KissMeData/009420/price/prices-20231001.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160243	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29250	-50	5	-0.17	27225904100	912505	194.29	29800	30550	29200	38050	20550	29300	29838.84	9.29	0	-248518	30066	29682	29116	28732	28166	29875	28925	261	8750	500	21090	50	1	52240638	15280	5850.00	8.42	12	1.75	5.00	3474.00	39750	20231010	-26.42	13800	20221103	111.96	39750	-26.42	20231010	15090	93.84	20230227	39750	-26.42	20231010	13800	111.96	20221103	1.89	Y	009420	500	261 억		4854358	N	N	145171	N	00	N
3	20231031	150245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29450	150	2	0.51	25200211250	843331	179.57	29800	30550	29200	38050	20550	29300	29882.13	9.29	0	-240266	30066	29682	29116	28732	28166	29875	28925	261	8750	500	21090	50	1	52240638	15385	5890.00	8.48	12	1.61	5.00	3474.00	39750	20231010	-25.91	13800	20221103	113.41	39750	-25.91	20231010	15090	95.16	20230227	39750	-25.91	20231010	13800	113.41	20221103	1.89	Y	009420	500	261 억		4854358	N	N	76588	N	00	N
4	20231031	140248	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29400	100	2	0.34	22837957700	762964	162.45	29800	30550	29200	38050	20550	29300	29933.65	9.29	0	-209442	30066	29682	29116	28732	28166	29875	28925	261	8750	500	21090	50	1	52240638	15359	5880.00	8.46	12	1.46	5.00	3474.00	39750	20231010	-26.04	13800	20221103	113.04	39750	-26.04	20231010	15090	94.83	20230227	39750	-26.04	20231010	13800	113.04	20221103	1.89	Y	009420	500	261 억		4854358	N	N	76588	N	00	N
5	20231031	130245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29300	0	3	0.00	20876811600	696300	148.26	29800	30550	29200	38050	20550	29300	29983.03	9.29	0	-182478	30066	29682	29116	28732	28166	29875	28925	261	8750	500	21090	50	1	52240638	15307	5860.00	8.43	12	1.33	5.00	3474.00	39750	20231010	-26.29	13800	20221103	112.32	39750	-26.29	20231010	15090	94.17	20230227	39750	-26.29	20231010	13800	112.32	20221103	1.89	Y	009420	500	261 억		4854358	N	N	76588	N	00	N
6	20231031	120240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29550	250	2	0.85	18735247950	623340	132.72	29800	30550	29450	38050	20550	29300	30056.88	9.29	0	-160459	30066	29682	29116	28732	28166	29875	28925	261	8750	500	21090	50	1	52240638	15437	5910.00	8.51	12	1.19	5.00	3474.00	39750	20231010	-25.66	13800	20221103	114.13	39750	-25.66	20231010	15090	95.83	20230227	39750	-25.66	20231010	13800	114.13	20221103	1.89	Y	009420	500	261 억		4854358	N	N	76588	N	00	N
7	20231031	110249	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29950	650	2	2.22	15718996650	521874	111.12	29800	30550	29450	38050	20550	29300	30121.14	9.29	0	-119994	30066	29682	29116	28732	28166	29875	28925	261	8750	500	21090	50	1	52240638	15646	5990.00	8.62	12	1.00	5.00	3474.00	39750	20231010	-24.65	13800	20221103	117.03	39750	-24.65	20231010	15090	98.48	20230227	39750	-24.65	20231010	13800	117.03	20221103	1.89	Y	009420	500	261 억		4854358	N	N	76588	N	00	N
8	20231031	100247	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30150	850	2	2.90	11748569850	389876	83.01	29800	30550	29450	38050	20550	29300	30135.28	9.29	0	-71398	30066	29682	29116	28732	28166	29875	28925	261	8750	500	21090	50	1	52240638	15751	6030.00	8.68	12	0.75	5.00	3474.00	39750	20231010	-24.15	13800	20221103	118.48	39750	-24.15	20231010	15090	99.80	20230227	39750	-24.15	20231010	13800	118.48	20221103	1.89	Y	009420	500	261 억		4854358	N	N	76588	N	00	N
9	20231031	090245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29900	600	2	2.05	1464676600	48866	10.40	29800	30200	29750	38050	20550	29300	29980.85	9.29	0	6007	30066	29682	29116	28732	28166	29875	28925	261	8750	500	21090	50	1	52240638	15620	5980.00	8.61	12	0.09	5.00	3474.00	39750	20231010	-24.78	13800	20221103	116.67	39750	-24.78	20231010	15090	98.14	20230227	39750	-24.78	20231010	13800	116.67	20221103	1.89	Y	009420	500	261 억		4854358	N	N	76588	N	00	N
10	20231030	160242	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29300	400	2	1.38	13495118800	463138	100.26	28850	29500	28550	37550	20250	28900	29137.37	9.63	0	-166338	30300	29600	29100	28400	27900	29350	28150	261	8650	500	20800	50	1	52240638	15307	5860.00	8.43	12	0.89	5.00	3474.00	39750	20231010	-26.29	13800	20221103	112.32	39750	-26.29	20231010	15090	94.17	20230227	39750	-26.29	20231010	13800	112.32	20221103	1.88	Y	009420	500	261 억		5028649	N	N	76588	N	00	N
11	20231030	150238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29500	600	2	2.08	11653069550	400434	86.68	28850	29500	28550	37550	20250	28900	29101.11	9.63	0	-144751	30300	29600	29100	28400	27900	29350	28150	261	8650	500	20800	50	1	52240638	15411	5900.00	8.49	12	0.77	5.00	3474.00	39750	20231010	-25.79	13800	20221103	113.77	39750	-25.79	20231010	15090	95.49	20230227	39750	-25.79	20231010	13800	113.77	20221103	1.88	Y	009420	500	261 억		5028649	N	N	38369	N	00	N
12	20231030	140239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29300	400	2	1.38	9720490500	334475	72.40	28850	29350	28550	37550	20250	28900	29061.95	9.63	0	-106366	30300	29600	29100	28400	27900	29350	28150	261	8650	500	20800	50	1	52240638	15307	5860.00	8.43	12	0.64	5.00	3474.00	39750	20231010	-26.29	13800	20221103	112.32	39750	-26.29	20231010	15090	94.17	20230227	39750	-26.29	20231010	13800	112.32	20221103	1.88	Y	009420	500	261 억		5028649	N	N	38369	N	00	N
13	20231030	130238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29250	350	2	1.21	8247460950	284080	61.49	28850	29350	28550	37550	20250	28900	29032.19	9.63	0	-81194	30300	29600	29100	28400	27900	29350	28150	261	8650	500	20800	50	1	52240638	15280	5850.00	8.42	12	0.54	5.00	3474.00	39750	20231010	-26.42	13800	20221103	111.96	39750	-26.42	20231010	15090	93.84	20230227	39750	-26.42	20231010	13800	111.96	20221103	1.88	Y	009420	500	261 억		5028649	N	N	38369	N	00	N
14	20231030	120236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29150	250	2	0.87	7074773600	243750	52.76	28850	29350	28550	37550	20250	28900	29024.72	9.63	0	-71668	30300	29600	29100	28400	27900	29350	28150	261	8650	500	20800	50	1	52240638	15228	5830.00	8.39	12	0.47	5.00	3474.00	39750	20231010	-26.67	13800	20221103	111.23	39750	-26.67	20231010	15090	93.17	20230227	39750	-26.67	20231010	13800	111.23	20221103	1.88	Y	009420	500	261 억		5028649	N	N	38369	N	00	N
15	20231030	110236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29200	300	2	1.04	4723305600	163257	35.34	28850	29300	28550	37550	20250	28900	28931.72	9.63	0	-35870	30300	29600	29100	28400	27900	29350	28150	261	8650	500	20800	50	1	52240638	15254	5840.00	8.41	12	0.31	5.00	3474.00	39750	20231010	-26.54	13800	20221103	111.59	39750	-26.54	20231010	15090	93.51	20230227	39750	-26.54	20231010	13800	111.59	20221103	1.88	Y	009420	500	261 억		5028649	N	N	38369	N	00	N
16	20231030	100236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	28850	-50	5	-0.17	2885131950	100048	21.66	28850	29100	28550	37550	20250	28900	28837.46	9.63	0	-13100	30300	29600	29100	28400	27900	29350	28150	261	8650	500	20800	50	1	52240638	15071	5770.00	8.30	12	0.19	5.00	3474.00	39750	20231010	-27.42	13800	20221103	109.06	39750	-27.42	20231010	15090	91.19	20230227	39750	-27.42	20231010	13800	109.06	20221103	1.88	Y	009420	500	261 억		5028649	N	N	38369	N	00	N
17	20231030	090235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	28900	0	3	0.00	492841300	17112	3.70	28850	29050	28550	37550	20250	28900	28800.77	9.63	0	-4535	30300	29600	29100	28400	27900	29350	28150	261	8650	500	20800	50	1	52240638	15098	5780.00	8.32	12	0.03	5.00	3474.00	39750	20231010	-27.30	13800	20221103	109.42	39750	-27.30	20231010	15090	91.52	20230227	39750	-27.30	20231010	13800	109.42	20221103	1.88	Y	009420	500	261 억		5028649	N	N	38369	N	00	N
