KissMeData/000100/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57400	300	2	0.53	37116299600	641708	188.36	57500	58800	57000	74200	40000	57100	57840.60	18.32	0	12815	58166	57632	57066	56532	55966	57900	56800	766	17100	1000	44530	100	1	76638657	43991	46.93	2.03	12	0.84	1223.00	28211.00	88400	20231004	-35.07	49950	20230314	14.91	88400	-35.07	20231004	49950	14.91	20230314	88400	-35.07	20231004	49950	14.91	20230314	1.20	Y	000100	1000	766 억	14043258	N	N	38206	N	N
3	20231031	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57300	200	2	0.35	31924488200	551324	161.83	57500	58800	57000	74200	40000	57100	57905.14	18.32	0	23310	58166	57632	57066	56532	55966	57900	56800	766	17100	1000	44530	100	1	76638657	43914	46.85	2.03	12	0.72	1223.00	28211.00	88400	20231004	-35.18	49950	20230314	14.71	88400	-35.18	20231004	49950	14.71	20230314	88400	-35.18	20231004	49950	14.71	20230314	1.20	Y	000100	1000	766 억	14043258	N	N	15544	N	N
4	20231031	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57300	200	2	0.35	27979239600	482438	141.61	57500	58800	57000	74200	40000	57100	57995.53	18.32	0	20366	58166	57632	57066	56532	55966	57900	56800	766	17100	1000	44530	100	1	76638657	43914	46.85	2.03	12	0.63	1223.00	28211.00	88400	20231004	-35.18	49950	20230314	14.71	88400	-35.18	20231004	49950	14.71	20230314	88400	-35.18	20231004	49950	14.71	20230314	1.20	Y	000100	1000	766 억	14043258	N	N	15544	N	N
5	20231031	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57500	400	2	0.70	24715832400	425462	124.88	57500	58800	57300	74200	40000	57100	58091.77	18.32	0	14591	58166	57632	57066	56532	55966	57900	56800	766	17100	1000	44530	100	1	76638657	44067	47.02	2.04	12	0.56	1223.00	28211.00	88400	20231004	-34.95	49950	20230314	15.12	88400	-34.95	20231004	49950	15.12	20230314	88400	-34.95	20231004	49950	15.12	20230314	1.20	Y	000100	1000	766 억	14043258	N	N	15544	N	N
6	20231031	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57900	800	2	1.40	20811822300	357629	104.97	57500	58800	57300	74200	40000	57100	58193.91	18.32	0	31560	58166	57632	57066	56532	55966	57900	56800	766	17100	1000	44530	100	1	76638657	44374	47.34	2.05	12	0.47	1223.00	28211.00	88400	20231004	-34.50	49950	20230314	15.92	88400	-34.50	20231004	49950	15.92	20230314	88400	-34.50	20231004	49950	15.92	20230314	1.20	Y	000100	1000	766 억	14043258	N	N	15544	N	N
7	20231031	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	58400	1300	2	2.28	17879950800	307146	90.16	57500	58800	57300	74200	40000	57100	58213.23	18.32	0	36503	58166	57632	57066	56532	55966	57900	56800	766	17100	1000	44530	100	1	76638657	44757	47.75	2.07	12	0.40	1223.00	28211.00	88400	20231004	-33.94	49950	20230314	16.92	88400	-33.94	20231004	49950	16.92	20230314	88400	-33.94	20231004	49950	16.92	20230314	1.20	Y	000100	1000	766 억	14043258	N	N	15544	N	N
8	20231031	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57900	800	2	1.40	13128387300	225495	66.19	57500	58800	57300	74200	40000	57100	58220.34	18.32	0	34441	58166	57632	57066	56532	55966	57900	56800	766	17100	1000	44530	100	1	76638657	44374	47.34	2.05	12	0.29	1223.00	28211.00	88400	20231004	-34.50	49950	20230314	15.92	88400	-34.50	20231004	49950	15.92	20230314	88400	-34.50	20231004	49950	15.92	20230314	1.20	Y	000100	1000	766 억	14043258	N	N	15544	N	N
9	20231031	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57800	700	2	1.23	696331500	12099	3.55	57500	57900	57300	74200	40000	57100	57553.11	18.32	0	2524	58166	57632	57066	56532	55966	57900	56800	766	17100	1000	44530	100	1	76638657	44297	47.26	2.05	12	0.02	1223.00	28211.00	88400	20231004	-34.62	49950	20230314	15.72	88400	-34.62	20231004	49950	15.72	20230314	88400	-34.62	20231004	49950	15.72	20230314	1.20	Y	000100	1000	766 억	14043258	N	N	15544	N	N
