12.87	20241021	107600	47.21	20240131	181800	-12.87	20241021	95700	65.52	20231030	0.88	N	006280	5000	584 억	2382560	N	N	1639	N	N
14	20241030	120229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	157900	-1100	5	-0.69	2397816900	15119	32.31	161500	161800	156700	206500	111300	159000	158596.21	20.39	-3254	166066	162532	160166	156632	154266	161350	155450	584	47500	5000	120840	100	1	11686538	18453	-69.28	1.38	12	0.13	-2279.00	114314.00	181800	20241021	-13.15	94300	20231024	67.44	181800	-13.15	20241021	107600	46.75	20240131	181800	-13.15	20241021	95700	64.99	20231030	0.88	N	006280	5000	584 억	2382560	N	N	1639	N	N
15	20241030	110228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158100	-900	5	-0.57	2090962900	13179	28.17	161500	161800	156700	206500	111300	159000	158658.64	20.39	-2955	166066	162532	160166	156632	154266	161350	155450	584	47500	5000	120840	100	1	11686538	18476	-69.37	1.38	12	0.11	-2279.00	114314.00	181800	20241021	-13.04	94300	20231024	67.66	181800	-13.04	20241021	107600	46.93	20240131	181800	-13.04	20241021	95700	65.20	20231030	0.88	N	006280	5000	584 억	2382560	N	N	1639	N	N
16	20241030	100227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159100	100	2	0.06	1549617900	9776	20.89	161500	161800	156700	206500	111300	159000	158512.37	20.39	-2615	166066	162532	160166	156632	154266	161350	155450	584	47500	5000	120840	100	1	11686538	18593	-69.81	1.39	12	0.08	-2279.00	114314.00	181800	20241021	-12.49	94300	20231024	68.72	181800	-12.49	20241021	107600	47.86	20240131	181800	-12.49	20241021	95700	66.25	20231030	0.88	N	006280	5000	584 억	2382560	N	N	1639	N	N
17	20241030	090228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160800	1800	2	1.13	153748600	955	2.04	161500	161800	160000	206500	111300	159000	160997.48	20.39	-470	166066	162532	160166	156632	154266	161350	155450	584	47500	5000	120840	100	1	11686538	18792	-70.56	1.41	12	0.01	-2279.00	114314.00	181800	20241021	-11.55	94300	20231024	70.52	181800	-11.55	20241021	107600	49.44	20240131	181800	-11.55	20241021	95700	68.03	20231030	0.88	N	006280	5000	584 억	2382560	N	N	1639	N	N
18	20241029	160221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159000	-4000	5	-2.45	7468358800	46632	109.27	163100	163700	157800	211500	114100	163000	160155.42	20.33	6720	165933	164466	162233	160766	158533	165200	161500	584	48500	5000	123880	100	1	11686538	18582	-69.77	1.39	12	0.40	-2279.00	114314.00	181800	20241021	-12.54	93000	20231020	70.97	181800	-12.54	20241021	107600	47.77	20240131	181800	-12.54	20241021	95700	66.14	20231030	0.93	N	006280	5000	584 억	2375728	N	N	1639	N	N
19	20241029	150225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159700	-3300	5	-2.02	7060596300	44072	103.27	163100	163700	157800	211500	114100	163000	160203.85	20.33	5956	165933	164466	162233	160766	158533	165200	161500	584	48500	5000	123880	100	1	11686538	18663	-70.07	1.40	12	0.38	-2279.00	114314.00	181800	20241021	-12.16	93000	20231020	71.72	181800	-12.16	20241021	107600	48.42	20240131	181800	-12.16	20241021	95700	66.88	20231030	0.93	N	006280	5000	584 억	2375728	N	N	1321	N	N
20	20241029	140222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158200	-4800	5	-2.94	5839956500	36401	85.30	163100	163700	158000	211500	114100	163000	160431.63	20.33	4220	165933	164466	162233	160766	158533	165200	161500	584	48500	5000	123880	100	1	11686538	18488	-69.42	1.38	12	0.31	-2279.00	114314.00	181800	20241021	-12.98	93000	20231020	70.11	181800	-12.98	20241021	107600	47.03	20240131	181800	-12.98	20241021	95700	65.31	20231030	0.93	N	006280	5000	584 억	2375728	N	N	1321	N	N
21	20241029	130223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159300	-3700	5	-2.27	4673079800	29039	68.05	163100	163700	158300	211500	114100	163000	160921.91	20.33	2176	165933	164466	162233	160766	158533	165200	161500	584	48500	5000	123880	100	1	11686538	18617	-69.90	1.39	12	0.25	-2279.00	114314.00	181800	20241021	-12.38	93000	20231020	71.29	181800	-12.38	20241021	107600	48.05	20240131	181800	-12.38	20241021	95700	66.46	20231030	0.93	N	006280	5000	584 억	2375728	N	N	1321	N	N
22	20241029	120223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160700	-2300	5	-1.41	3444818300	21346	50.02	163100	163700	160400	211500	114100	163000	161377.53	20.33	1393	165933	164466	162233	160766	158533	165200	161500	584	48500	5000	123880	100	1	11686538	18780	-70.51	1.41	12	0.18	-2279.00	114314.00	181800	20241021	-11.61	93000	20231020	72.80	181800	-11.61	20241021	107600	49.35	20240131	181800	-11.61	20241021	95700	67.92	20231030	0.93	N	006280	5000	584 억	2375728	N	N	1321	N	N
23	20241029	110222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	161300	-1700	5	-1.04	2813999100	17425	40.83	163100	163700	160400	211500	114100	163000	161489.20	20.33	878	165933	164466	162233	160766	158533	165200	161500	584	48500	5000	123880	100	1	11686538	18850	-70.78	1.41	12	0.15	-2279.00	114314.00	181800	20241021	-11.28	93000	20231020	73.44	181800	-11.28	20241021	107600	49.91	20240131	181800	-11.28	20241021	95700	68.55	20231030	0.93	N	006280	5000	584 억	2375728	N	N	1321	N	N
24	20241029	100223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160900	-2100	5	-1.29	1722419900	10646	24.95	163100	163700	160800	211500	114100	163000	161786.57	20.33	975	165933	164466	162233	160766	158533	165200	161500	584	48500	5000	123880	100	1	11686538	18804	-70.60	1.41	12	0.09	-2279.00	114314.00	181800	20241021	-11.50	93000	20231020	73.01	181800	-11.50	20241021	107600	49.54	20240131	181800	-11.50	20241021	95700	68.13	20231030	0.93	N	006280	5000	584 억	2375728	N	N	1321	N	N
25	20241028	160221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	163000	400	2	0.25	6887656500	42571	94.25	161600	163700	160000	211000	113900	162600	161782.62	20.27	7331	169666	166132	163966	160432	158266	165050	159350	584	48400	5000	123570	100	1	11686538	19049	-71.52	1.43	12	0.36	-2279.00	114314.00	181800	20241021	-10.34	93000	20231020	75.27	181800	-10.34	20241021	107600	51.49	20240131	181800	-10.34	20241021	95700	70.32	20231030	0.92	N	006280	5000	584 억	2369287	N	N	1321	N	N
26	20241028	150222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	162300	-300	5	-0.18	6527658700	40358	89.35	161600	163700	160000	211000	113900	162600	161743.84	20.27	7643	169666	166132	163966	160432	158266	165050	159350	584	48400	5000	123570	100	1	11686538	18967	-71.22	1.42	12	0.35	-2279.00	114314.00	181800	20241021	-10.73	93000	20231020	74.52	181800	-10.73	20241021	107600	50.84	20240131	181800	-10.73	20241021	95700	69.59	20231030	0.92	N	006280	5000	584 억	2369287	N	N	15	N	N
27	20241028	140223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	161500	-1100	5	-0.68	5528713100	34197	75.71	161600	163700	160000	211000	113900	162600	161672.43	20.27	5548	169666	166132	163966	160432	158266	165050	159350	584	48400	5000	123570	100	1	11686538	18874	-70.86	1.41	12	0.29	-2279.00	114314.00	181800	20241021	-11.17	93000	20231020	73.66	181800	-11.17	20241021	107600	50.09	20240131	181800	-11.17	20241021	95700	68.76	20231030	0.92	N	006280	5000	584 억	2369287	N	N	15	N	N
28	20241028	130222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	161200	-1400	5	-0.86	4988120500	30843	68.29	161600	163700	160000	211000	113900	162600	161726.15	20.27	4134	169666	166132	163966	160432	158266	165050	159350	584	48400	5000	123570	100	1	11686538	18839	-70.73	1.41	12	0.26	-2279.00	114314.00	181800	20241021	-11.33	93000	20231020	73.33	181800	-11.33	20241021	107600	49.81	20240131	181800	-11.33	20241021	95700	68.44	20231030	0.92	N	006280	5000	584 억	2369287	N	N	15	N	N
29	20241028	120223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	161300	-1300	5	-0.80	4384865900	27101	60.00	161600	163700	160000	211000	113900	162600	161797.17	20.27	3055	169666	166132	163966	160432	158266	165050	159350	584	48400	5000	123570	100	1	11686538	18850	-70.78	1.41	12	0.23	-2279.00	114314.00	181800	20241021	-11.28	93000	20231020	73.44	181800	-11.28	20241021	107600	49.91	20240131	181800	-11.28	20241021	95700	68.55	20231030	0.92	N	006280	5000	584 억	2369287	N	N	15	N	N
30	20241028	110211	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	162400	-200	5	-0.12	3724975200	23018	50.96	161600	163700	160000	211000	113900	162600	161828.76	20.27	2260	169666	166132	163966	160432	158266	165050	159350	584	48400	5000	123570	100	1	11686538	18979	-71.26	1.42	12	0.20	-2279.00	114314.00	181800	20241021	-10.67	93000	20231020	74.62	181800	-10.67	20241021	107600	50.93	20240131	181800	-10.67	20241021	95700	69.70	20231030	0.92	N	006280	5000	584 억	2369287	N	N	15	N	N
31	20241028	100220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160100	-2500	5	-1.54	2723002000	16831	37.26	161600	163700	160000	211000	113900	162600	161784.87	20.27	1791	169666	166132	163966	160432	158266	165050	159350	584	48400	5000	123570	100	1	11686538	18710	-70.25	1.40	12	0.14	-2279.00	114314.00	181800	20241021	-11.94	93000	20231020	72.15	181800	-11.94	20241021	107600	48.79	20240131	181800	-11.94	20241021	95700	67.29	20231030	0.92	N	006280	5000	584 억	2369287	N	N	15	N	N