18	20231027	150237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	28850	-450	5	-1.54	11671146400	401593	44.42	29600	29800	28600	38050	20550	29300	29062.10	9.70	0	-31726	30533	29916	29333	28716	28133	29900	28700	261	8750	500	21090	50	1	52240638	15071	5770.00	8.30	12	0.77	5.00	3474.00	39750	20231010	-27.42	13600	20221025	112.13	39750	-27.42	20231010	15090	91.19	20230227	39750	-27.42	20231010	13800	109.06	20221103	1.88	Y	009420	500	261 억		5067386	N	N	97880	N	00	N
19	20231027	140236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	28950	-350	5	-1.19	10620589800	365103	40.38	29600	29800	28600	38050	20550	29300	29089.28	9.70	0	-33966	30533	29916	29333	28716	28133	29900	28700	261	8750	500	21090	50	1	52240638	15124	5790.00	8.33	12	0.70	5.00	3474.00	39750	20231010	-27.17	13600	20221025	112.87	39750	-27.17	20231010	15090	91.85	20230227	39750	-27.17	20231010	13800	109.78	20221103	1.88	Y	009420	500	261 억		5067386	N	N	97880	N	00	N
20	20231027	130235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	28950	-350	5	-1.19	9232620300	316934	35.05	29600	29800	28600	38050	20550	29300	29131.03	9.70	0	-36743	30533	29916	29333	28716	28133	29900	28700	261	8750	500	21090	50	1	52240638	15124	5790.00	8.33	12	0.61	5.00	3474.00	39750	20231010	-27.17	13600	20221025	112.87	39750	-27.17	20231010	15090	91.85	20230227	39750	-27.17	20231010	13800	109.78	20221103	1.88	Y	009420	500	261 억		5067386	N	N	97880	N	00	N
21	20231027	120237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29200	-100	5	-0.34	8203351750	281425	31.13	29600	29800	28600	38050	20550	29300	29149.32	9.70	0	-38217	30533	29916	29333	28716	28133	29900	28700	261	8750	500	21090	50	1	52240638	15254	5840.00	8.41	12	0.54	5.00	3474.00	39750	20231010	-26.54	13600	20221025	114.71	39750	-26.54	20231010	15090	93.51	20230227	39750	-26.54	20231010	13800	111.59	20221103	1.88	Y	009420	500	261 억		5067386	N	N	97880	N	00	N
22	20231027	110238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29350	50	2	0.17	7434465600	255151	28.22	29600	29800	28600	38050	20550	29300	29137.49	9.70	0	-34076	30533	29916	29333	28716	28133	29900	28700	261	8750	500	21090	50	1	52240638	15333	5870.00	8.45	12	0.49	5.00	3474.00	39750	20231010	-26.16	13600	20221025	115.81	39750	-26.16	20231010	15090	94.50	20230227	39750	-26.16	20231010	13800	112.68	20221103	1.88	Y	009420	500	261 억		5067386	N	N	97880	N	00	N
23	20231027	100237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	28850	-450	5	-1.54	5338839100	183632	20.31	29600	29800	28600	38050	20550	29300	29073.53	9.70	0	-35675	30533	29916	29333	28716	28133	29900	28700	261	8750	500	21090	50	1	52240638	15071	5770.00	8.30	12	0.35	5.00	3474.00	39750	20231010	-27.42	13600	20221025	112.13	39750	-27.42	20231010	15090	91.19	20230227	39750	-27.42	20231010	13800	109.06	20221103	1.88	Y	009420	500	261 억		5067386	N	N	97880	N	00	N
24	20231027	090235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29300	0	3	0.00	1115703950	37802	4.18	29600	29800	29300	38050	20550	29300	29514.63	9.70	0	-12038	30533	29916	29333	28716	28133	29900	28700	261	8750	500	21090	50	1	52240638	15307	5860.00	8.43	12	0.07	5.00	3474.00	39750	20231010	-26.29	13600	20221025	115.44	39750	-26.29	20231010	15090	94.17	20230227	39750	-26.29	20231010	13800	112.32	20221103	1.88	Y	009420	500	261 억		5067386	N	N	97880	N	00	N
25	20231026	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29300	-1150	5	-3.78	26117308350	890226	148.90	29300	29950	28750	39550	21350	30450	29337.85	9.83	0	26454	31550	31000	30700	30150	29850	30850	30000	261	9100	500	21920	50	1	52240638	15307	5860.00	8.43	12	1.70	5.00	3474.00	39750	20231010	-26.29	13450	20221024	117.84	39750	-26.29	20231010	15090	94.17	20230227	39750	-26.29	20231010	13800	112.32	20221103	1.89	Y	009420	500	261 억		5137559	N	N	97850	N	00	N
26	20231026	150233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29300	-1150	5	-3.78	24562088750	837092	140.01	29300	29950	28750	39550	21350	30450	29342.16	9.83	0	19314	31550	31000	30700	30150	29850	30850	30000	261	9100	500	21920	50	1	52240638	15307	5860.00	8.43	12	1.60	5.00	3474.00	39750	20231010	-26.29	13450	20221024	117.84	39750	-26.29	20231010	15090	94.17	20230227	39750	-26.29	20231010	13800	112.32	20221103	1.89	Y	009420	500	261 억		5137559	N	N	83819	N	00	N
27	20231026	140233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29150	-1300	5	-4.27	18501516150	629415	105.27	29300	29950	28950	39550	21350	30450	29394.78	9.83	0	-3833	31550	31000	30700	30150	29850	30850	30000	261	9100	500	21920	50	1	52240638	15228	5830.00	8.39	12	1.20	5.00	3474.00	39750	20231010	-26.67	13450	20221024	116.73	39750	-26.67	20231010	15090	93.17	20230227	39750	-26.67	20231010	13800	111.23	20221103	1.89	Y	009420	500	261 억		5137559	N	N	83819	N	00	N
28	20231026	130234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29250	-1200	5	-3.94	16158812700	549139	91.85	29300	29950	28950	39550	21350	30450	29425.72	9.83	0	-5835	31550	31000	30700	30150	29850	30850	30000	261	9100	500	21920	50	1	52240638	15280	5850.00	8.42	12	1.05	5.00	3474.00	39750	20231010	-26.42	13450	20221024	117.47	39750	-26.42	20231010	15090	93.84	20230227	39750	-26.42	20231010	13800	111.96	20221103	1.89	Y	009420	500	261 억		5137559	N	N	83819	N	00	N
29	20231026	120233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29050	-1400	5	-4.60	14577700350	494895	82.77	29300	29950	28950	39550	21350	30450	29456.14	9.83	0	-4813	31550	31000	30700	30150	29850	30850	30000	261	9100	500	21920	50	1	52240638	15176	5810.00	8.36	12	0.95	5.00	3474.00	39750	20231010	-26.92	13450	20221024	115.99	39750	-26.92	20231010	15090	92.51	20230227	39750	-26.92	20231010	13800	110.51	20221103	1.89	Y	009420	500	261 억		5137559	N	N	83819	N	00	N
30	20231026	110235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29250	-1200	5	-3.94	12225607050	414143	69.27	29300	29950	29050	39550	21350	30450	29520.25	9.83	0	-456	31550	31000	30700	30150	29850	30850	30000	261	9100	500	21920	50	1	52240638	15280	5850.00	8.42	12	0.79	5.00	3474.00	39750	20231010	-26.42	13450	20221024	117.47	39750	-26.42	20231010	15090	93.84	20230227	39750	-26.42	20231010	13800	111.96	20221103	1.89	Y	009420	500	261 억		5137559	N	N	83819	N	00	N
31	20231026	100235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29550	-900	5	-2.96	8471233600	286764	47.96	29300	29950	29150	39550	21350	30450	29540.78	9.83	0	19180	31550	31000	30700	30150	29850	30850	30000	261	9100	500	21920	50	1	52240638	15437	5910.00	8.51	12	0.55	5.00	3474.00	39750	20231010	-25.66	13450	20221024	119.70	39750	-25.66	20231010	15090	95.83	20230227	39750	-25.66	20231010	13800	114.13	20221103	1.89	Y	009420	500	261 억		5137559	N	N	83819	N	00	N
32	20231026	090233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29750	-700	5	-2.30	1892567050	64384	10.77	29300	29800	29150	39550	21350	30450	29394.94	9.83	0	20250	31550	31000	30700	30150	29850	30850	30000	261	9100	500	21920	50	1	52240638	15542	5950.00	8.56	12	0.12	5.00	3474.00	39750	20231010	-25.16	13450	20221024	121.19	39750	-25.16	20231010	15090	97.15	20230227	39750	-25.16	20231010	13800	115.58	20221103	1.89	Y	009420	500	261 억		5137559	N	N	83819	N	00	N
33	20231025	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30450	-150	5	-0.49	18243420200	591613	51.32	30900	31250	30400	39750	21450	30600	30837.12	10.09	0	-109183	32566	31582	30616	29632	28666	31100	29150	261	9150	500	22030	50	1	52240638	15907	6090.00	8.77	12	1.13	5.00	3474.00	39750	20231010	-23.40	13200	20221021	130.68	39750	-23.40	20231010	15090	101.79	20230227	39750	-23.40	20231010	13600	123.90	20221025	2.01	Y	009420	500	261 억		5268973	N	N	83819	N	00	N