10	20231030	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57100	300	2	0.53	19183213000	336437	67.93	56500	57600	56500	73800	39800	56800	57018.58	18.27	0	33416	58400	57600	56700	55900	55000	58000	56300	766	17000	1000	44300	100	1	76638657	43761	46.69	2.02	12	0.44	1223.00	28211.00	88400	20231004	-35.41	49950	20230314	14.31	88400	-35.41	20231004	49950	14.31	20230314	88400	-35.41	20231004	49950	14.31	20230314	1.23	Y	000100	1000	766 억	14005447	N	N	15544	N	N
11	20231030	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57000	200	2	0.35	16942471000	297200	60.01	56500	57600	56500	73800	39800	56800	57007.02	18.27	0	26043	58400	57600	56700	55900	55000	58000	56300	766	17000	1000	44300	100	1	76638657	43684	46.61	2.02	12	0.39	1223.00	28211.00	88400	20231004	-35.52	49950	20230314	14.11	88400	-35.52	20231004	49950	14.11	20230314	88400	-35.52	20231004	49950	14.11	20230314	1.23	Y	000100	1000	766 억	14005447	N	N	28739	N	N
12	20231030	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57000	200	2	0.35	15022244700	263493	53.21	56500	57600	56500	73800	39800	56800	57011.99	18.27	0	22732	58400	57600	56700	55900	55000	58000	56300	766	17000	1000	44300	100	1	76638657	43684	46.61	2.02	12	0.34	1223.00	28211.00	88400	20231004	-35.52	49950	20230314	14.11	88400	-35.52	20231004	49950	14.11	20230314	88400	-35.52	20231004	49950	14.11	20230314	1.23	Y	000100	1000	766 억	14005447	N	N	28739	N	N
13	20231030	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57100	300	2	0.53	13322710900	233669	47.18	56500	57600	56500	73800	39800	56800	57015.38	18.27	0	17385	58400	57600	56700	55900	55000	58000	56300	766	17000	1000	44300	100	1	76638657	43761	46.69	2.02	12	0.30	1223.00	28211.00	88400	20231004	-35.41	49950	20230314	14.31	88400	-35.41	20231004	49950	14.31	20230314	88400	-35.41	20231004	49950	14.31	20230314	1.23	Y	000100	1000	766 억	14005447	N	N	28739	N	N
14	20231030	120101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	56900	100	2	0.18	11794811600	206856	41.77	56500	57600	56500	73800	39800	56800	57019.51	18.27	0	18456	58400	57600	56700	55900	55000	58000	56300	766	17000	1000	44300	100	1	76638657	43607	46.52	2.02	12	0.27	1223.00	28211.00	88400	20231004	-35.63	49950	20230314	13.91	88400	-35.63	20231004	49950	13.91	20230314	88400	-35.63	20231004	49950	13.91	20230314	1.23	Y	000100	1000	766 억	14005447	N	N	28739	N	N
15	20231030	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57200	400	2	0.70	10303958100	180742	36.50	56500	57600	56500	73800	39800	56800	57009.29	18.27	0	22594	58400	57600	56700	55900	55000	58000	56300	766	17000	1000	44300	100	1	76638657	43837	46.77	2.03	12	0.24	1223.00	28211.00	88400	20231004	-35.29	49950	20230314	14.51	88400	-35.29	20231004	49950	14.51	20230314	88400	-35.29	20231004	49950	14.51	20230314	1.23	Y	000100	1000	766 억	14005447	N	N	28739	N	N
16	20231030	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	57000	200	2	0.35	6650584300	116600	23.54	56500	57600	56500	73800	39800	56800	57037.75	18.27	0	22421	58400	57600	56700	55900	55000	58000	56300	766	17000	1000	44300	100	1	76638657	43684	46.61	2.02	12	0.15	1223.00	28211.00	88400	20231004	-35.52	49950	20230314	14.11	88400	-35.52	20231004	49950	14.11	20230314	88400	-35.52	20231004	49950	14.11	20230314	1.23	Y	000100	1000	766 억	14005447	N	N	28739	N	N