32	20241028	090221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	162600	0	3	0.00	102945500	636	1.41	161600	163700	161500	211000	113900	162600	161862.83	20.27	375	169666	166132	163966	160432	158266	165050	159350	584	48400	5000	123570	100	1	11686538	19002	-71.35	1.42	12	0.01	-2279.00	114314.00	181800	20241021	-10.56	93000	20231020	74.84	181800	-10.56	20241021	107600	51.12	20240131	181800	-10.56	20241021	95700	69.91	20231030	0.92	N	006280	5000	584 억	2369287	N	N	15	N	N
33	20241025	160220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	162600	-3500	5	-2.11	7397123300	44940	125.97	166000	167500	161800	215500	116300	166100	164601.32	20.28	1618	169833	167966	165933	164066	162033	168900	165000	584	49400	5000	126230	100	1	11686538	19002	-71.35	1.42	12	0.38	-2279.00	114314.00	181800	20241021	-10.56	93000	20231020	74.84	181800	-10.56	20241021	107600	51.12	20240131	181800	-10.56	20241021	95400	70.44	20231026	0.95	N	006280	5000	584 억	2370386	N	N	15	N	N
34	20241025	150222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	162300	-3800	5	-2.29	6928439600	42061	117.90	166000	167500	161800	215500	116300	166100	164723.61	20.28	646	169833	167966	165933	164066	162033	168900	165000	584	49400	5000	126230	100	1	11686538	18967	-71.22	1.42	12	0.36	-2279.00	114314.00	181800	20241021	-10.73	93000	20231020	74.52	181800	-10.73	20241021	107600	50.84	20240131	181800	-10.73	20241021	95400	70.13	20231026	0.95	N	006280	5000	584 억	2370386	N	N	60	N	N
35	20241025	140222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	162200	-3900	5	-2.35	6128171500	37138	104.10	166000	167500	162000	215500	116300	166100	165010.81	20.28	-1006	169833	167966	165933	164066	162033	168900	165000	584	49400	5000	126230	100	1	11686538	18956	-71.17	1.42	12	0.32	-2279.00	114314.00	181800	20241021	-10.78	93000	20231020	74.41	181800	-10.78	20241021	107600	50.74	20240131	181800	-10.78	20241021	95400	70.02	20231026	0.95	N	006280	5000	584 억	2370386	N	N	60	N	N
36	20241025	130223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	163400	-2700	5	-1.63	5303594500	32078	89.92	166000	167500	163400	215500	116300	166100	165334.33	20.28	-1070	169833	167966	165933	164066	162033	168900	165000	584	49400	5000	126230	100	1	11686538	19096	-71.70	1.43	12	0.27	-2279.00	114314.00	181800	20241021	-10.12	93000	20231020	75.70	181800	-10.12	20241021	107600	51.86	20240131	181800	-10.12	20241021	95400	71.28	20231026	0.95	N	006280	5000	584 억	2370386	N	N	60	N	N
37	20241025	120222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	165200	-900	5	-0.54	4579639300	27669	77.56	166000	167500	163500	215500	116300	166100	165515.17	20.28	921	169833	167966	165933	164066	162033	168900	165000	584	49400	5000	126230	100	1	11686538	19306	-72.49	1.45	12	0.24	-2279.00	114314.00	181800	20241021	-9.13	93000	20231020	77.63	181800	-9.13	20241021	107600	53.53	20240131	181800	-9.13	20241021	95400	73.17	20231026	0.95	N	006280	5000	584 억	2370386	N	N	60	N	N
38	20241025	110222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	164900	-1200	5	-0.72	3693084200	22282	62.46	166000	167500	164000	215500	116300	166100	165742.94	20.28	511	169833	167966	165933	164066	162033	168900	165000	584	49400	5000	126230	100	1	11686538	19271	-72.36	1.44	12	0.19	-2279.00	114314.00	181800	20241021	-9.30	93000	20231020	77.31	181800	-9.30	20241021	107600	53.25	20240131	181800	-9.30	20241021	95400	72.85	20231026	0.95	N	006280	5000	584 억	2370386	N	N	60	N	N
39	20241025	100223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	166500	400	2	0.24	2386468200	14382	40.32	166000	167500	164000	215500	116300	166100	165934.38	20.28	571	169833	167966	165933	164066	162033	168900	165000	584	49400	5000	126230	100	1	11686538	19458	-73.06	1.46	12	0.12	-2279.00	114314.00	181800	20241021	-8.42	93000	20231020	79.03	181800	-8.42	20241021	107600	54.74	20240131	181800	-8.42	20241021	95400	74.53	20231026	0.95	N	006280	5000	584 억	2370386	N	N	60	N	N
40	20241025	090221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	165700	-400	5	-0.24	298099800	1799	5.04	166000	166600	165000	215500	116300	166100	165703.06	20.28	-200	169833	167966	165933	164066	162033	168900	165000	584	49400	5000	126230	100	1	11686538	19365	-72.71	1.45	12	0.02	-2279.00	114314.00	181800	20241021	-8.86	93000	20231020	78.17	181800	-8.86	20241021	107600	54.00	20240131	181800	-8.86	20241021	95400	73.69	20231026	0.95	N	006280	5000	584 억	2370386	N	N	60	N	N
41	20241024	160220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	166100	600	2	0.36	5897593700	35496	63.94	164000	167800	163900	215000	115900	165500	166148.14	20.30	-3275	174166	169832	167066	162732	159966	168450	161350	584	49500	5000	125780	100	1	11686538	19411	-72.88	1.45	12	0.30	-2279.00	114314.00	181800	20241021	-8.64	93000	20231020	78.60	181800	-8.64	20241021	107600	54.37	20240131	181800	-8.64	20241021	94300	76.14	20231024	0.98	N	006280	5000	584 억	2372754	N	N	60	N	N
42	20241024	150221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	166300	800	2	0.48	5462210600	32870	59.21	164000	167800	163900	215000	115900	165500	166176.17	20.30	-3208	174166	169832	167066	162732	159966	168450	161350	584	49500	5000	125780	100	1	11686538	19435	-72.97	1.45	12	0.28	-2279.00	114314.00	181800	20241021	-8.53	93000	20231020	78.82	181800	-8.53	20241021	107600	54.55	20240131	181800	-8.53	20241021	94300	76.35	20231024	0.98	N	006280	5000	584 억	2372754	N	N	67	N	N
43	20241024	140220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	167700	2200	2	1.33	4787961000	28832	51.93	164000	167800	163900	215000	115900	165500	166064.13	20.30	-2144	174166	169832	167066	162732	159966	168450	161350	584	49500	5000	125780	100	1	11686538	19598	-73.58	1.47	12	0.25	-2279.00	114314.00	181800	20241021	-7.76	93000	20231020	80.32	181800	-7.76	20241021	107600	55.86	20240131	181800	-7.76	20241021	94300	77.84	20231024	0.98	N	006280	5000	584 억	2372754	N	N	67	N	N
44	20241024	130221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	165200	-300	5	-0.18	3924711700	23649	42.60	164000	167600	163900	215000	115900	165500	165956.77	20.30	-3167	174166	169832	167066	162732	159966	168450	161350	584	49500	5000	125780	100	1	11686538	19306	-72.49	1.45	12	0.20	-2279.00	114314.00	181800	20241021	-9.13	93000	20231020	77.63	181800	-9.13	20241021	107600	53.53	20240131	181800	-9.13	20241021	94300	75.19	20231024	0.98	N	006280	5000	584 억	2372754	N	N	67	N	N
45	20241024	120221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	167000	1500	2	0.91	3402036600	20497	36.92	164000	167600	163900	215000	115900	165500	165977.29	20.30	-1878	174166	169832	167066	162732	159966	168450	161350	584	49500	5000	125780	100	1	11686538	19517	-73.28	1.46	12	0.18	-2279.00	114314.00	181800	20241021	-8.14	93000	20231020	79.57	181800	-8.14	20241021	107600	55.20	20240131	181800	-8.14	20241021	94300	77.09	20231024	0.98	N	006280	5000	584 억	2372754	N	N	67	N	N
46	20241024	110221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	167600	2100	2	1.27	2882529500	17386	31.32	164000	167600	163900	215000	115900	165500	165796.01	20.30	-1604	174166	169832	167066	162732	159966	168450	161350	584	49500	5000	125780	100	1	11686538	19587	-73.54	1.47	12	0.15	-2279.00	114314.00	181800	20241021	-7.81	93000	20231020	80.22	181800	-7.81	20241021	107600	55.76	20240131	181800	-7.81	20241021	94300	77.73	20231024	0.98	N	006280	5000	584 억	2372754	N	N	67	N	N
47	20241024	100221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	165900	400	2	0.24	2208964100	13334	24.02	164000	167400	163900	215000	115900	165500	165664.02	20.30	-1711	174166	169832	167066	162732	159966	168450	161350	584	49500	5000	125780	100	1	11686538	19388	-72.80	1.45	12	0.11	-2279.00	114314.00	181800	20241021	-8.75	93000	20231020	78.39	181800	-8.75	20241021	107600	54.18	20240131	181800	-8.75	20241021	94300	75.93	20231024	0.98	N	006280	5000	584 억	2372754	N	N	67	N	N
48	20241024	090207	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	164100	-1400	5	-0.85	221757000	1352	2.44	164000	165000	164000	215000	115900	165500	164021.45	20.30	269	174166	169832	167066	162732	159966	168450	161350	584	49500	5000	125780	100	1	11686538	19178	-72.01	1.44	12	0.01	-2279.00	114314.00	181800	20241021	-9.74	93000	20231020	76.45	181800	-9.74	20241021	107600	52.51	20240131	181800	-9.74	20241021	94300	74.02	20231024	0.98	N	006280	5000	584 억	2372754	N	N	67	N	N
49	20241023	160221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	165500	-4200	5	-2.47	9219726800	55364	86.27	168200	171400	164300	220500	118800	169700	166528.27	20.27	5348	178166	173932	171266	167032	164366	172600	165700	584	50800	5000	128970	100	1	11686538	19341	-72.62	1.45	12	0.47	-2279.00	114314.00	181800	20241021	-8.97	93000	20231020	77.96	181800	-8.97	20241021	107600	53.81	20240131	181800	-8.97	20241021	94300	75.50	20231024	0.94	N	006280	5000	584 억	2368286	N	N	67	N	N
50	20241023	150223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	166300	-3400	5	-2.00	8712007500	52301	81.50	168200	171400	164300	220500	118800	169700	166572.96	20.27	5825	178166	173932	171266	167032	164366	172600	165700	584	50800	5000	128970	100	1	11686538	19435	-72.97	1.45	12	0.45	-2279.00	114314.00	181800	20241021	-8.53	93000	20231020	78.82	181800	-8.53	20241021	107600	54.55	20240131	181800	-8.53	20241021	94300	76.35	20231024	0.94	N	006280	5000	584 억	2368286	N	N	366	N	N