34	20231025	150235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30600	0	3	0.00	16942491300	548951	47.62	30900	31250	30400	39750	21450	30600	30863.39	10.09	0	-120383	32566	31582	30616	29632	28666	31100	29150	261	9150	500	22030	50	1	52240638	15986	6120.00	8.81	12	1.05	5.00	3474.00	39750	20231010	-23.02	13200	20221021	131.82	39750	-23.02	20231010	15090	102.78	20230227	39750	-23.02	20231010	13600	125.00	20221025	2.01	Y	009420	500	261 억		5268973	N	N	104298	N	00	N
35	20231025	140232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30600	0	3	0.00	15060796800	487351	42.28	30900	31250	30500	39750	21450	30600	30903.39	10.09	0	-112547	32566	31582	30616	29632	28666	31100	29150	261	9150	500	22030	50	1	52240638	15986	6120.00	8.81	12	0.93	5.00	3474.00	39750	20231010	-23.02	13200	20221021	131.82	39750	-23.02	20231010	15090	102.78	20230227	39750	-23.02	20231010	13600	125.00	20221025	2.01	Y	009420	500	261 억		5268973	N	N	104298	N	00	N
36	20231025	130234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30700	100	2	0.33	13495062250	436231	37.84	30900	31250	30500	39750	21450	30600	30935.59	10.09	0	-107261	32566	31582	30616	29632	28666	31100	29150	261	9150	500	22030	50	1	52240638	16038	6140.00	8.84	12	0.84	5.00	3474.00	39750	20231010	-22.77	13200	20221021	132.58	39750	-22.77	20231010	15090	103.45	20230227	39750	-22.77	20231010	13600	125.74	20221025	2.01	Y	009420	500	261 억		5268973	N	N	104298	N	00	N
37	20231025	120233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30900	300	2	0.98	11426165200	368855	32.00	30900	31250	30700	39750	21450	30600	30977.39	10.09	0	-90892	32566	31582	30616	29632	28666	31100	29150	261	9150	500	22030	50	1	52240638	16142	6180.00	8.89	12	0.71	5.00	3474.00	39750	20231010	-22.26	13200	20221021	134.09	39750	-22.26	20231010	15090	104.77	20230227	39750	-22.26	20231010	13600	127.21	20221025	2.01	Y	009420	500	261 억		5268973	N	N	104298	N	00	N
38	20231025	110233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31000	400	2	1.31	9758839000	314956	27.32	30900	31250	30700	39750	21450	30600	30984.77	10.09	0	-74376	32566	31582	30616	29632	28666	31100	29150	261	9150	500	22030	50	1	52240638	16195	6200.00	8.92	12	0.60	5.00	3474.00	39750	20231010	-22.01	13200	20221021	134.85	39750	-22.01	20231010	15090	105.43	20230227	39750	-22.01	20231010	13600	127.94	20221025	2.01	Y	009420	500	261 억		5268973	N	N	104298	N	00	N
39	20231025	100233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31050	450	2	1.47	7338986100	237091	20.57	30900	31250	30700	39750	21450	30600	30954.30	10.09	0	-49815	32566	31582	30616	29632	28666	31100	29150	261	9150	500	22030	50	1	52240638	16221	6210.00	8.94	12	0.45	5.00	3474.00	39750	20231010	-21.89	13200	20221021	135.23	39750	-21.89	20231010	15090	105.77	20230227	39750	-21.89	20231010	13600	128.31	20221025	2.01	Y	009420	500	261 억		5268973	N	N	104298	N	00	N
40	20231025	090233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30850	250	2	0.82	2412170250	77846	6.75	30900	31250	30700	39750	21450	30600	30986.44	10.09	0	-4250	32566	31582	30616	29632	28666	31100	29150	261	9150	500	22030	50	1	52240638	16116	6170.00	8.88	12	0.15	5.00	3474.00	39750	20231010	-22.39	13200	20221021	133.71	39750	-22.39	20231010	15090	104.44	20230227	39750	-22.39	20231010	13600	126.84	20221025	2.01	Y	009420	500	261 억		5268973	N	N	104298	N	00	N
41	20231024	160229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30600	-600	5	-1.92	34642152350	1143522	112.61	31500	31600	29650	40550	21850	31200	30291.72	9.88	55	81274	33233	32216	31533	30516	29833	31875	30175	261	9350	500	22460	50	1	52240638	15986	6120.00	8.81	12	2.19	5.00	3474.00	39750	20231010	-23.02	13200	20221021	131.82	39750	-23.02	20231010	15090	102.78	20230227	39750	-23.02	20231010	13450	127.51	20221024	2.06	Y	009420	500	261 억		5162054	N	N	104193	N	00	N
42	20231024	150232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30450	-750	5	-2.40	32327794750	1067924	105.17	31500	31600	29650	40550	21850	31200	30268.91	9.88	55	83530	33233	32216	31533	30516	29833	31875	30175	261	9350	500	22460	50	1	52240638	15907	6090.00	8.77	12	2.04	5.00	3474.00	39750	20231010	-23.40	13200	20221021	130.68	39750	-23.40	20231010	15090	101.79	20230227	39750	-23.40	20231010	13450	126.39	20221024	2.06	Y	009420	500	261 억		5162054	N	N	92528	N	00	N
43	20231024	140229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30500	-700	5	-2.24	27087591000	895622	88.20	31500	31600	29650	40550	21850	31200	30241.12	9.88	55	92273	33233	32216	31533	30516	29833	31875	30175	261	9350	500	22460	50	1	52240638	15933	6100.00	8.78	12	1.71	5.00	3474.00	39750	20231010	-23.27	13200	20221021	131.06	39750	-23.27	20231010	15090	102.12	20230227	39750	-23.27	20231010	13450	126.77	20221024	2.06	Y	009420	500	261 억		5162054	N	N	92528	N	00	N
44	20231024	130232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30200	-1000	5	-3.21	23511552000	778065	76.62	31500	31600	29650	40550	21850	31200	30214.04	9.88	55	96007	33233	32216	31533	30516	29833	31875	30175	261	9350	500	22460	50	1	52240638	15777	6040.00	8.69	12	1.49	5.00	3474.00	39750	20231010	-24.03	13200	20221021	128.79	39750	-24.03	20231010	15090	100.13	20230227	39750	-24.03	20231010	13450	124.54	20221024	2.06	Y	009420	500	261 억		5162054	N	N	92528	N	00	N
45	20231024	120231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30000	-1200	5	-3.85	21973335550	727044	71.60	31500	31600	29650	40550	21850	31200	30218.64	9.88	55	80837	33233	32216	31533	30516	29833	31875	30175	261	9350	500	22460	50	1	52240638	15672	6000.00	8.64	12	1.39	5.00	3474.00	39750	20231010	-24.53	13200	20221021	127.27	39750	-24.53	20231010	15090	98.81	20230227	39750	-24.53	20231010	13450	123.05	20221024	2.06	Y	009420	500	261 억		5162054	N	N	92528	N	00	N
46	20231024	110231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30000	-1200	5	-3.85	18998679400	627975	61.84	31500	31600	29650	40550	21850	31200	30249.17	9.88	55	98007	33233	32216	31533	30516	29833	31875	30175	261	9350	500	22460	50	1	52240638	15672	6000.00	8.64	12	1.20	5.00	3474.00	39750	20231010	-24.53	13200	20221021	127.27	39750	-24.53	20231010	15090	98.81	20230227	39750	-24.53	20231010	13450	123.05	20221024	2.06	Y	009420	500	261 억		5162054	N	N	92528	N	00	N
47	20231024	100230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30000	-1200	5	-3.85	14164039300	466160	45.91	31500	31600	29700	40550	21850	31200	30379.03	9.88	55	58468	33233	32216	31533	30516	29833	31875	30175	261	9350	500	22460	50	1	52240638	15672	6000.00	8.64	12	0.89	5.00	3474.00	39750	20231010	-24.53	13200	20221021	127.27	39750	-24.53	20231010	15090	98.81	20230227	39750	-24.53	20231010	13450	123.05	20221024	2.06	Y	009420	500	261 억		5162054	N	N	92528	N	00	N
48	20231024	090231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31000	-200	5	-0.64	1454969900	46721	4.60	31500	31600	30700	40550	21850	31200	31137.51	9.88	55	-10492	33233	32216	31533	30516	29833	31875	30175	261	9350	500	22460	50	1	52240638	16195	6200.00	8.92	12	0.09	5.00	3474.00	39750	20231010	-22.01	13200	20221021	134.85	39750	-22.01	20231010	15090	105.43	20230227	39750	-22.01	20231010	13450	130.48	20221024	2.06	Y	009420	500	261 억		5162054	N	N	92528	N	00	N
49	20231023	160228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31200	-1200	5	-3.70	31575793550	1007862	88.14	32500	32550	30850	42100	22700	32400	31328.92	9.63	0	215765	34166	33282	32566	31682	30966	32925	31325	261	9700	500	23320	50	1	52240638	16299	6240.00	8.98	12	1.93	5.00	3474.00	39750	20231010	-21.51	13200	20221021	136.36	39750	-21.51	20231010	15090	106.76	20230227	39750	-21.51	20231010	13450	131.97	20221024	2.06	Y	009420	500	261 억		5033311	N	N	92528	N	00	N
50	20231023	150227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31250	-1150	5	-3.55	29699257600	947652	82.88	32500	32550	30850	42100	22700	32400	31339.04	9.63	0	191725	34166	33282	32566	31682	30966	32925	31325	261	9700	500	23320	50	1	52240638	16325	6250.00	9.00	12	1.81	5.00	3474.00	39750	20231010	-21.38	13200	20221021	136.74	39750	-21.38	20231010	15090	107.09	20230227	39750	-21.38	20231010	13450	132.34	20221024	2.06	Y	009420	500	261 억		5033311	N	N	100922	N	00	N
51	20231023	140229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31400	-1000	5	-3.09	25175861350	802368	70.17	32500	32550	30850	42100	22700	32400	31376.05	9.63	0	157201	34166	33282	32566	31682	30966	32925	31325	261	9700	500	23320	50	1	52240638	16404	6280.00	9.04	12	1.54	5.00	3474.00	39750	20231010	-21.01	13200	20221021	137.88	39750	-21.01	20231010	15090	108.08	20230227	39750	-21.01	20231010	13450	133.46	20221024	2.06	Y	009420	500	261 억		5033311	N	N	100922	N	00	N
52	20231023	130229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31450	-950	5	-2.93	23525512050	749727	65.57	32500	32550	30850	42100	22700	32400	31377.81	9.63	0	137261	34166	33282	32566	31682	30966	32925	31325	261	9700	500	23320	50	1	52240638	16430	6290.00	9.05	12	1.44	5.00	3474.00	39750	20231010	-20.88	13200	20221021	138.26	39750	-20.88	20231010	15090	108.42	20230227	39750	-20.88	20231010	13450	133.83	20221024	2.06	Y	009420	500	261 억		5033311	N	N	100922	N	00	N
53	20231023	120227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31450	-950	5	-2.93	21490953900	685124	59.92	32500	32550	30850	42100	22700	32400	31366.91	9.63	0	119192	34166	33282	32566	31682	30966	32925	31325	261	9700	500	23320	50	1	52240638	16430	6290.00	9.05	12	1.31	5.00	3474.00	39750	20231010	-20.88	13200	20221021	138.26	39750	-20.88	20231010	15090	108.42	20230227	39750	-20.88	20231010	13450	133.83	20221024	2.06	Y	009420	500	261 억		5033311	N	N	100922	N	00	N
54	20231023	110229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31100	-1300	5	-4.01	17970944800	572184	50.04	32500	32550	30850	42100	22700	32400	31406.40	9.63	0	86147	34166	33282	32566	31682	30966	32925	31325	261	9700	500	23320	50	1	52240638	16247	6220.00	8.95	12	1.10	5.00	3474.00	39750	20231010	-21.76	13200	20221021	135.61	39750	-21.76	20231010	15090	106.10	20230227	39750	-21.76	20231010	13450	131.23	20221024	2.06	Y	009420	500	261 억		5033311	N	N	100922	N	00	N
55	20231023	100226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31300	-1100	5	-3.40	14795996350	470537	41.15	32500	32550	30850	42100	22700	32400	31443.48	9.63	0	54321	34166	33282	32566	31682	30966	32925	31325	261	9700	500	23320	50	1	52240638	16351	6260.00	9.01	12	0.90	5.00	3474.00	39750	20231010	-21.26	13200	20221021	137.12	39750	-21.26	20231010	15090	107.42	20230227	39750	-21.26	20231010	13450	132.71	20221024	2.06	Y	009420	500	261 억		5033311	N	N	100922	N	00	N
56	20231023	090230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31750	-650	5	-2.01	1987352550	61580	5.39	32500	32550	31750	42100	22700	32400	32271.22	9.63	0	-17976	34166	33282	32566	31682	30966	32925	31325	261	9700	500	23320	50	1	52240638	16586	6350.00	9.14	12	0.12	5.00	3474.00	39750	20231010	-20.13	13200	20221021	140.53	39750	-20.13	20231010	15090	110.40	20230227	39750	-20.13	20231010	13450	136.06	20221024	2.06	Y	009420	500	261 억		5033311	N	N	100922	N	00	N
57	20231020	160228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	32400	-800	5	-2.41	36959640900	1133174	109.51	32750	33450	31850	43150	23250	33200	32616.42	9.78	0	72340	34800	34000	33450	32650	32100	33725	32375	261	9950	500	23900	50	1	52240638	16926	6480.00	9.33	12	2.17	5.00	3474.00	39750	20231010	-18.49	13200	20221021	145.45	39750	-18.49	20231010	15090	114.71	20230227	39750	-18.49	20231010	13200	145.45	20221021	2.21	Y	009420	500	261 억		5111096	N	N	100890	N	00	N
58	20231020	150228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	32300	-900	5	-2.71	34253160900	1049736	101.45	32750	33450	31850	43150	23250	33200	32630.26	9.78	0	39157	34800	34000	33450	32650	32100	33725	32375	261	9950	500	23900	50	1	52240638	16874	6460.00	9.30	12	2.01	5.00	3474.00	39750	20231010	-18.74	13200	20221021	144.70	39750	-18.74	20231010	15090	114.05	20230227	39750	-18.74	20231010	13200	144.70	20221021	2.21	Y	009420	500	261 억		5111096	N	N	89562	N	00	N
59	20231020	140229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	32850	-350	5	-1.05	29607695850	907401	87.69	32750	33450	31850	43150	23250	33200	32629.12	9.78	0	44655	34800	34000	33450	32650	32100	33725	32375	261	9950	500	23900	50	1	52240638	17161	6570.00	9.46	12	1.74	5.00	3474.00	39750	20231010	-17.36	13200	20221021	148.86	39750	-17.36	20231010	15090	117.69	20230227	39750	-17.36	20231010	13200	148.86	20221021	2.21	Y	009420	500	261 억		5111096	N	N	89562	N	00	N
60	20231020	130223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	32400	-800	5	-2.41	21073978900	647973	62.62	32750	33450	31850	43150	23250	33200	32522.93	9.78	0	58698	34800	34000	33450	32650	32100	33725	32375	261	9950	500	23900	50	1	52240638	16926	6480.00	9.33	12	1.24	5.00	3474.00	39750	20231010	-18.49	13200	20221021	145.45	39750	-18.49	20231010	15090	114.71	20230227	39750	-18.49	20231010	13200	145.45	20221021	2.21	Y	009420	500	261 억		5111096	N	N	89562	N	00	N
61	20231020	120226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	32400	-800	5	-2.41	18916564850	581118	56.16	32750	33450	31850	43150	23250	33200	32552.02	9.78	0	61677	34800	34000	33450	32650	32100	33725	32375	261	9950	500	23900	50	1	52240638	16926	6480.00	9.33	12	1.11	5.00	3474.00	39750	20231010	-18.49	13200	20221021	145.45	39750	-18.49	20231010	15090	114.71	20230227	39750	-18.49	20231010	13200	145.45	20221021	2.21	Y	009420	500	261 억		5111096	N	N	89562	N	00	N
62	20231020	110228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	32250	-950	5	-2.86	13979795850	427692	41.33	32750	33450	32100	43150	23250	33200	32686.60	9.78	0	39039	34800	34000	33450	32650	32100	33725	32375	261	9950	500	23900	50	1	52240638	16848	6450.00	9.28	12	0.82	5.00	3474.00	39750	20231010	-18.87	13200	20221021	144.32	39750	-18.87	20231010	15090	113.72	20230227	39750	-18.87	20231010	13200	144.32	20221021	2.21	Y	009420	500	261 억		5111096	N	N	89562	N	00	N
63	20231020	100227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	32550	-650	5	-1.96	9671585850	294560	28.47	32750	33450	32300	43150	23250	33200	32834.01	9.78	0	36830	34800	34000	33450	32650	32100	33725	32375	261	9950	500	23900	50	1	52240638	17004	6510.00	9.37	12	0.56	5.00	3474.00	39750	20231010	-18.11	13200	20221021	146.59	39750	-18.11	20231010	15090	115.71	20230227	39750	-18.11	20231010	13200	146.59	20221021	2.21	Y	009420	500	261 억		5111096	N	N	89562	N	00	N
64	20231020	090228	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33250	50	2	0.15	832341650	25203	2.44	32750	33300	32750	43150	23250	33200	33025.49	9.78	0	4890	34800	34000	33450	32650	32100	33725	32375	261	9950	500	23900	50	1	52240638	17370	6650.00	9.57	12	0.05	5.00	3474.00	39750	20231010	-16.35	13200	20221021	151.89	39750	-16.35	20231010	15090	120.34	20230227	39750	-16.35	20231010	13200	151.89	20221021	2.21	Y	009420	500	261 억		5111096	N	N	89562	N	00	N
65	20231019	160226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33200	-700	5	-2.06	34438449050	1024175	60.05	33500	34250	32900	44050	23750	33900	33625.93	9.61	-1815	104264	37300	35600	34350	32650	31400	34975	32025	261	10150	500	24400	50	1	52240638	17344	6640.00	9.56	12	1.96	5.00	3474.00	39750	20231010	-16.48	13200	20221017	151.52	39750	-16.48	20231010	15090	120.01	20230227	39750	-16.48	20231010	13200	151.52	20221021	2.21	Y	009420	500	261 억		5019378	N	N	89562	N	00	N