51	20241023	140224	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	165300	-4400	5	-2.59	7385091500	44299	69.03	168200	171400	164300	220500	118800	169700	166708.50	20.27	5682	178166	173932	171266	167032	164366	172600	165700	584	50800	5000	128970	100	1	11686538	19318	-72.53	1.45	12	0.38	-2279.00	114314.00	181800	20241021	-9.08	93000	20231020	77.74	181800	-9.08	20241021	107600	53.62	20240131	181800	-9.08	20241021	94300	75.29	20231024	0.94	N	006280	5000	584 억	2368286	N	N	366	N	N
52	20241023	130222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	165100	-4600	5	-2.71	6518484700	39066	60.87	168200	171400	164300	220500	118800	169700	166856.51	20.27	4462	178166	173932	171266	167032	164366	172600	165700	584	50800	5000	128970	100	1	11686538	19294	-72.44	1.44	12	0.33	-2279.00	114314.00	181800	20241021	-9.19	93000	20231020	77.53	181800	-9.19	20241021	107600	53.44	20240131	181800	-9.19	20241021	94300	75.08	20231024	0.94	N	006280	5000	584 억	2368286	N	N	366	N	N
53	20241023	120220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	166300	-3400	5	-2.00	5732302700	34318	53.47	168200	171400	164300	220500	118800	169700	167033.01	20.27	4124	178166	173932	171266	167032	164366	172600	165700	584	50800	5000	128970	100	1	11686538	19435	-72.97	1.45	12	0.29	-2279.00	114314.00	181800	20241021	-8.53	93000	20231020	78.82	181800	-8.53	20241021	107600	54.55	20240131	181800	-8.53	20241021	94300	76.35	20231024	0.94	N	006280	5000	584 억	2368286	N	N	366	N	N
54	20241023	110221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	165500	-4200	5	-2.47	4280087300	25542	39.80	168200	171400	164700	220500	118800	169700	167568.56	20.27	2882	178166	173932	171266	167032	164366	172600	165700	584	50800	5000	128970	100	1	11686538	19341	-72.62	1.45	12	0.22	-2279.00	114314.00	181800	20241021	-8.97	93000	20231020	77.96	181800	-8.97	20241021	107600	53.81	20240131	181800	-8.97	20241021	94300	75.50	20231024	0.94	N	006280	5000	584 억	2368286	N	N	366	N	N
55	20241023	100220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	170100	400	2	0.24	1901993200	11231	17.50	168200	171400	167500	220500	118800	169700	169351.33	20.27	409	178166	173932	171266	167032	164366	172600	165700	584	50800	5000	128970	100	1	11686538	19879	-74.64	1.49	12	0.10	-2279.00	114314.00	181800	20241021	-6.44	93000	20231020	82.90	181800	-6.44	20241021	107600	58.09	20240131	181800	-6.44	20241021	94300	80.38	20231024	0.94	N	006280	5000	584 억	2368286	N	N	366	N	N
56	20241023	090220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	169800	100	2	0.06	183488100	1085	1.69	168200	170500	168200	220500	118800	169700	169100.19	20.27	302	178166	173932	171266	167032	164366	172600	165700	584	50800	5000	128970	100	1	11686538	19844	-74.51	1.49	12	0.01	-2279.00	114314.00	181800	20241021	-6.60	93000	20231020	82.58	181800	-6.60	20241021	107600	57.81	20240131	181800	-6.60	20241021	94300	80.06	20231024	0.94	N	006280	5000	584 억	2368286	N	N	366	N	N
57	20241022	160218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	169700	-5000	5	-2.86	10936473400	63746	40.46	174400	175500	168600	227000	122300	174700	171567.30	20.28	608	186300	180500	176000	170200	165700	178250	167950	584	52300	5000	132770	100	1	11686538	19832	-74.46	1.48	12	0.55	-2279.00	114314.00	181800	20241021	-6.66	93000	20231020	82.47	181800	-6.66	20241021	107600	57.71	20240131	181800	-6.66	20241021	94300	79.96	20231024	0.93	N	006280	5000	584 억	2370041	N	N	366	N	N
58	20241022	150221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	170200	-4500	5	-2.58	10176401200	59269	37.61	174400	175500	168600	227000	122300	174700	171698.55	20.28	-1724	186300	180500	176000	170200	165700	178250	167950	584	52300	5000	132770	100	1	11686538	19890	-74.68	1.49	12	0.51	-2279.00	114314.00	181800	20241021	-6.38	93000	20231020	83.01	181800	-6.38	20241021	107600	58.18	20240131	181800	-6.38	20241021	94300	80.49	20231024	0.93	N	006280	5000	584 억	2370041	N	N	573	N	N
59	20241022	140222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	169700	-5000	5	-2.86	8921936300	51893	32.93	174400	175500	168600	227000	122300	174700	171929.48	20.28	-2413	186300	180500	176000	170200	165700	178250	167950	584	52300	5000	132770	100	1	11686538	19832	-74.46	1.48	12	0.44	-2279.00	114314.00	181800	20241021	-6.66	93000	20231020	82.47	181800	-6.66	20241021	107600	57.71	20240131	181800	-6.66	20241021	94300	79.96	20231024	0.93	N	006280	5000	584 억	2370041	N	N	573	N	N
60	20241022	130221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	170000	-4700	5	-2.69	7924025100	46034	29.21	174400	175500	168600	227000	122300	174700	172134.19	20.28	-2810	186300	180500	176000	170200	165700	178250	167950	584	52300	5000	132770	100	1	11686538	19867	-74.59	1.49	12	0.39	-2279.00	114314.00	181800	20241021	-6.49	93000	20231020	82.80	181800	-6.49	20241021	107600	57.99	20240131	181800	-6.49	20241021	94300	80.28	20231024	0.93	N	006280	5000	584 억	2370041	N	N	573	N	N
61	20241022	120220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	171100	-3600	5	-2.06	6488119100	37599	23.86	174400	175500	170700	227000	122300	174700	172560.95	20.28	-1988	186300	180500	176000	170200	165700	178250	167950	584	52300	5000	132770	100	1	11686538	19996	-75.08	1.50	12	0.32	-2279.00	114314.00	181800	20241021	-5.89	93000	20231020	83.98	181800	-5.89	20241021	107600	59.01	20240131	181800	-5.89	20241021	94300	81.44	20231024	0.93	N	006280	5000	584 억	2370041	N	N	573	N	N
62	20241022	110220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	171200	-3500	5	-2.00	6005648900	34780	22.07	174400	175500	170700	227000	122300	174700	172675.36	20.28	-2296	186300	180500	176000	170200	165700	178250	167950	584	52300	5000	132770	100	1	11686538	20007	-75.12	1.50	12	0.30	-2279.00	114314.00	181800	20241021	-5.83	93000	20231020	84.09	181800	-5.83	20241021	107600	59.11	20240131	181800	-5.83	20241021	94300	81.55	20231024	0.93	N	006280	5000	584 억	2370041	N	N	573	N	N
63	20241022	100220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	173700	-1000	5	-0.57	3620819000	20890	13.26	174400	175500	171700	227000	122300	174700	173327.86	20.28	925	186300	180500	176000	170200	165700	178250	167950	584	52300	5000	132770	100	1	11686538	20300	-76.22	1.52	12	0.18	-2279.00	114314.00	181800	20241021	-4.46	93000	20231020	86.77	181800	-4.46	20241021	107600	61.43	20240131	181800	-4.46	20241021	94300	84.20	20231024	0.93	N	006280	5000	584 억	2370041	N	N	573	N	N
64	20241022	090219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	173500	-1200	5	-0.69	283926700	1634	1.04	174400	174400	172300	227000	122300	174700	173761.75	20.28	71	186300	180500	176000	170200	165700	178250	167950	584	52300	5000	132770	100	1	11686538	20276	-76.13	1.52	12	0.01	-2279.00	114314.00	181800	20241021	-4.57	93000	20231020	86.56	181800	-4.57	20241021	107600	61.25	20240131	181800	-4.57	20241021	94300	83.99	20231024	0.93	N	006280	5000	584 억	2370041	N	N	573	N	N
65	20241021	160219	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	174700	900	2	0.52	27689380400	157292	94.45	176000	181800	171500	225500	121700	173800	176040.69	20.43	-17719	184266	179032	171766	166532	159266	181650	169150	584	51700	5000	132080	100	1	11686538	20416	-76.66	1.53	12	1.35	-2279.00	114314.00	181800	20241021	-3.91	93000	20231020	87.85	181800	-3.91	20241021	107600	62.36	20240131	181800	-3.91	20241021	94300	85.26	20231024	0.90	N	006280	5000	584 억	2387682	N	N	573	N	N
66	20241021	150220	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	175900	2100	2	1.21	26820211000	152330	91.47	176000	181800	171500	225500	121700	173800	176066.52	20.43	-17886	184266	179032	171766	166532	159266	181650	169150	584	51700	5000	132080	100	1	11686538	20557	-77.18	1.54	12	1.30	-2279.00	114314.00	181800	20241021	-3.25	93000	20231020	89.14	181800	-3.25	20241021	107600	63.48	20240131	181800	-3.25	20241021	94300	86.53	20231024	0.90	N	006280	5000	584 억	2387682	N	N	343	N	N
67	20241021	140221	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	176100	2300	2	1.32	25056346300	142279	85.44	176000	181800	171500	225500	121700	173800	176107.15	20.43	-15576	184266	179032	171766	166532	159266	181650	169150	584	51700	5000	132080	100	1	11686538	20580	-77.27	1.54	12	1.22	-2279.00	114314.00	181800	20241021	-3.14	93000	20231020	89.35	181800	-3.14	20241021	107600	63.66	20240131	181800	-3.14	20241021	94300	86.74	20231024	0.90	N	006280	5000	584 억	2387682	N	N	343	N	N
68	20241021	130219	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	175500	1700	2	0.98	22935786100	130259	78.22	176000	181800	171500	225500	121700	173800	176078.34	20.43	-13297	184266	179032	171766	166532	159266	181650	169150	584	51700	5000	132080	100	1	11686538	20510	-77.01	1.54	12	1.11	-2279.00	114314.00	181800	20241021	-3.47	93000	20231020	88.71	181800	-3.47	20241021	107600	63.10	20240131	181800	-3.47	20241021	94300	86.11	20231024	0.90	N	006280	5000	584 억	2387682	N	N	343	N	N