66	20231019	150226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33150	-750	5	-2.21	32095261850	953409	55.90	33500	34250	32950	44050	23750	33900	33663.64	9.61	-1815	87548	37300	35600	34350	32650	31400	34975	32025	261	10150	500	24400	50	1	52240638	17318	6630.00	9.54	12	1.83	5.00	3474.00	39750	20231010	-16.60	13200	20221017	151.14	39750	-16.60	20231010	15090	119.68	20230227	39750	-16.60	20231010	13200	151.14	20221021	2.21	Y	009420	500	261 억		5019378	N	N	73040	N	00	N
67	20231019	140226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33500	-400	5	-1.18	27669001950	820010	48.08	33500	34250	33050	44050	23750	33900	33742.24	9.61	-1815	69181	37300	35600	34350	32650	31400	34975	32025	261	10150	500	24400	50	1	52240638	17501	6700.00	9.64	12	1.57	5.00	3474.00	39750	20231010	-15.72	13200	20221017	153.79	39750	-15.72	20231010	15090	122.00	20230227	39750	-15.72	20231010	13200	153.79	20221021	2.21	Y	009420	500	261 억		5019378	N	N	73040	N	00	N
68	20231019	130225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33700	-200	5	-0.59	23192715300	685930	40.22	33500	34250	33050	44050	23750	33900	33812.05	9.61	-1815	61029	37300	35600	34350	32650	31400	34975	32025	261	10150	500	24400	50	1	52240638	17605	6740.00	9.70	12	1.31	5.00	3474.00	39750	20231010	-15.22	13200	20221017	155.30	39750	-15.22	20231010	15090	123.33	20230227	39750	-15.22	20231010	13200	155.30	20221021	2.21	Y	009420	500	261 억		5019378	N	N	73040	N	00	N
69	20231019	120225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33600	-300	5	-0.88	20505094550	606178	35.54	33500	34250	33050	44050	23750	33900	33826.83	9.61	-1815	55188	37300	35600	34350	32650	31400	34975	32025	261	10150	500	24400	50	1	52240638	17553	6720.00	9.67	12	1.16	5.00	3474.00	39750	20231010	-15.47	13200	20221017	154.55	39750	-15.47	20231010	15090	122.66	20230227	39750	-15.47	20231010	13200	154.55	20221021	2.21	Y	009420	500	261 억		5019378	N	N	73040	N	00	N
70	20231019	110226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33950	50	2	0.15	16328111400	482316	28.28	33500	34250	33050	44050	23750	33900	33853.54	9.61	-1815	28717	37300	35600	34350	32650	31400	34975	32025	261	10150	500	24400	50	1	52240638	17736	6790.00	9.77	12	0.92	5.00	3474.00	39750	20231010	-14.59	13200	20221017	157.20	39750	-14.59	20231010	15090	124.98	20230227	39750	-14.59	20231010	13200	157.20	20221021	2.21	Y	009420	500	261 억		5019378	N	N	73040	N	00	N
71	20231019	100225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33900	0	3	0.00	11098550600	328589	19.27	33500	34250	33050	44050	23750	33900	33776.32	9.61	-1815	7244	37300	35600	34350	32650	31400	34975	32025	261	10150	500	24400	50	1	52240638	17710	6780.00	9.76	12	0.63	5.00	3474.00	39750	20231010	-14.72	13200	20221017	156.82	39750	-14.72	20231010	15090	124.65	20230227	39750	-14.72	20231010	13200	156.82	20221021	2.21	Y	009420	500	261 억		5019378	N	N	73040	N	00	N
72	20231019	090227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33600	-300	5	-0.88	2150330050	64383	3.77	33500	33850	33050	44050	23750	33900	33397.63	9.61	-1815	-3139	37300	35600	34350	32650	31400	34975	32025	261	10150	500	24400	50	1	52240638	17553	6720.00	9.67	12	0.12	5.00	3474.00	39750	20231010	-15.47	13200	20221017	154.55	39750	-15.47	20231010	15090	122.66	20230227	39750	-15.47	20231010	13200	154.55	20221021	2.21	Y	009420	500	261 억		5019378	N	N	73040	N	00	N
73	20231018	160227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33900	-2000	5	-5.57	57739551350	1686117	168.61	35750	36050	33100	46650	25150	35900	34243.68	8.85	0	393077	37733	36816	35983	35066	34233	37275	35525	261	10750	500	25840	50	1	52240638	17710	6780.00	9.76	12	3.23	5.00	3474.00	39750	20231010	-14.72	12950	20221014	161.78	39750	-14.72	20231010	15090	124.65	20230227	39750	-14.72	20231010	13200	156.82	20221021	2.19	Y	009420	500	261 억		4625023	N	N	73040	N	00	N
74	20231018	150225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34100	-1800	5	-5.01	54412864500	1588165	158.82	35750	36050	33100	46650	25150	35900	34260.76	8.85	0	357439	37733	36816	35983	35066	34233	37275	35525	261	10750	500	25840	50	1	52240638	17814	6820.00	9.82	12	3.04	5.00	3474.00	39750	20231010	-14.21	12950	20221014	163.32	39750	-14.21	20231010	15090	125.98	20230227	39750	-14.21	20231010	13200	158.33	20221021	2.19	Y	009420	500	261 억		4625023	N	N	98095	N	00	N
75	20231018	140223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33700	-2200	5	-6.13	45999570050	1339858	133.99	35750	36050	33100	46650	25150	35900	34330.87	8.85	0	325434	37733	36816	35983	35066	34233	37275	35525	261	10750	500	25840	50	1	52240638	17605	6740.00	9.70	12	2.56	5.00	3474.00	39750	20231010	-15.22	12950	20221014	160.23	39750	-15.22	20231010	15090	123.33	20230227	39750	-15.22	20231010	13200	155.30	20221021	2.19	Y	009420	500	261 억		4625023	N	N	98095	N	00	N
76	20231018	130222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33450	-2450	5	-6.82	39028275200	1131911	113.19	35750	36050	33300	46650	25150	35900	34479.12	8.85	0	273192	37733	36816	35983	35066	34233	37275	35525	261	10750	500	25840	50	1	52240638	17474	6690.00	9.63	12	2.17	5.00	3474.00	39750	20231010	-15.85	12950	20221014	158.30	39750	-15.85	20231010	15090	121.67	20230227	39750	-15.85	20231010	13200	153.41	20221021	2.19	Y	009420	500	261 억		4625023	N	N	98095	N	00	N
77	20231018	120225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34100	-1800	5	-5.01	30549369100	879713	87.97	35750	36050	33950	46650	25150	35900	34725.60	8.85	0	194675	37733	36816	35983	35066	34233	37275	35525	261	10750	500	25840	50	1	52240638	17814	6820.00	9.82	12	1.68	5.00	3474.00	39750	20231010	-14.21	12950	20221014	163.32	39750	-14.21	20231010	15090	125.98	20230227	39750	-14.21	20231010	13200	158.33	20221021	2.19	Y	009420	500	261 억		4625023	N	N	98095	N	00	N
78	20231018	110226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34150	-1750	5	-4.87	26724346250	767599	76.76	35750	36050	33950	46650	25150	35900	34814.53	8.85	0	176391	37733	36816	35983	35066	34233	37275	35525	261	10750	500	25840	50	1	52240638	17840	6830.00	9.83	12	1.47	5.00	3474.00	39750	20231010	-14.09	12950	20221014	163.71	39750	-14.09	20231010	15090	126.31	20230227	39750	-14.09	20231010	13200	158.71	20221021	2.19	Y	009420	500	261 억		4625023	N	N	98095	N	00	N
79	20231018	100225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34650	-1250	5	-3.48	18538967250	528728	52.87	35750	36050	34200	46650	25150	35900	35062.25	8.85	0	129187	37733	36816	35983	35066	34233	37275	35525	261	10750	500	25840	50	1	52240638	18101	6930.00	9.97	12	1.01	5.00	3474.00	39750	20231010	-12.83	12950	20221014	167.57	39750	-12.83	20231010	15090	129.62	20230227	39750	-12.83	20231010	13200	162.50	20221021	2.19	Y	009420	500	261 억		4625023	N	N	98095	N	00	N
80	20231018	090223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35750	-150	5	-0.42	1145883150	32094	3.21	35750	35900	35550	46650	25150	35900	35699.68	8.85	0	6568	37733	36816	35983	35066	34233	37275	35525	261	10750	500	25840	50	1	52240638	18676	7150.00	10.29	12	0.06	5.00	3474.00	39750	20231010	-10.06	12950	20221014	176.06	39750	-10.06	20231010	15090	136.91	20230227	39750	-10.06	20231010	13200	170.83	20221021	2.19	Y	009420	500	261 억		4625023	N	N	98095	N	00	N
81	20231017	160226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35900	-250	5	-0.69	35619431350	986500	89.59	35650	36900	35150	46950	25350	36150	36107.64	8.65	0	104871	37416	36782	36166	35532	34916	37100	35850	261	10800	500	26020	50	1	52240638	18754	7180.00	10.33	12	1.89	5.00	3474.00	39750	20231010	-9.69	12750	20221013	181.57	39750	-9.69	20231010	15090	137.91	20230227	39750	-9.69	20231010	13200	171.97	20221017	2.20	Y	009420	500	261 억		4516536	N	N	97759	N	00	N
82	20231017	150225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36000	-150	5	-0.41	33179225850	918581	83.42	35650	36900	35150	46950	25350	36150	36120.00	8.65	0	81541	37416	36782	36166	35532	34916	37100	35850	261	10800	500	26020	50	1	52240638	18807	7200.00	10.36	12	1.76	5.00	3474.00	39750	20231010	-9.43	12750	20221013	182.35	39750	-9.43	20231010	15090	138.57	20230227	39750	-9.43	20231010	13200	172.73	20221017	2.20	Y	009420	500	261 억		4516536	N	N	116039	N	00	N
83	20231017	140225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35750	-400	5	-1.11	29889821350	827190	75.12	35650	36900	35150	46950	25350	36150	36134.11	8.65	0	67356	37416	36782	36166	35532	34916	37100	35850	261	10800	500	26020	50	1	52240638	18676	7150.00	10.29	12	1.58	5.00	3474.00	39750	20231010	-10.06	12750	20221013	180.39	39750	-10.06	20231010	15090	136.91	20230227	39750	-10.06	20231010	13200	170.83	20221017	2.20	Y	009420	500	261 억		4516536	N	N	116039	N	00	N
84	20231017	130224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35950	-200	5	-0.55	27019846400	747465	67.88	35650	36900	35150	46950	25350	36150	36148.64	8.65	0	59535	37416	36782	36166	35532	34916	37100	35850	261	10800	500	26020	50	1	52240638	18781	7190.00	10.35	12	1.43	5.00	3474.00	39750	20231010	-9.56	12750	20221013	181.96	39750	-9.56	20231010	15090	138.24	20230227	39750	-9.56	20231010	13200	172.35	20221017	2.20	Y	009420	500	261 억		4516536	N	N	116039	N	00	N
85	20231017	120225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36200	50	2	0.14	23731563850	656271	59.60	35650	36900	35150	46950	25350	36150	36161.27	8.65	0	57539	37416	36782	36166	35532	34916	37100	35850	261	10800	500	26020	50	1	52240638	18911	7240.00	10.42	12	1.26	5.00	3474.00	39750	20231010	-8.93	12750	20221013	183.92	39750	-8.93	20231010	15090	139.89	20230227	39750	-8.93	20231010	13200	174.24	20221017	2.20	Y	009420	500	261 억		4516536	N	N	116039	N	00	N
86	20231017	110222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36550	400	2	1.11	16926397750	469819	42.67	35650	36700	35150	46950	25350	36150	36026.76	8.65	0	71665	37416	36782	36166	35532	34916	37100	35850	261	10800	500	26020	50	1	52240638	19094	7310.00	10.52	12	0.90	5.00	3474.00	39750	20231010	-8.05	12750	20221013	186.67	39750	-8.05	20231010	15090	142.21	20230227	39750	-8.05	20231010	13200	176.89	20221017	2.20	Y	009420	500	261 억		4516536	N	N	116039	N	00	N
87	20231017	100221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36050	-100	5	-0.28	10275192450	287203	26.08	35650	36300	35150	46950	25350	36150	35773.13	8.65	0	26458	37416	36782	36166	35532	34916	37100	35850	261	10800	500	26020	50	1	52240638	18833	7210.00	10.38	12	0.55	5.00	3474.00	39750	20231010	-9.31	12750	20221013	182.75	39750	-9.31	20231010	15090	138.90	20230227	39750	-9.31	20231010	13200	173.11	20221017	2.20	Y	009420	500	261 억		4516536	N	N	116039	N	00	N
88	20231017	090224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35700	-450	5	-1.24	1843775850	51632	4.69	35650	35900	35600	46950	25350	36150	35685.05	8.65	0	13947	37416	36782	36166	35532	34916	37100	35850	261	10800	500	26020	50	1	52240638	18650	7140.00	10.28	12	0.10	5.00	3474.00	39750	20231010	-10.19	12750	20221013	180.00	39750	-10.19	20231010	15090	136.58	20230227	39750	-10.19	20231010	13200	170.45	20221017	2.20	Y	009420	500	261 억		4516536	N	N	116039	N	00	N
89	20231016	160222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36150	200	2	0.56	37935794150	1048643	60.54	36100	36800	35550	46700	25200	35950	36176.99	8.53	0	78035	39316	37632	36616	34932	33916	37125	34425	261	10750	500	25880	50	1	52240638	18885	7230.00	10.41	12	2.01	5.00	3474.00	39750	20231010	-9.06	12750	20221013	183.53	39750	-9.06	20231010	15090	139.56	20230227	39750	-9.06	20231010	13200	173.86	20221017	2.31	Y	009420	500	261 억		4457243	N	N	115591	N	00	N
90	20231016	150222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35950	0	3	0.00	33909630100	937001	54.09	36100	36800	35550	46700	25200	35950	36190.57	8.53	0	51600	39316	37632	36616	34932	33916	37125	34425	261	10750	500	25880	50	1	52240638	18781	7190.00	10.35	12	1.79	5.00	3474.00	39750	20231010	-9.56	12750	20221013	181.96	39750	-9.56	20231010	15090	138.24	20230227	39750	-9.56	20231010	13200	172.35	20221017	2.31	Y	009420	500	261 억		4457243	N	N	86404	N	00	N
91	20231016	140223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36300	350	2	0.97	27329928950	754083	43.53	36100	36800	35550	46700	25200	35950	36244.17	8.53	0	62059	39316	37632	36616	34932	33916	37125	34425	261	10750	500	25880	50	1	52240638	18963	7260.00	10.45	12	1.44	5.00	3474.00	39750	20231010	-8.68	12750	20221013	184.71	39750	-8.68	20231010	15090	140.56	20230227	39750	-8.68	20231010	13200	175.00	20221017	2.31	Y	009420	500	261 억		4457243	N	N	86404	N	00	N
92	20231016	130222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35900	-50	5	-0.14	22459037500	619415	35.76	36100	36800	35550	46700	25200	35950	36260.49	8.53	0	28548	39316	37632	36616	34932	33916	37125	34425	261	10750	500	25880	50	1	52240638	18754	7180.00	10.33	12	1.19	5.00	3474.00	39750	20231010	-9.69	12750	20221013	181.57	39750	-9.69	20231010	15090	137.91	20230227	39750	-9.69	20231010	13200	171.97	20221017	2.31	Y	009420	500	261 억		4457243	N	N	86404	N	00	N
93	20231016	120224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36150	200	2	0.56	18805965000	517518	29.88	36100	36800	36000	46700	25200	35950	36341.82	8.53	0	7727	39316	37632	36616	34932	33916	37125	34425	261	10750	500	25880	50	1	52240638	18885	7230.00	10.41	12	0.99	5.00	3474.00	39750	20231010	-9.06	12750	20221013	183.53	39750	-9.06	20231010	15090	139.56	20230227	39750	-9.06	20231010	13200	173.86	20221017	2.31	Y	009420	500	261 억		4457243	N	N	86404	N	00	N
94	20231016	110223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	150	2	0.42	16762222300	461051	26.62	36100	36800	36000	46700	25200	35950	36360.13	8.53	0	-3179	39316	37632	36616	34932	33916	37125	34425	261	10750	500	25880	50	1	52240638	18859	7220.00	10.39	12	0.88	5.00	3474.00	39750	20231010	-9.18	12750	20221013	183.14	39750	-9.18	20231010	15090	139.23	20230227	39750	-9.18	20231010	13200	173.48	20221017	2.31	Y	009420	500	261 억		4457243	N	N	86404	N	00	N
95	20231016	100220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36550	600	2	1.67	12143915650	333934	19.28	36100	36800	36000	46700	25200	35950	36371.30	8.53	0	-7632	39316	37632	36616	34932	33916	37125	34425	261	10750	500	25880	50	1	52240638	19094	7310.00	10.52	12	0.64	5.00	3474.00	39750	20231010	-8.05	12750	20221013	186.67	39750	-8.05	20231010	15090	142.21	20230227	39750	-8.05	20231010	13200	176.89	20221017	2.31	Y	009420	500	261 억		4457243	N	N	86404	N	00	N
96	20231016	090222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36000	50	2	0.14	2689885300	74333	4.29	36100	36500	36000	46700	25200	35950	36200.55	8.53	0	-7374	39316	37632	36616	34932	33916	37125	34425	261	10750	500	25880	50	1	52240638	18807	7200.00	10.36	12	0.14	5.00	3474.00	39750	20231010	-9.43	12750	20221013	182.35	39750	-9.43	20231010	15090	138.57	20230227	39750	-9.43	20231010	13200	172.73	20221017	2.31	Y	009420	500	261 억		4457243	N	N	86404	N	00	N