69	20241021	120219	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	175800	2000	2	1.15	21179931000	120267	72.22	176000	181800	171500	225500	121700	173800	176107.60	20.43	-12581	184266	179032	171766	166532	159266	181650	169150	584	51700	5000	132080	100	1	11686538	20545	-77.14	1.54	12	1.03	-2279.00	114314.00	181800	20241021	-3.30	93000	20231020	89.03	181800	-3.30	20241021	107600	63.38	20240131	181800	-3.30	20241021	94300	86.43	20231024	0.90	N	006280	5000	584 억	2387682	N	N	343	N	N
70	20241021	110218	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	174600	800	2	0.46	19532137400	110854	66.57	176000	181800	171500	225500	121700	173800	176196.98	20.43	-8896	184266	179032	171766	166532	159266	181650	169150	584	51700	5000	132080	100	1	11686538	20405	-76.61	1.53	12	0.95	-2279.00	114314.00	181800	20241021	-3.96	93000	20231020	87.74	181800	-3.96	20241021	107600	62.27	20240131	181800	-3.96	20241021	94300	85.15	20231024	0.90	N	006280	5000	584 억	2387682	N	N	343	N	N
71	20241021	100219	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	176700	2900	2	1.67	16243530400	92025	55.26	176000	181800	171500	225500	121700	173800	176512.18	20.43	-5257	184266	179032	171766	166532	159266	181650	169150	584	51700	5000	132080	100	1	11686538	20650	-77.53	1.55	12	0.79	-2279.00	114314.00	181800	20241021	-2.81	93000	20231020	90.00	181800	-2.81	20241021	107600	64.22	20240131	181800	-2.81	20241021	94300	87.38	20231024	0.90	N	006280	5000	584 억	2387682	N	N	343	N	N
72	20241021	090218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	176500	2700	2	1.55	936822600	5317	3.19	176000	177400	175300	225500	121700	173800	176194.28	20.43	-2335	184266	179032	171766	166532	159266	181650	169150	584	51700	5000	132080	100	1	11686538	20627	-77.45	1.54	12	0.05	-2279.00	114314.00	177500	20240828	-0.56	93000	20231020	89.78	177500	-0.56	20240828	107600	64.03	20240131	177500	-0.56	20240828	94300	87.17	20231024	0.90	N	006280	5000	584 억	2387682	N	N	343	N	N
73	20241018	160218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	173800	5100	2	3.02	28229553400	165099	100.58	170000	177000	164500	219000	118100	168700	170981.05	20.63	-17175	178900	173800	164900	159800	150900	176350	162350	584	50300	5000	128210	100	1	11686538	20311	-76.26	1.52	12	1.41	-2279.00	114314.00	177500	20240828	-2.08	93000	20231020	86.88	177500	-2.08	20240828	107600	61.52	20240131	177500	-2.08	20240828	93000	86.88	20231020	0.91	N	006280	5000	584 억	2410620	N	N	343	N	N
74	20241018	150223	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	174600	5900	2	3.50	25286102500	148252	90.32	170000	177000	164500	219000	118100	168700	170561.63	20.63	-16298	178900	173800	164900	159800	150900	176350	162350	584	50300	5000	128210	100	1	11686538	20405	-76.61	1.53	12	1.27	-2279.00	114314.00	177500	20240828	-1.63	93000	20231020	87.74	177500	-1.63	20240828	107600	62.27	20240131	177500	-1.63	20240828	93000	87.74	20231020	0.91	N	006280	5000	584 억	2410620	N	N	71	N	N
75	20241018	140225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	166500	-2200	5	-1.30	12046569700	71791	43.74	170000	172000	164500	219000	118100	168700	167800.56	20.63	-16919	178900	173800	164900	159800	150900	176350	162350	584	50300	5000	128210	100	1	11686538	19458	-73.06	1.46	12	0.61	-2279.00	114314.00	177500	20240828	-6.20	93000	20231020	79.03	177500	-6.20	20240828	107600	54.74	20240131	177500	-6.20	20240828	93000	79.03	20231020	0.91	N	006280	5000	584 억	2410620	N	N	71	N	N
76	20241018	130220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	166300	-2400	5	-1.42	10730236700	63838	38.89	170000	172000	165500	219000	118100	168700	168085.41	20.63	-13500	178900	173800	164900	159800	150900	176350	162350	584	50300	5000	128210	100	1	11686538	19435	-72.97	1.45	12	0.55	-2279.00	114314.00	177500	20240828	-6.31	93000	20231020	78.82	177500	-6.31	20240828	107600	54.55	20240131	177500	-6.31	20240828	93000	78.82	20231020	0.91	N	006280	5000	584 억	2410620	N	N	71	N	N
77	20241018	120225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	166700	-2000	5	-1.19	9638301500	57280	34.90	170000	172000	165500	219000	118100	168700	168266.44	20.63	-11662	178900	173800	164900	159800	150900	176350	162350	584	50300	5000	128210	100	1	11686538	19481	-73.15	1.46	12	0.49	-2279.00	114314.00	177500	20240828	-6.08	93000	20231020	79.25	177500	-6.08	20240828	107600	54.93	20240131	177500	-6.08	20240828	93000	79.25	20231020	0.91	N	006280	5000	584 억	2410620	N	N	71	N	N
78	20241018	110222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	166600	-2100	5	-1.24	8858855200	52596	32.04	170000	172000	165500	219000	118100	168700	168432.11	20.63	-9924	178900	173800	164900	159800	150900	176350	162350	584	50300	5000	128210	100	1	11686538	19470	-73.10	1.46	12	0.45	-2279.00	114314.00	177500	20240828	-6.14	93000	20231020	79.14	177500	-6.14	20240828	107600	54.83	20240131	177500	-6.14	20240828	93000	79.14	20231020	0.91	N	006280	5000	584 억	2410620	N	N	71	N	N
79	20241018	100219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	167100	-1600	5	-0.95	6924486200	40991	24.97	170000	172000	165500	219000	118100	168700	168926.99	20.63	-6355	178900	173800	164900	159800	150900	176350	162350	584	50300	5000	128210	100	1	11686538	19528	-73.32	1.46	12	0.35	-2279.00	114314.00	177500	20240828	-5.86	93000	20231020	79.68	177500	-5.86	20240828	107600	55.30	20240131	177500	-5.86	20240828	93000	79.68	20231020	0.91	N	006280	5000	584 억	2410620	N	N	71	N	N
80	20241018	090219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	171900	3200	2	1.90	943858500	5545	3.38	170000	171900	169300	219000	118100	168700	170217.94	20.63	-1434	178900	173800	164900	159800	150900	176350	162350	584	50300	5000	128210	100	1	11686538	20089	-75.43	1.50	12	0.05	-2279.00	114314.00	177500	20240828	-3.15	93000	20231020	84.84	177500	-3.15	20240828	107600	59.76	20240131	177500	-3.15	20240828	93000	84.84	20231020	0.91	N	006280	5000	584 억	2410620	N	N	71	N	N
81	20241017	160218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	168700	11400	2	7.25	27239649500	163669	325.50	158800	170000	156000	204000	110200	157300	166424.38	20.40	27845	165166	161232	158966	155032	152766	160100	153900	584	46700	5000	119540	100	1	11686538	19715	-74.02	1.48	12	1.40	-2279.00	114314.00	177500	20240828	-4.96	93000	20231020	81.40	177500	-4.96	20240828	107600	56.78	20240131	177500	-4.96	20240828	93000	81.40	20231020	0.90	N	006280	5000	584 억	2384518	N	N	71	N	N
82	20241017	150219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	168700	11400	2	7.25	25512195500	153415	305.10	158800	170000	156000	204000	110200	157300	166295.31	20.40	29673	165166	161232	158966	155032	152766	160100	153900	584	46700	5000	119540	100	1	11686538	19715	-74.02	1.48	12	1.31	-2279.00	114314.00	177500	20240828	-4.96	93000	20231020	81.40	177500	-4.96	20240828	107600	56.78	20240131	177500	-4.96	20240828	93000	81.40	20231020	0.90	N	006280	5000	584 억	2384518	N	N	317	N	N
83	20241017	140218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	169300	12000	2	7.63	20444461000	123434	245.48	158800	169800	156000	204000	110200	157300	165630.71	20.40	30931	165166	161232	158966	155032	152766	160100	153900	584	46700	5000	119540	100	1	11686538	19785	-74.29	1.48	12	1.06	-2279.00	114314.00	177500	20240828	-4.62	93000	20231020	82.04	177500	-4.62	20240828	107600	57.34	20240131	177500	-4.62	20240828	93000	82.04	20231020	0.90	N	006280	5000	584 억	2384518	N	N	317	N	N
84	20241017	130219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	169100	11800	2	7.50	15849022000	96251	191.42	158800	169200	156000	204000	110200	157300	164663.45	20.40	25329	165166	161232	158966	155032	152766	160100	153900	584	46700	5000	119540	100	1	11686538	19762	-74.20	1.48	12	0.82	-2279.00	114314.00	177500	20240828	-4.73	93000	20231020	81.83	177500	-4.73	20240828	107600	57.16	20240131	177500	-4.73	20240828	93000	81.83	20231020	0.90	N	006280	5000	584 억	2384518	N	N	317	N	N
85	20241017	120219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	166100	8800	2	5.59	11070493700	67801	134.84	158800	168000	156000	204000	110200	157300	163279.21	20.40	15425	165166	161232	158966	155032	152766	160100	153900	584	46700	5000	119540	100	1	11686538	19411	-72.88	1.45	12	0.58	-2279.00	114314.00	177500	20240828	-6.42	93000	20231020	78.60	177500	-6.42	20240828	107600	54.37	20240131	177500	-6.42	20240828	93000	78.60	20231020	0.90	N	006280	5000	584 억	2384518	N	N	317	N	N
86	20241017	110220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	161400	4100	2	2.61	3576821600	22463	44.67	158800	161600	156000	204000	110200	157300	159231.70	20.40	1779	165166	161232	158966	155032	152766	160100	153900	584	46700	5000	119540	100	1	11686538	18862	-70.82	1.41	12	0.19	-2279.00	114314.00	177500	20240828	-9.07	93000	20231020	73.55	177500	-9.07	20240828	107600	50.00	20240131	177500	-9.07	20240828	93000	73.55	20231020	0.90	N	006280	5000	584 억	2384518	N	N	317	N	N