97	20231012	160224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	38100	-1350	5	-3.42	129837757200	3470730	110.96	38800	39350	35400	51200	27650	39450	37406.16	7.92	0	24186	41516	40482	38566	37532	35616	41000	38050	261	11750	500	28400	50	1	52240638	19904	7620.00	10.97	12	6.64	5.00	3474.00	39750	20231010	-4.15	12750	20221013	198.82	39750	-4.15	20231010	15090	152.49	20230227	39750	-4.15	20231010	12750	198.82	20221013	2.20	Y	009420	500	261 억		4136144	N	N	162000	N	00	N
98	20231012	150223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37850	-1600	5	-4.06	121350876550	3247765	103.83	38800	39350	35400	51200	27650	39450	37361.92	7.92	0	41277	41516	40482	38566	37532	35616	41000	38050	261	11750	500	28400	50	1	52240638	19773	7570.00	10.90	12	6.22	5.00	3474.00	39750	20231010	-4.78	12750	20221013	196.86	39750	-4.78	20231010	15090	150.83	20230227	39750	-4.78	20231010	12750	196.86	20221013	2.20	Y	009420	500	261 억		4136144	N	N	80669	N	00	N
99	20231012	140222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37650	-1800	5	-4.56	114244001150	3059821	97.83	38800	39350	35400	51200	27650	39450	37334.13	7.92	0	3657	41516	40482	38566	37532	35616	41000	38050	261	11750	500	28400	50	1	52240638	19669	7530.00	10.84	12	5.86	5.00	3474.00	39750	20231010	-5.28	12750	20221013	195.29	39750	-5.28	20231010	15090	149.50	20230227	39750	-5.28	20231010	12750	195.29	20221013	2.20	Y	009420	500	261 억		4136144	N	N	80669	N	00	N
100	20231012	130223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	38250	-1200	5	-3.04	100980282550	2707684	86.57	38800	39350	35400	51200	27650	39450	37290.86	7.92	0	-58071	41516	40482	38566	37532	35616	41000	38050	261	11750	500	28400	50	1	52240638	19982	7650.00	11.01	12	5.18	5.00	3474.00	39750	20231010	-3.77	12750	20221013	200.00	39750	-3.77	20231010	15090	153.48	20230227	39750	-3.77	20231010	12750	200.00	20221013	2.20	Y	009420	500	261 억		4136144	N	N	80669	N	00	N
101	20231012	120226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	38300	-1150	5	-2.92	93012577400	2499734	79.92	38800	39350	35400	51200	27650	39450	37205.49	7.92	0	-107841	41516	40482	38566	37532	35616	41000	38050	261	11750	500	28400	50	1	52240638	20008	7660.00	11.02	12	4.79	5.00	3474.00	39750	20231010	-3.65	12750	20221013	200.39	39750	-3.65	20231010	15090	153.81	20230227	39750	-3.65	20231010	12750	200.39	20221013	2.20	Y	009420	500	261 억		4136144	N	N	80669	N	00	N
102	20231012	110225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37650	-1800	5	-4.56	78948216100	2130160	68.10	38800	39350	35400	51200	27650	39450	37057.73	7.92	0	-137461	41516	40482	38566	37532	35616	41000	38050	261	11750	500	28400	50	1	52240638	19669	7530.00	10.84	12	4.08	5.00	3474.00	39750	20231010	-5.28	12750	20221013	195.29	39750	-5.28	20231010	15090	149.50	20230227	39750	-5.28	20231010	12750	195.29	20221013	2.20	Y	009420	500	261 억		4136144	N	N	80669	N	00	N
103	20231012	100224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36900	-2550	5	-6.46	62237593450	1681339	53.75	38800	39350	35400	51200	27650	39450	37011.03	7.92	0	-181849	41516	40482	38566	37532	35616	41000	38050	261	11750	500	28400	50	1	52240638	19277	7380.00	10.62	12	3.22	5.00	3474.00	39750	20231010	-7.17	12750	20221013	189.41	39750	-7.17	20231010	15090	144.53	20230227	39750	-7.17	20231010	12750	189.41	20221013	2.20	Y	009420	500	261 억		4136144	N	N	80669	N	00	N
104	20231012	090225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	38550	-900	5	-2.28	5340915950	137764	4.40	38800	39350	38250	51200	27650	39450	38748.74	7.92	0	-22728	41516	40482	38566	37532	35616	41000	38050	261	11750	500	28400	50	1	52240638	20139	7710.00	11.10	12	0.26	5.00	3474.00	39750	20231010	-3.02	12750	20221013	202.35	39750	-3.02	20231010	15090	155.47	20230227	39750	-3.02	20231010	12750	202.35	20221013	2.20	Y	009420	500	261 억		4136144	N	N	80669	N	00	N
105	20231011	160224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	39450	2400	2	6.48	119187750550	3077862	66.26	37700	39600	36650	48150	25950	37050	38722.79	7.66	0	145684	41050	39050	37750	35750	34450	38400	35100	261	11100	500	26670	50	1	52240638	20609	7890.00	11.36	12	5.89	5.00	3474.00	39750	20231010	-0.75	12750	20221013	209.41	39750	-0.75	20231010	15090	161.43	20230227	39750	-0.75	20231010	12750	209.41	20221013	2.09	Y	009420	500	261 억		4001456	N	N	80669	N	00	N
106	20231011	150223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	38950	1900	2	5.13	110009047100	2844077	61.23	37700	39600	36650	48150	25950	37050	38680.09	7.66	0	206127	41050	39050	37750	35750	34450	38400	35100	261	11100	500	26670	50	1	52240638	20348	7790.00	11.21	12	5.44	5.00	3474.00	39750	20231010	-2.01	12750	20221013	205.49	39750	-2.01	20231010	15090	158.12	20230227	39750	-2.01	20231010	12750	205.49	20221013	2.09	Y	009420	500	261 억		4001456	N	N	207332	N	00	N
107	20231011	140224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	39300	2250	2	6.07	93272133950	2417442	52.04	37700	39500	36650	48150	25950	37050	38583.03	7.66	0	221887	41050	39050	37750	35750	34450	38400	35100	261	11100	500	26670	50	1	52240638	20531	7860.00	11.31	12	4.63	5.00	3474.00	39750	20231010	-1.13	12750	20221013	208.24	39750	-1.13	20231010	15090	160.44	20230227	39750	-1.13	20231010	12750	208.24	20221013	2.09	Y	009420	500	261 억		4001456	N	N	207332	N	00	N
108	20231011	130222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	39200	2150	2	5.80	82291973700	2138129	46.03	37700	39450	36650	48150	25950	37050	38487.89	7.66	0	210410	41050	39050	37750	35750	34450	38400	35100	261	11100	500	26670	50	1	52240638	20478	7840.00	11.28	12	4.09	5.00	3474.00	39750	20231010	-1.38	12750	20221013	207.45	39750	-1.38	20231010	15090	159.77	20230227	39750	-1.38	20231010	12750	207.45	20221013	2.09	Y	009420	500	261 억		4001456	N	N	207332	N	00	N
109	20231011	120225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	39100	2050	2	5.53	75212373950	1956604	42.12	37700	39450	36650	48150	25950	37050	38440.31	7.66	0	190467	41050	39050	37750	35750	34450	38400	35100	261	11100	500	26670	50	1	52240638	20426	7820.00	11.26	12	3.75	5.00	3474.00	39750	20231010	-1.64	12750	20221013	206.67	39750	-1.64	20231010	15090	159.11	20230227	39750	-1.64	20231010	12750	206.67	20221013	2.09	Y	009420	500	261 억		4001456	N	N	207332	N	00	N
110	20231011	110223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	39100	2050	2	5.53	58261541750	1524463	32.82	37700	39250	36650	48150	25950	37050	38217.80	7.66	0	189706	41050	39050	37750	35750	34450	38400	35100	261	11100	500	26670	50	1	52240638	20426	7820.00	11.26	12	2.92	5.00	3474.00	39750	20231010	-1.64	12750	20221013	206.67	39750	-1.64	20231010	15090	159.11	20230227	39750	-1.64	20231010	12750	206.67	20221013	2.09	Y	009420	500	261 억		4001456	N	N	207332	N	00	N
111	20231011	100222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	38100	1050	2	2.83	27608548050	734097	15.80	37700	38300	36650	48150	25950	37050	37608.91	7.66	0	42227	41050	39050	37750	35750	34450	38400	35100	261	11100	500	26670	50	1	52240638	19904	7620.00	10.97	12	1.41	5.00	3474.00	39750	20231010	-4.15	12750	20221013	198.82	39750	-4.15	20231010	15090	152.49	20230227	39750	-4.15	20231010	12750	198.82	20221013	2.09	Y	009420	500	261 억		4001456	N	N	207332	N	00	N
112	20231011	090223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37600	550	2	1.48	5674935400	149959	3.23	37700	38200	37600	48150	25950	37050	37843.59	7.66	0	-36312	41050	39050	37750	35750	34450	38400	35100	261	11100	500	26670	50	1	52240638	19642	7520.00	10.82	12	0.29	5.00	3474.00	39750	20231010	-5.41	12750	20221013	194.90	39750	-5.41	20231010	15090	149.17	20230227	39750	-5.41	20231010	12750	194.90	20221013	2.09	Y	009420	500	261 억		4001456	N	N	207332	N	00	N
113	20231010	160221	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	37050	0	3	0.00	173911445850	4553641	105.91	38100	39750	36450	48150	25950	37050	38192.04	7.81	-1870	-101822	39550	38300	35950	34700	32350	38925	35325	261	11100	500	26670	50	1	52240638	19355	7410.00	10.66	12	8.72	5.00	3474.00	39750	20231010	-6.79	12750	20221013	190.59	39750	-6.79	20231010	15090	145.53	20230227	39750	-6.79	20231010	12750	190.59	20221013	1.95	Y	009420	500	261 억		4079074	N	N	205877	N	00	N
114	20231010	150222	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	37100	50	2	0.13	167926363650	4391969	102.15	38100	39750	36450	48150	25950	37050	38234.89	7.81	-1870	-115347	39550	38300	35950	34700	32350	38925	35325	261	11100	500	26670	50	1	52240638	19381	7420.00	10.68	12	8.41	5.00	3474.00	39750	20231010	-6.67	12750	20221013	190.98	39750	-6.67	20231010	15090	145.86	20230227	39750	-6.67	20231010	12750	190.98	20221013	1.95	Y	009420	500	261 억		4079074	N	N	80556	N	00	N
115	20231010	140221	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	37250	200	2	0.54	150764540100	3928173	91.36	38100	39750	36900	48150	25950	37050	38380.35	7.81	-1870	-80260	39550	38300	35950	34700	32350	38925	35325	261	11100	500	26670	50	1	52240638	19460	7450.00	10.72	12	7.52	5.00	3474.00	39750	20231010	-6.29	12750	20221013	192.16	39750	-6.29	20231010	15090	146.85	20230227	39750	-6.29	20231010	12750	192.16	20221013	1.95	Y	009420	500	261 억		4079074	N	N	80556	N	00	N
116	20231010	130221	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	37350	300	2	0.81	142062071450	3696339	85.97	38100	39750	36900	48150	25950	37050	38433.22	7.81	-1870	-48761	39550	38300	35950	34700	32350	38925	35325	261	11100	500	26670	50	1	52240638	19512	7470.00	10.75	12	7.08	5.00	3474.00	39750	20231010	-6.04	12750	20221013	192.94	39750	-6.04	20231010	15090	147.51	20230227	39750	-6.04	20231010	12750	192.94	20221013	1.95	Y	009420	500	261 억		4079074	N	N	80556	N	00	N
117	20231010	120220	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	38050	1000	2	2.70	132203770100	3435512	79.90	38100	39750	36900	48150	25950	37050	38481.57	7.81	-1870	-82622	39550	38300	35950	34700	32350	38925	35325	261	11100	500	26670	50	1	52240638	19878	7610.00	10.95	12	6.58	5.00	3474.00	39750	20231010	-4.28	12750	20221013	198.43	39750	-4.28	20231010	15090	152.15	20230227	39750	-4.28	20231010	12750	198.43	20221013	1.95	Y	009420	500	261 억		4079074	N	N	80556	N	00	N
118	20231010	110217	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	38550	1500	2	4.05	124573249450	3236104	75.26	38100	39750	36900	48150	25950	37050	38494.86	7.81	-1870	-66089	39550	38300	35950	34700	32350	38925	35325	261	11100	500	26670	50	1	52240638	20139	7710.00	11.10	12	6.19	5.00	3474.00	39750	20231010	-3.02	12750	20221013	202.35	39750	-3.02	20231010	15090	155.47	20230227	39750	-3.02	20231010	12750	202.35	20221013	1.95	Y	009420	500	261 억		4079074	N	N	80556	N	00	N
119	20231010	100219	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	38800	1750	2	4.72	85110071600	2220843	51.65	38100	39400	36900	48150	25950	37050	38323.37	7.81	-1870	-78020	39550	38300	35950	34700	32350	38925	35325	261	11100	500	26670	50	1	52240638	20269	7760.00	11.17	12	4.25	5.00	3474.00	39400	20231010	-1.52	12750	20221013	204.31	39400	-1.52	20231010	15090	157.12	20230227	39400	-1.52	20231010	12750	204.31	20221013	1.95	Y	009420	500	261 억		4079074	N	N	80556	N	00	N
120	20231010	090220	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	38050	1000	2	2.70	11146897100	291982	6.79	38100	38650	37750	48150	25950	37050	38177.00	7.81	-1870	-19703	39550	38300	35950	34700	32350	38925	35325	261	11100	500	26670	50	1	52240638	19878	7610.00	10.95	12	0.56	5.00	3474.00	38650	20231010	-1.55	12750	20221013	198.43	38650	-1.55	20231010	15090	152.15	20230227	38650	-1.55	20231010	12750	198.43	20221013	1.95	Y	009420	500	261 억		4079074	N	N	80556	N	00	N
121	20231006	160220	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	37050	2550	2	7.39	144569471100	4015469	87.40	34950	37200	33600	44850	24150	34500	36009.48	7.79	2296	80484	38966	36732	34366	32132	29766	37850	33250	261	10350	500	24840	50	1	52240638	19355	7410.00	10.66	12	7.69	5.00	3474.00	37200	20231006	-0.40	12750	20221013	190.59	37200	-0.40	20231006	15090	145.53	20230227	37200	-0.40	20231006	12750	190.59	20221013	1.51	Y	009420	500	261 억		4071773	N	N	77871	N	00	N
122	20231006	150217	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	36850	2350	2	6.81	132665326100	3692779	80.38	34950	37200	33600	44850	24150	34500	35934.54	7.79	2296	96774	38966	36732	34366	32132	29766	37850	33250	261	10350	500	24840	50	1	52240638	19251	7370.00	10.61	12	7.07	5.00	3474.00	37200	20231006	-0.94	12750	20221013	189.02	37200	-0.94	20231006	15090	144.20	20230227	37200	-0.94	20231006	12750	189.02	20221013	1.51	Y	009420	500	261 억		4071773	N	N	184660	N	00	N
123	20231006	140219	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	36800	2300	2	6.67	115109235600	3216205	70.00	34950	36950	33600	44850	24150	34500	35799.69	7.79	2296	113825	38966	36732	34366	32132	29766	37850	33250	261	10350	500	24840	50	1	52240638	19225	7360.00	10.59	12	6.16	5.00	3474.00	36950	20231006	-0.41	12750	20221013	188.63	36950	-0.41	20231006	15090	143.87	20230227	36950	-0.41	20231006	12750	188.63	20221013	1.51	Y	009420	500	261 억		4071773	N	N	184660	N	00	N
124	20231006	130217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36350	1850	2	5.36	89275685850	2511369	54.66	34950	36450	33600	44850	24150	34500	35558.31	7.79	2296	172039	38966	36732	34366	32132	29766	37850	33250	261	10350	500	24840	50	1	52240638	18989	7270.00	10.46	12	4.81	5.00	3474.00	36600	20231005	-0.68	12750	20221013	185.10	36600	-0.68	20231005	15090	140.89	20230227	36600	-0.68	20231005	12750	185.10	20221013	1.51	Y	009420	500	261 억		4071773	N	N	184660	N	00	N
125	20231006	120216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35900	1400	2	4.06	81878286600	2306908	50.21	34950	36400	33600	44850	24150	34500	35502.65	7.79	2296	151872	38966	36732	34366	32132	29766	37850	33250	261	10350	500	24840	50	1	52240638	18754	7180.00	10.33	12	4.42	5.00	3474.00	36600	20231005	-1.91	12750	20221013	181.57	36600	-1.91	20231005	15090	137.91	20230227	36600	-1.91	20231005	12750	181.57	20221013	1.51	Y	009420	500	261 억		4071773	N	N	184660	N	00	N
126	20231006	110215	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35950	1450	2	4.20	67112927900	1896879	41.29	34950	36150	33600	44850	24150	34500	35391.52	7.79	2296	106257	38966	36732	34366	32132	29766	37850	33250	261	10350	500	24840	50	1	52240638	18781	7190.00	10.35	12	3.63	5.00	3474.00	36600	20231005	-1.78	12750	20221013	181.96	36600	-1.78	20231005	15090	138.24	20230227	36600	-1.78	20231005	12750	181.96	20221013	1.51	Y	009420	500	261 억		4071773	N	N	184660	N	00	N
127	20231006	100216	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35600	1100	2	3.19	50484137000	1433336	31.20	34950	36150	33600	44850	24150	34500	35233.19	7.79	2296	35911	38966	36732	34366	32132	29766	37850	33250	261	10350	500	24840	50	1	52240638	18598	7120.00	10.25	12	2.74	5.00	3474.00	36600	20231005	-2.73	12750	20221013	179.22	36600	-2.73	20231005	15090	135.92	20230227	36600	-2.73	20231005	12750	179.22	20221013	1.51	Y	009420	500	261 억		4071773	N	N	184660	N	00	N
128	20231006	090213	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34250	-250	5	-0.72	6035067650	173695	3.78	34950	35100	34150	44850	24150	34500	34782.63	7.79	2296	-24655	38966	36732	34366	32132	29766	37850	33250	261	10350	500	24840	50	1	52240638	17892	6850.00	9.86	12	0.33	5.00	3474.00	36600	20231005	-6.42	12750	20221013	168.63	36600	-6.42	20231005	15090	126.97	20230227	36600	-6.42	20231005	12750	168.63	20221013	1.51	Y	009420	500	261 억		4071773	N	N	184660	N	00	N