87	20241017	100219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158400	1100	2	0.70	1502314000	9521	18.93	158800	159400	156000	204000	110200	157300	157789.52	20.40	-22	165166	161232	158966	155032	152766	160100	153900	584	46700	5000	119540	100	1	11686538	18511	-69.50	1.39	12	0.08	-2279.00	114314.00	177500	20240828	-10.76	93000	20231020	70.32	177500	-10.76	20240828	107600	47.21	20240131	177500	-10.76	20240828	93000	70.32	20231020	0.90	N	006280	5000	584 억	2384518	N	N	317	N	N
88	20241017	090218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159000	1700	2	1.08	91885000	578	1.15	158800	159400	158800	204000	110200	157300	158970.59	20.40	147	165166	161232	158966	155032	152766	160100	153900	584	46700	5000	119540	100	1	11686538	18582	-69.77	1.39	12	0.00	-2279.00	114314.00	177500	20240828	-10.42	93000	20231020	70.97	177500	-10.42	20240828	107600	47.77	20240131	177500	-10.42	20240828	93000	70.97	20231020	0.90	N	006280	5000	584 억	2384518	N	N	317	N	N
89	20241016	160218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	157300	-2600	5	-1.63	7965471400	50108	91.77	160500	162900	156700	207500	112000	159900	158968.66	20.46	-8752	163833	161866	159333	157366	154833	162850	158350	584	47600	5000	121520	100	1	11686538	18383	-69.02	1.38	12	0.43	-2279.00	114314.00	177500	20240828	-11.38	93000	20231020	69.14	177500	-11.38	20240828	107600	46.19	20240131	177500	-11.38	20240828	93000	69.14	20231020	0.90	N	006280	5000	584 억	2391244	N	N	317	N	N
90	20241016	150219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158800	-1100	5	-0.69	6011952700	37705	69.06	160500	162900	156700	207500	112000	159900	159447.09	20.46	-6480	163833	161866	159333	157366	154833	162850	158350	584	47600	5000	121520	100	1	11686538	18558	-69.68	1.39	12	0.32	-2279.00	114314.00	177500	20240828	-10.54	93000	20231020	70.75	177500	-10.54	20240828	107600	47.58	20240131	177500	-10.54	20240828	93000	70.75	20231020	0.90	N	006280	5000	584 억	2391244	N	N	710	N	N
91	20241016	140219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	157700	-2200	5	-1.38	5402447200	33864	62.02	160500	162900	156700	207500	112000	159900	159533.64	20.46	-5978	163833	161866	159333	157366	154833	162850	158350	584	47600	5000	121520	100	1	11686538	18430	-69.20	1.38	12	0.29	-2279.00	114314.00	177500	20240828	-11.15	93000	20231020	69.57	177500	-11.15	20240828	107600	46.56	20240131	177500	-11.15	20240828	93000	69.57	20231020	0.90	N	006280	5000	584 억	2391244	N	N	710	N	N
92	20241016	130218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158000	-1900	5	-1.19	4484170700	28038	51.35	160500	162900	158000	207500	112000	159900	159931.90	20.46	-6185	163833	161866	159333	157366	154833	162850	158350	584	47600	5000	121520	100	1	11686538	18465	-69.33	1.38	12	0.24	-2279.00	114314.00	177500	20240828	-10.99	93000	20231020	69.89	177500	-10.99	20240828	107600	46.84	20240131	177500	-10.99	20240828	93000	69.89	20231020	0.90	N	006280	5000	584 억	2391244	N	N	710	N	N
93	20241016	120219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159500	-400	5	-0.25	3667964200	22891	41.92	160500	162900	158800	207500	112000	159900	160236.08	20.46	-4251	163833	161866	159333	157366	154833	162850	158350	584	47600	5000	121520	100	1	11686538	18640	-69.99	1.40	12	0.20	-2279.00	114314.00	177500	20240828	-10.14	93000	20231020	71.51	177500	-10.14	20240828	107600	48.23	20240131	177500	-10.14	20240828	93000	71.51	20231020	0.90	N	006280	5000	584 억	2391244	N	N	710	N	N
94	20241016	110219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160000	100	2	0.06	3340978300	20845	38.18	160500	162900	158800	207500	112000	159900	160277.20	20.46	-3310	163833	161866	159333	157366	154833	162850	158350	584	47600	5000	121520	100	1	11686538	18698	-70.21	1.40	12	0.18	-2279.00	114314.00	177500	20240828	-9.86	93000	20231020	72.04	177500	-9.86	20240828	107600	48.70	20240131	177500	-9.86	20240828	93000	72.04	20231020	0.90	N	006280	5000	584 억	2391244	N	N	710	N	N
95	20241016	100218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159500	-400	5	-0.25	2564900400	15982	29.27	160500	162900	158800	207500	112000	159900	160486.82	20.46	-3371	163833	161866	159333	157366	154833	162850	158350	584	47600	5000	121520	100	1	11686538	18640	-69.99	1.40	12	0.14	-2279.00	114314.00	177500	20240828	-10.14	93000	20231020	71.51	177500	-10.14	20240828	107600	48.23	20240131	177500	-10.14	20240828	93000	71.51	20231020	0.90	N	006280	5000	584 억	2391244	N	N	710	N	N
96	20241016	090219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160600	700	2	0.44	378996600	2363	4.33	160500	161000	159600	207500	112000	159900	160387.90	20.46	-901	163833	161866	159333	157366	154833	162850	158350	584	47600	5000	121520	100	1	11686538	18769	-70.47	1.40	12	0.02	-2279.00	114314.00	177500	20240828	-9.52	93000	20231020	72.69	177500	-9.52	20240828	107600	49.26	20240131	177500	-9.52	20240828	93000	72.69	20231020	0.90	N	006280	5000	584 억	2391244	N	N	710	N	N
97	20241015	160217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159900	1000	2	0.63	8690539100	54451	116.88	157500	161300	156800	206500	111300	158900	159602.80	20.38	8590	165966	162432	159466	155932	152966	160950	154450	584	47600	5000	120760	100	1	11686538	18687	-70.16	1.40	12	0.47	-2279.00	114314.00	177500	20240828	-9.92	93000	20231020	71.94	177500	-9.92	20240828	107600	48.61	20240131	177500	-9.92	20240828	93000	71.94	20231020	0.89	N	006280	5000	584 억	2381781	N	N	710	N	N
98	20241015	150218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160000	1100	2	0.69	8185850800	51297	110.11	157500	161300	156800	206500	111300	158900	159577.63	20.38	7626	165966	162432	159466	155932	152966	160950	154450	584	47600	5000	120760	100	1	11686538	18698	-70.21	1.40	12	0.44	-2279.00	114314.00	177500	20240828	-9.86	93000	20231020	72.04	177500	-9.86	20240828	107600	48.70	20240131	177500	-9.86	20240828	93000	72.04	20231020	0.89	N	006280	5000	584 억	2381781	N	N	141	N	N
99	20241015	140219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159800	900	2	0.57	6339042000	39780	85.39	157500	160700	156800	206500	111300	158900	159352.53	20.38	3683	165966	162432	159466	155932	152966	160950	154450	584	47600	5000	120760	100	1	11686538	18675	-70.12	1.40	12	0.34	-2279.00	114314.00	177500	20240828	-9.97	93000	20231020	71.83	177500	-9.97	20240828	107600	48.51	20240131	177500	-9.97	20240828	93000	71.83	20231020	0.89	N	006280	5000	584 억	2381781	N	N	141	N	N
100	20241015	130219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159700	800	2	0.50	5653269400	35483	76.17	157500	160700	156800	206500	111300	158900	159323.37	20.38	1731	165966	162432	159466	155932	152966	160950	154450	584	47600	5000	120760	100	1	11686538	18663	-70.07	1.40	12	0.30	-2279.00	114314.00	177500	20240828	-10.03	93000	20231020	71.72	177500	-10.03	20240828	107600	48.42	20240131	177500	-10.03	20240828	93000	71.72	20231020	0.89	N	006280	5000	584 억	2381781	N	N	141	N	N
101	20241015	120218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159300	400	2	0.25	5103781800	32042	68.78	157500	160700	156800	206500	111300	158900	159284.17	20.38	400	165966	162432	159466	155932	152966	160950	154450	584	47600	5000	120760	100	1	11686538	18617	-69.90	1.39	12	0.27	-2279.00	114314.00	177500	20240828	-10.25	93000	20231020	71.29	177500	-10.25	20240828	107600	48.05	20240131	177500	-10.25	20240828	93000	71.29	20231020	0.89	N	006280	5000	584 억	2381781	N	N	141	N	N
102	20241015	110219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160400	1500	2	0.94	4180162200	26266	56.38	157500	160700	156800	206500	111300	158900	159147.31	20.38	-24	165966	162432	159466	155932	152966	160950	154450	584	47600	5000	120760	100	1	11686538	18745	-70.38	1.40	12	0.22	-2279.00	114314.00	177500	20240828	-9.63	93000	20231020	72.47	177500	-9.63	20240828	107600	49.07	20240131	177500	-9.63	20240828	93000	72.47	20231020	0.89	N	006280	5000	584 억	2381781	N	N	141	N	N
103	20241015	100219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159500	600	2	0.38	3206734200	20165	43.28	157500	160700	156800	206500	111300	158900	159024.78	20.38	-322	165966	162432	159466	155932	152966	160950	154450	584	47600	5000	120760	100	1	11686538	18640	-69.99	1.40	12	0.17	-2279.00	114314.00	177500	20240828	-10.14	93000	20231020	71.51	177500	-10.14	20240828	107600	48.23	20240131	177500	-10.14	20240828	93000	71.51	20231020	0.89	N	006280	5000	584 억	2381781	N	N	141	N	N
104	20241015	090217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158000	-900	5	-0.57	153115200	973	2.09	157500	158500	157000	206500	111300	158900	157357.69	20.38	138	165966	162432	159466	155932	152966	160950	154450	584	47600	5000	120760	100	1	11686538	18465	-69.33	1.38	12	0.01	-2279.00	114314.00	177500	20240828	-10.99	93000	20231020	69.89	177500	-10.99	20240828	107600	46.84	20240131	177500	-10.99	20240828	93000	69.89	20231020	0.89	N	006280	5000	584 억	2381781	N	N	141	N	N
105	20241014	160215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158900	-700	5	-0.44	7387038900	46375	116.35	160300	163000	156500	207000	111800	159600	159289.14	20.39	-2563	163400	161500	159300	157400	155200	162450	158350	584	47400	5000	121290	100	1	11686538	18570	-69.72	1.39	12	0.40	-2279.00	114314.00	177500	20240828	-10.48	93000	20231020	70.86	177500	-10.48	20240828	107600	47.68	20240131	177500	-10.48	20240828	93000	70.86	20231020	0.88	N	006280	5000	584 억	2382533	N	N	141	N	N
106	20241014	150215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159300	-300	5	-0.19	6983673100	43838	109.98	160300	163000	156500	207000	111800	159600	159306.09	20.39	-3282	163400	161500	159300	157400	155200	162450	158350	584	47400	5000	121290	100	1	11686538	18617	-69.90	1.39	12	0.38	-2279.00	114314.00	177500	20240828	-10.25	93000	20231020	71.29	177500	-10.25	20240828	107600	48.05	20240131	177500	-10.25	20240828	93000	71.29	20231020	0.88	N	006280	5000	584 억	2382533	N	N	664	N	N
107	20241014	140215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159100	-500	5	-0.31	6356492700	39904	100.11	160300	163000	156500	207000	111800	159600	159294.29	20.39	-3756	163400	161500	159300	157400	155200	162450	158350	584	47400	5000	121290	100	1	11686538	18593	-69.81	1.39	12	0.34	-2279.00	114314.00	177500	20240828	-10.37	93000	20231020	71.08	177500	-10.37	20240828	107600	47.86	20240131	177500	-10.37	20240828	93000	71.08	20231020	0.88	N	006280	5000	584 억	2382533	N	N	664	N	N
108	20241014	130215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159000	-600	5	-0.38	5971621100	37490	94.06	160300	163000	156500	207000	111800	159600	159285.34	20.39	-3613	163400	161500	159300	157400	155200	162450	158350	584	47400	5000	121290	100	1	11686538	18582	-69.77	1.39	12	0.32	-2279.00	114314.00	177500	20240828	-10.42	93000	20231020	70.97	177500	-10.42	20240828	107600	47.77	20240131	177500	-10.42	20240828	93000	70.97	20231020	0.88	N	006280	5000	584 억	2382533	N	N	664	N	N
109	20241014	120214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160000	400	2	0.25	5504991700	34557	86.70	160300	163000	156500	207000	111800	159600	159301.40	20.39	-3235	163400	161500	159300	157400	155200	162450	158350	584	47400	5000	121290	100	1	11686538	18698	-70.21	1.40	12	0.30	-2279.00	114314.00	177500	20240828	-9.86	93000	20231020	72.04	177500	-9.86	20240828	107600	48.70	20240131	177500	-9.86	20240828	93000	72.04	20231020	0.88	N	006280	5000	584 억	2382533	N	N	664	N	N
110	20241014	110214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	161200	1600	2	1.00	4675192000	29372	73.69	160300	163000	156500	207000	111800	159600	159171.09	20.39	-4046	163400	161500	159300	157400	155200	162450	158350	584	47400	5000	121290	100	1	11686538	18839	-70.73	1.41	12	0.25	-2279.00	114314.00	177500	20240828	-9.18	93000	20231020	73.33	177500	-9.18	20240828	107600	49.81	20240131	177500	-9.18	20240828	93000	73.33	20231020	0.88	N	006280	5000	584 억	2382533	N	N	664	N	N
111	20241014	100215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	157600	-2000	5	-1.25	3196908300	20117	50.47	160300	163000	156500	207000	111800	159600	158914.26	20.39	-4910	163400	161500	159300	157400	155200	162450	158350	584	47400	5000	121290	100	1	11686538	18418	-69.15	1.38	12	0.17	-2279.00	114314.00	177500	20240828	-11.21	93000	20231020	69.46	177500	-11.21	20240828	107600	46.47	20240131	177500	-11.21	20240828	93000	69.46	20231020	0.88	N	006280	5000	584 억	2382533	N	N	664	N	N
112	20241014	090216	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	161800	2200	2	1.38	339367600	2105	5.28	160300	163000	160300	207000	111800	159600	161254.34	20.39	789	163400	161500	159300	157400	155200	162450	158350	584	47400	5000	121290	100	1	11686538	18909	-71.00	1.42	12	0.02	-2279.00	114314.00	177500	20240828	-8.85	93000	20231020	73.98	177500	-8.85	20240828	107600	50.37	20240131	177500	-8.85	20240828	93000	73.98	20231020	0.88	N	006280	5000	584 억	2382533	N	N	664	N	N
113	20241011	160213	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159600	200	2	0.13	6267735200	39502	48.57	158600	161200	157100	207000	111600	159400	158665.00	20.39	396	167000	163200	160900	157100	154800	162050	155950	584	47600	5000	121140	100	1	11686538	18652	-70.03	1.40	12	0.34	-2279.00	114314.00	177500	20240828	-10.08	93000	20231020	71.61	177500	-10.08	20240828	107600	48.33	20240131	177500	-10.08	20240828	93000	71.61	20231020	0.92	N	006280	5000	584 억	2383279	N	N	664	N	N
114	20241011	150214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159500	100	2	0.06	5704062400	35971	44.23	158600	161200	157100	207000	111600	159400	158573.92	20.39	2	167000	163200	160900	157100	154800	162050	155950	584	47600	5000	121140	100	1	11686538	18640	-69.99	1.40	12	0.31	-2279.00	114314.00	177500	20240828	-10.14	93000	20231020	71.51	177500	-10.14	20240828	107600	48.23	20240131	177500	-10.14	20240828	93000	71.51	20231020	0.92	N	006280	5000	584 억	2383279	N	N	519	N	N
115	20241011	140214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159300	-100	5	-0.06	4899377700	30919	38.02	158600	161200	157100	207000	111600	159400	158458.48	20.39	306	167000	163200	160900	157100	154800	162050	155950	584	47600	5000	121140	100	1	11686538	18617	-69.90	1.39	12	0.26	-2279.00	114314.00	177500	20240828	-10.25	93000	20231020	71.29	177500	-10.25	20240828	107600	48.05	20240131	177500	-10.25	20240828	93000	71.29	20231020	0.92	N	006280	5000	584 억	2383279	N	N	519	N	N
116	20241011	130215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158500	-900	5	-0.56	4098046400	25876	31.81	158600	161200	157100	207000	111600	159400	158372.48	20.39	-1098	167000	163200	160900	157100	154800	162050	155950	584	47600	5000	121140	100	1	11686538	18523	-69.55	1.39	12	0.22	-2279.00	114314.00	177500	20240828	-10.70	93000	20231020	70.43	177500	-10.70	20240828	107600	47.30	20240131	177500	-10.70	20240828	93000	70.43	20231020	0.92	N	006280	5000	584 억	2383279	N	N	519	N	N
117	20241011	120214	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158800	-600	5	-0.38	3044267000	19209	23.62	158600	161200	157100	207000	111600	159400	158481.28	20.39	426	167000	163200	160900	157100	154800	162050	155950	584	47600	5000	121140	100	1	11686538	18558	-69.68	1.39	12	0.16	-2279.00	114314.00	177500	20240828	-10.54	93000	20231020	70.75	177500	-10.54	20240828	107600	47.58	20240131	177500	-10.54	20240828	93000	70.75	20231020	0.92	N	006280	5000	584 억	2383279	N	N	519	N	N
118	20241011	110215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158300	-1100	5	-0.69	2358888500	14874	18.29	158600	161200	157100	207000	111600	159400	158591.40	20.39	-603	167000	163200	160900	157100	154800	162050	155950	584	47600	5000	121140	100	1	11686538	18500	-69.46	1.38	12	0.13	-2279.00	114314.00	177500	20240828	-10.82	93000	20231020	70.22	177500	-10.82	20240828	107600	47.12	20240131	177500	-10.82	20240828	93000	70.22	20231020	0.92	N	006280	5000	584 억	2383279	N	N	519	N	N
119	20241011	100220	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159000	-400	5	-0.25	1639133600	10324	12.69	158600	161200	157100	207000	111600	159400	158769.24	20.39	-770	167000	163200	160900	157100	154800	162050	155950	584	47600	5000	121140	100	1	11686538	18582	-69.77	1.39	12	0.09	-2279.00	114314.00	177500	20240828	-10.42	93000	20231020	70.97	177500	-10.42	20240828	107600	47.77	20240131	177500	-10.42	20240828	93000	70.97	20231020	0.92	N	006280	5000	584 억	2383279	N	N	519	N	N
120	20241011	090215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160300	900	2	0.56	87758700	552	0.68	158600	160300	158600	207000	111600	159400	158983.15	20.39	187	167000	163200	160900	157100	154800	162050	155950	584	47600	5000	121140	100	1	11686538	18734	-70.34	1.40	12	0.00	-2279.00	114314.00	177500	20240828	-9.69	93000	20231020	72.37	177500	-9.69	20240828	107600	48.98	20240131	177500	-9.69	20240828	93000	72.37	20231020	0.92	N	006280	5000	584 억	2383279	N	N	519	N	N
121	20241010	160217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159400	900	2	0.57	13024072900	81086	68.88	160000	164700	158600	206000	111000	158500	160628.67	20.41	-17398	166766	162632	156466	152332	146166	164700	154400	584	47500	5000	120460	100	1	11686538	18628	-69.94	1.39	12	0.69	-2279.00	114314.00	177500	20240828	-10.20	93000	20231020	71.40	177500	-10.20	20240828	107600	48.14	20240131	177500	-10.20	20240828	93000	71.40	20231020	0.92	N	006280	5000	584 억	2385742	N	N	519	N	N
122	20241010	150221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159800	1300	2	0.82	10563165200	65648	55.77	160000	164700	158600	206000	111000	158500	160915.32	20.41	-10772	166766	162632	156466	152332	146166	164700	154400	584	47500	5000	120460	100	1	11686538	18675	-70.12	1.40	12	0.56	-2279.00	114314.00	177500	20240828	-9.97	93000	20231020	71.83	177500	-9.97	20240828	107600	48.51	20240131	177500	-9.97	20240828	93000	71.83	20231020	0.92	N	006280	5000	584 억	2385742	N	N	324	N	N
123	20241010	140219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160100	1600	2	1.01	8847532500	54926	46.66	160000	164700	158600	206000	111000	158500	161092.76	20.41	-10238	166766	162632	156466	152332	146166	164700	154400	584	47500	5000	120460	100	1	11686538	18710	-70.25	1.40	12	0.47	-2279.00	114314.00	177500	20240828	-9.80	93000	20231020	72.15	177500	-9.80	20240828	107600	48.79	20240131	177500	-9.80	20240828	93000	72.15	20231020	0.92	N	006280	5000	584 억	2385742	N	N	324	N	N
124	20241010	130218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160500	2000	2	1.26	8175937400	50732	43.10	160000	164700	158600	206000	111000	158500	161172.54	20.41	-9216	166766	162632	156466	152332	146166	164700	154400	584	47500	5000	120460	100	1	11686538	18757	-70.43	1.40	12	0.43	-2279.00	114314.00	177500	20240828	-9.58	93000	20231020	72.58	177500	-9.58	20240828	107600	49.16	20240131	177500	-9.58	20240828	93000	72.58	20231020	0.92	N	006280	5000	584 억	2385742	N	N	324	N	N
125	20241010	120219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160200	1700	2	1.07	7714043400	47847	40.64	160000	164700	158600	206000	111000	158500	161237.44	20.41	-8042	166766	162632	156466	152332	146166	164700	154400	584	47500	5000	120460	100	1	11686538	18722	-70.29	1.40	12	0.41	-2279.00	114314.00	177500	20240828	-9.75	93000	20231020	72.26	177500	-9.75	20240828	107600	48.88	20240131	177500	-9.75	20240828	93000	72.26	20231020	0.92	N	006280	5000	584 억	2385742	N	N	324	N	N
126	20241010	110217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160100	1600	2	1.01	7140233500	44263	37.60	160000	164700	158600	206000	111000	158500	161329.80	20.41	-6962	166766	162632	156466	152332	146166	164700	154400	584	47500	5000	120460	100	1	11686538	18710	-70.25	1.40	12	0.38	-2279.00	114314.00	177500	20240828	-9.80	93000	20231020	72.15	177500	-9.80	20240828	107600	48.79	20240131	177500	-9.80	20240828	93000	72.15	20231020	0.92	N	006280	5000	584 억	2385742	N	N	324	N	N
127	20241010	100218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	161200	2700	2	1.70	5343157200	33042	28.07	160000	164700	159600	206000	111000	158500	161732.50	20.41	-3136	166766	162632	156466	152332	146166	164700	154400	584	47500	5000	120460	100	1	11686538	18839	-70.73	1.41	12	0.28	-2279.00	114314.00	177500	20240828	-9.18	93000	20231020	73.33	177500	-9.18	20240828	107600	49.81	20240131	177500	-9.18	20240828	93000	73.33	20231020	0.92	N	006280	5000	584 억	2385742	N	N	324	N	N
128	20241010	090218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	161900	3400	2	2.15	533579100	3329	2.83	160000	162200	159600	206000	111000	158500	160426.79	20.41	-7	166766	162632	156466	152332	146166	164700	154400	584	47500	5000	120460	100	1	11686538	18921	-71.04	1.42	12	0.03	-2279.00	114314.00	177500	20240828	-8.79	93000	20231020	74.09	177500	-8.79	20240828	107600	50.46	20240131	177500	-8.79	20240828	93000	74.09	20231020	0.92	N	006280	5000	584 억	2385742	N	N	324	N	N
129	20241008	160218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158500	6700	2	4.41	18568559800	117504	402.85	151000	160600	150300	197300	106300	151800	158024.85	20.30	9245	154666	153232	151266	149832	147866	152250	148850	584	45500	5000	115360	100	1	11686538	18523	-69.55	1.39	12	1.01	-2279.00	114314.00	177500	20240828	-10.70	93000	20231020	70.43	177500	-10.70	20240828	107600	47.30	20240131	177500	-10.70	20240828	93000	70.43	20231020	0.97	N	006280	5000	584 억	2371869	N	N	324	N	N
130	20241008	150219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159400	7600	2	5.01	17446533000	110439	378.63	151000	160600	150300	197300	106300	151800	157974.38	20.30	11602	154666	153232	151266	149832	147866	152250	148850	584	45500	5000	115360	100	1	11686538	18628	-69.94	1.39	12	0.95	-2279.00	114314.00	177500	20240828	-10.20	93000	20231020	71.40	177500	-10.20	20240828	107600	48.14	20240131	177500	-10.20	20240828	93000	71.40	20231020	0.97	N	006280	5000	584 억	2371869	N	N	180	N	N
131	20241008	140219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158200	6400	2	4.22	15942952300	100968	346.16	151000	160600	150300	197300	106300	151800	157901.04	20.30	15253	154666	153232	151266	149832	147866	152250	148850	584	45500	5000	115360	100	1	11686538	18488	-69.42	1.38	12	0.86	-2279.00	114314.00	177500	20240828	-10.87	93000	20231020	70.11	177500	-10.87	20240828	107600	47.03	20240131	177500	-10.87	20240828	93000	70.11	20231020	0.97	N	006280	5000	584 억	2371869	N	N	180	N	N
132	20241008	130218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159900	8100	2	5.34	14524786600	92053	315.60	151000	160600	150300	197300	106300	151800	157787.22	20.30	14840	154666	153232	151266	149832	147866	152250	148850	584	45500	5000	115360	100	1	11686538	18687	-70.16	1.40	12	0.79	-2279.00	114314.00	177500	20240828	-9.92	93000	20231020	71.94	177500	-9.92	20240828	107600	48.61	20240131	177500	-9.92	20240828	93000	71.94	20231020	0.97	N	006280	5000	584 억	2371869	N	N	180	N	N
133	20241008	120217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	158300	6500	2	4.28	13266541500	84173	288.58	151000	160600	150300	197300	106300	151800	157610.42	20.30	14398	154666	153232	151266	149832	147866	152250	148850	584	45500	5000	115360	100	1	11686538	18500	-69.46	1.38	12	0.72	-2279.00	114314.00	177500	20240828	-10.82	93000	20231020	70.22	177500	-10.82	20240828	107600	47.12	20240131	177500	-10.82	20240828	93000	70.22	20231020	0.97	N	006280	5000	584 억	2371869	N	N	180	N	N
134	20241008	110217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	160300	8500	2	5.60	11660756600	74088	254.00	151000	160600	150300	197300	106300	151800	157390.62	20.30	16008	154666	153232	151266	149832	147866	152250	148850	584	45500	5000	115360	100	1	11686538	18734	-70.34	1.40	12	0.63	-2279.00	114314.00	177500	20240828	-9.69	93000	20231020	72.37	177500	-9.69	20240828	107600	48.98	20240131	177500	-9.69	20240828	93000	72.37	20231020	0.97	N	006280	5000	584 억	2371869	N	N	180	N	N
135	20241008	100219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	159300	7500	2	4.94	7293098900	46728	160.20	151000	159300	150300	197300	106300	151800	156075.56	20.30	12494	154666	153232	151266	149832	147866	152250	148850	584	45500	5000	115360	100	1	11686538	18617	-69.90	1.39	12	0.40	-2279.00	114314.00	177500	20240828	-10.25	93000	20231020	71.29	177500	-10.25	20240828	107600	48.05	20240131	177500	-10.25	20240828	93000	71.29	20231020	0.97	N	006280	5000	584 억	2371869	N	N	180	N	N
136	20241008	090217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	150900	-900	5	-0.59	143871400	954	3.27	151000	151200	150300	197300	106300	151800	150808.60	20.30	447	154666	153232	151266	149832	147866	152250	148850	584	45500	5000	115360	100	1	11686538	17635	-66.21	1.32	12	0.01	-2279.00	114314.00	177500	20240828	-14.99	93000	20231020	62.26	177500	-14.99	20240828	107600	40.24	20240131	177500	-14.99	20240828	93000	62.26	20231020	0.97	N	006280	5000	584 억	2371869	N	N	180	N	N
137	20241007	160217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	151800	900	2	0.60	4395968900	29061	62.49	152200	152700	149300	196100	105700	150900	151266.82	20.35	-6397	157300	154100	148900	145700	140500	155700	147300	584	45200	5000	114680	100	1	11686538	17740	-66.61	1.33	12	0.25	-2279.00	114314.00	177500	20240828	-14.48	93000	20231020	63.23	177500	-14.48	20240828	107600	41.08	20240131	177500	-14.48	20240828	93000	63.23	20231020	0.97	N	006280	5000	584 억	2377697	N	N	180	N	N
138	20241007	150217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	151900	1000	2	0.66	4097278500	27094	58.26	152200	152700	149300	196100	105700	150900	151224.57	20.35	-6132	157300	154100	148900	145700	140500	155700	147300	584	45200	5000	114680	100	1	11686538	17752	-66.65	1.33	12	0.23	-2279.00	114314.00	177500	20240828	-14.42	93000	20231020	63.33	177500	-14.42	20240828	107600	41.17	20240131	177500	-14.42	20240828	93000	63.33	20231020	0.97	N	006280	5000	584 억	2377697	N	N	82	N	N
139	20241007	140232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	152200	1300	2	0.86	3441231200	22782	48.99	152200	152500	149300	196100	105700	150900	151050.44	20.35	-4648	157300	154100	148900	145700	140500	155700	147300	584	45200	5000	114680	100	1	11686538	17787	-66.78	1.33	12	0.19	-2279.00	114314.00	177500	20240828	-14.25	93000	20231020	63.66	177500	-14.25	20240828	107600	41.45	20240131	177500	-14.25	20240828	93000	63.66	20231020	0.97	N	006280	5000	584 억	2377697	N	N	82	N	N
140	20241007	130215	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	152200	1300	2	0.86	3013134900	19967	42.93	152200	152400	149300	196100	105700	150900	150905.74	20.35	-3879	157300	154100	148900	145700	140500	155700	147300	584	45200	5000	114680	100	1	11686538	17787	-66.78	1.33	12	0.17	-2279.00	114314.00	177500	20240828	-14.25	93000	20231020	63.66	177500	-14.25	20240828	107600	41.45	20240131	177500	-14.25	20240828	93000	63.66	20231020	0.97	N	006280	5000	584 억	2377697	N	N	82	N	N
141	20241007	120227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	151700	800	2	0.53	2628453700	17431	37.48	152200	152300	149300	196100	105700	150900	150791.91	20.35	-3763	157300	154100	148900	145700	140500	155700	147300	584	45200	5000	114680	100	1	11686538	17728	-66.56	1.33	12	0.15	-2279.00	114314.00	177500	20240828	-14.54	93000	20231020	63.12	177500	-14.54	20240828	107600	40.99	20240131	177500	-14.54	20240828	93000	63.12	20231020	0.97	N	006280	5000	584 억	2377697	N	N	82	N	N
142	20241007	110217	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	150700	-200	5	-0.13	2193846400	14557	31.30	152200	152300	149300	196100	105700	150900	150707.32	20.35	-3655	157300	154100	148900	145700	140500	155700	147300	584	45200	5000	114680	100	1	11686538	17612	-66.13	1.32	12	0.12	-2279.00	114314.00	177500	20240828	-15.10	93000	20231020	62.04	177500	-15.10	20240828	107600	40.06	20240131	177500	-15.10	20240828	93000	62.04	20231020	0.97	N	006280	5000	584 억	2377697	N	N	82	N	N
143	20241007	100212	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	149900	-1000	5	-0.66	1545625100	10243	22.03	152200	152300	149700	196100	105700	150900	150895.74	20.35	-2528	157300	154100	148900	145700	140500	155700	147300	584	45200	5000	114680	100	1	11686538	17518	-65.77	1.31	12	0.09	-2279.00	114314.00	177500	20240828	-15.55	93000	20231020	61.18	177500	-15.55	20240828	107600	39.31	20240131	177500	-15.55	20240828	93000	61.18	20231020	0.97	N	006280	5000	584 억	2377697	N	N	82	N	N
144	20241007	090207	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	150900	0	3	0.00	394610900	2607	5.61	152200	152300	150200	196100	105700	150900	151365.90	20.35	-2111	157300	154100	148900	145700	140500	155700	147300	584	45200	5000	114680	100	1	11686538	17635	-66.21	1.32	12	0.02	-2279.00	114314.00	177500	20240828	-14.99	93000	20231020	62.26	177500	-14.99	20240828	107600	40.24	20240131	177500	-14.99	20240828	93000	62.26	20231020	0.97	N	006280	5000	584 억	2377697	N	N	82	N	N
145	20241004	160208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	150900	5200	2	3.57	6923328200	46263	92.09	145800	152100	143700	189400	102000	145700	149650.33	20.34	2798	152100	148900	147100	143900	142100	148000	143000	584	43700	5000	110730	100	1	11686538	17635	-66.21	1.32	12	0.40	-2279.00	114314.00	177500	20240828	-14.99	93000	20231020	62.26	177500	-14.99	20240828	107600	40.24	20240131	177500	-14.99	20240828	93000	62.26	20231020	0.98	N	006280	5000	584 억	2377577	N	N	82	N	N
146	20241004	150209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	150800	5100	2	3.50	6224562800	41640	82.89	145800	152100	143700	189400	102000	145700	149485.18	20.34	3847	152100	148900	147100	143900	142100	148000	143000	584	43700	5000	110730	100	1	11686538	17623	-66.17	1.32	12	0.36	-2279.00	114314.00	177500	20240828	-15.04	93000	20231020	62.15	177500	-15.04	20240828	107600	40.15	20240131	177500	-15.04	20240828	93000	62.15	20231020	0.98	N	006280	5000	584 억	2377577	N	N	2	N	N
147	20241004	140209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	150700	5000	2	3.43	5441634200	36468	72.59	145800	152100	143700	189400	102000	145700	149216.69	20.34	5113	152100	148900	147100	143900	142100	148000	143000	584	43700	5000	110730	100	1	11686538	17612	-66.13	1.32	12	0.31	-2279.00	114314.00	177500	20240828	-15.10	93000	20231020	62.04	177500	-15.10	20240828	107600	40.06	20240131	177500	-15.10	20240828	93000	62.04	20231020	0.98	N	006280	5000	584 억	2377577	N	N	2	N	N
148	20241004	130209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	150600	4900	2	3.36	4760441400	31947	63.59	145800	152100	143700	189400	102000	145700	149010.59	20.34	5030	152100	148900	147100	143900	142100	148000	143000	584	43700	5000	110730	100	1	11686538	17600	-66.08	1.32	12	0.27	-2279.00	114314.00	177500	20240828	-15.15	93000	20231020	61.94	177500	-15.15	20240828	107600	39.96	20240131	177500	-15.15	20240828	93000	61.94	20231020	0.98	N	006280	5000	584 억	2377577	N	N	2	N	N
149	20241004	120209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	152000	6300	2	4.32	4005178100	26948	53.64	145800	152000	143700	189400	102000	145700	148626.17	20.34	4921	152100	148900	147100	143900	142100	148000	143000	584	43700	5000	110730	100	1	11686538	17764	-66.70	1.33	12	0.23	-2279.00	114314.00	177500	20240828	-14.37	93000	20231020	63.44	177500	-14.37	20240828	107600	41.26	20240131	177500	-14.37	20240828	93000	63.44	20231020	0.98	N	006280	5000	584 억	2377577	N	N	2	N	N
150	20241004	110209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	150100	4400	2	3.02	3108864500	21006	41.81	145800	150600	143700	189400	102000	145700	147998.88	20.34	4196	152100	148900	147100	143900	142100	148000	143000	584	43700	5000	110730	100	1	11686538	17541	-65.86	1.31	12	0.18	-2279.00	114314.00	177500	20240828	-15.44	93000	20231020	61.40	177500	-15.44	20240828	107600	39.50	20240131	177500	-15.44	20240828	93000	61.40	20231020	0.98	N	006280	5000	584 억	2377577	N	N	2	N	N
151	20241004	100208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	149200	3500	2	2.40	2105366600	14305	28.48	145800	149700	143700	189400	102000	145700	147176.97	20.34	3019	152100	148900	147100	143900	142100	148000	143000	584	43700	5000	110730	100	1	11686538	17436	-65.47	1.31	12	0.12	-2279.00	114314.00	177500	20240828	-15.94	93000	20231020	60.43	177500	-15.94	20240828	107600	38.66	20240131	177500	-15.94	20240828	93000	60.43	20231020	0.98	N	006280	5000	584 억	2377577	N	N	2	N	N
152	20241004	090207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	144200	-1500	5	-1.03	156999100	1083	2.16	145800	145800	143700	189400	102000	145700	144966.85	20.34	-570	152100	148900	147100	143900	142100	148000	143000	584	43700	5000	110730	100	1	11686538	16852	-63.27	1.26	12	0.01	-2279.00	114314.00	177500	20240828	-18.76	93000	20231020	55.05	177500	-18.76	20240828	107600	34.01	20240131	177500	-18.76	20240828	93000	55.05	20231020	0.98	N	006280	5000	584 억	2377577	N	N	2	N	N
153	20241002	160207	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	145700	-5800	5	-3.83	7357513700	50001	93.08	148900	150300	145300	196900	106100	151500	147150.00	20.37	-3232	157700	154600	151100	148000	144500	152850	146250	584	45400	5000	115140	100	1	11686538	17027	-63.93	1.27	12	0.43	-2279.00	114314.00	177500	20240828	-17.92	93000	20231020	56.67	177500	-17.92	20240828	107600	35.41	20240131	177500	-17.92	20240828	93000	56.67	20231020	0.98	N	006280	5000	584 억	2380373	N	N	2	N	N
154	20241002	150209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	146300	-5200	5	-3.43	6244361700	42367	78.87	148900	150300	146100	196900	106100	151500	147387.39	20.37	-4931	157700	154600	151100	148000	144500	152850	146250	584	45400	5000	115140	100	1	11686538	17097	-64.19	1.28	12	0.36	-2279.00	114314.00	177500	20240828	-17.58	93000	20231020	57.31	177500	-17.58	20240828	107600	35.97	20240131	177500	-17.58	20240828	93000	57.31	20231020	0.98	N	006280	5000	584 억	2380373	N	N	223	N	N
155	20241002	140209	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	147100	-4400	5	-2.90	5308686100	35987	66.99	148900	150300	146100	196900	106100	151500	147516.77	20.37	-5108	157700	154600	151100	148000	144500	152850	146250	584	45400	5000	115140	100	1	11686538	17191	-64.55	1.29	12	0.31	-2279.00	114314.00	177500	20240828	-17.13	93000	20231020	58.17	177500	-17.13	20240828	107600	36.71	20240131	177500	-17.13	20240828	93000	58.17	20231020	0.98	N	006280	5000	584 억	2380373	N	N	223	N	N
156	20241002	130208	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	148000	-3500	5	-2.31	4903619100	33235	61.87	148900	150300	146100	196900	106100	151500	147543.83	20.37	-4727	157700	154600	151100	148000	144500	152850	146250	584	45400	5000	115140	100	1	11686538	17296	-64.94	1.29	12	0.28	-2279.00	114314.00	177500	20240828	-16.62	93000	20231020	59.14	177500	-16.62	20240828	107600	37.55	20240131	177500	-16.62	20240828	93000	59.14	20231020	0.98	N	006280	5000	584 억	2380373	N	N	223	N	N
157	20241002	120206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	147200	-4300	5	-2.84	4520856600	30647	57.05	148900	150300	146100	196900	106100	151500	147513.84	20.37	-5349	157700	154600	151100	148000	144500	152850	146250	584	45400	5000	115140	100	1	11686538	17203	-64.59	1.29	12	0.26	-2279.00	114314.00	177500	20240828	-17.07	93000	20231020	58.28	177500	-17.07	20240828	107600	36.80	20240131	177500	-17.07	20240828	93000	58.28	20231020	0.98	N	006280	5000	584 억	2380373	N	N	223	N	N
158	20241002	110205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	147800	-3700	5	-2.44	4000632200	27129	50.50	148900	150300	146100	196900	106100	151500	147467.00	20.37	-4706	157700	154600	151100	148000	144500	152850	146250	584	45400	5000	115140	100	1	11686538	17273	-64.85	1.29	12	0.23	-2279.00	114314.00	177500	20240828	-16.73	93000	20231020	58.92	177500	-16.73	20240828	107600	37.36	20240131	177500	-16.73	20240828	93000	58.92	20231020	0.98	N	006280	5000	584 억	2380373	N	N	223	N	N
159	20241002	100206	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	147300	-4200	5	-2.77	2904737800	19686	36.65	148900	150300	146100	196900	106100	151500	147553.48	20.37	-4244	157700	154600	151100	148000	144500	152850	146250	584	45400	5000	115140	100	1	11686538	17214	-64.63	1.29	12	0.17	-2279.00	114314.00	177500	20240828	-17.01	93000	20231020	58.39	177500	-17.01	20240828	107600	36.90	20240131	177500	-17.01	20240828	93000	58.39	20231020	0.98	N	006280	5000	584 억	2380373	N	N	223	N	N
160	20241002	090205	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	148300	-3200	5	-2.11	234552400	1581	2.94	148900	150000	147200	196900	106100	151500	148356.99	20.37	-561	157700	154600	151100	148000	144500	152850	146250	584	45400	5000	115140	100	1	11686538	17331	-65.07	1.30	12	0.01	-2279.00	114314.00	177500	20240828	-16.45	93000	20231020	59.46	177500	-16.45	20240828	107600	37.83	20240131	177500	-16.45	20240828	93000	59.46	20231020	0.98	N	006280	5000	584 억	2380373	N	N	223	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History