17	20231030	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	56700	-100	5	-0.18	473379500	8359	1.69	56500	57000	56500	73800	39800	56800	56629.63	18.27	0	2184	58400	57600	56700	55900	55000	58000	56300	766	17000	1000	44300	100	1	76638657	43454	46.36	2.01	12	0.01	1223.00	28211.00	88400	20231004	-35.86	49950	20230314	13.51	88400	-35.86	20231004	49950	13.51	20230314	88400	-35.86	20231004	49950	13.51	20230314	1.23	Y	000100	1000	766 억	14005447	N	N	28739	N	N
18	20231027	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56800	600	2	1.07	27758704600	489867	65.41	56500	57500	55800	73000	39400	56200	56667.13	18.19	0	70847	58133	57166	56133	55166	54133	57650	55650	766	16800	1000	43830	100	1	76638657	43531	46.44	2.01	12	0.64	1223.00	28211.00	88400	20231004	-35.75	49950	20230314	13.71	88400	-35.75	20231004	49950	13.71	20230314	88400	-35.75	20231004	49950	13.71	20230314	1.29	Y	000100	1000	766 억	13939882	N	N	28739	N	N
19	20231027	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56800	600	2	1.07	24497966300	432509	57.75	56500	57500	55800	73000	39400	56200	56643.17	18.19	0	70136	58133	57166	56133	55166	54133	57650	55650	766	16800	1000	43830	100	1	76638657	43531	46.44	2.01	12	0.56	1223.00	28211.00	88400	20231004	-35.75	49950	20230314	13.71	88400	-35.75	20231004	49950	13.71	20230314	88400	-35.75	20231004	49950	13.71	20230314	1.29	Y	000100	1000	766 억	13939882	N	N	76390	N	N
20	20231027	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56800	600	2	1.07	21055748200	371631	49.63	56500	57500	55800	73000	39400	56200	56659.67	18.19	0	56533	58133	57166	56133	55166	54133	57650	55650	766	16800	1000	43830	100	1	76638657	43531	46.44	2.01	12	0.48	1223.00	28211.00	88400	20231004	-35.75	49950	20230314	13.71	88400	-35.75	20231004	49950	13.71	20230314	88400	-35.75	20231004	49950	13.71	20230314	1.29	Y	000100	1000	766 억	13939882	N	N	76390	N	N
21	20231027	130103	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56500	300	2	0.53	18728968900	330511	44.13	56500	57500	55800	73000	39400	56200	56668.99	18.19	0	48236	58133	57166	56133	55166	54133	57650	55650	766	16800	1000	43830	100	1	76638657	43301	46.20	2.00	12	0.43	1223.00	28211.00	88400	20231004	-36.09	49950	20230314	13.11	88400	-36.09	20231004	49950	13.11	20230314	88400	-36.09	20231004	49950	13.11	20230314	1.29	Y	000100	1000	766 억	13939882	N	N	76390	N	N
22	20231027	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56800	600	2	1.07	16376055200	288995	38.59	56500	57500	55800	73000	39400	56200	56668.15	18.19	0	40990	58133	57166	56133	55166	54133	57650	55650	766	16800	1000	43830	100	1	76638657	43531	46.44	2.01	12	0.38	1223.00	28211.00	88400	20231004	-35.75	49950	20230314	13.71	88400	-35.75	20231004	49950	13.71	20230314	88400	-35.75	20231004	49950	13.71	20230314	1.29	Y	000100	1000	766 억	13939882	N	N	76390	N	N
23	20231027	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56900	700	2	1.25	13876960100	245045	32.72	56500	57500	55800	73000	39400	56200	56633.10	18.19	0	35150	58133	57166	56133	55166	54133	57650	55650	766	16800	1000	43830	100	1	76638657	43607	46.52	2.02	12	0.32	1223.00	28211.00	88400	20231004	-35.63	49950	20230314	13.91	88400	-35.63	20231004	49950	13.91	20230314	88400	-35.63	20231004	49950	13.91	20230314	1.29	Y	000100	1000	766 억	13939882	N	N	76390	N	N
24	20231027	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56300	100	2	0.18	8053252400	142845	19.07	56500	56900	55800	73000	39400	56200	56379.59	18.19	0	5327	58133	57166	56133	55166	54133	57650	55650	766	16800	1000	43830	100	1	76638657	43148	46.03	2.00	12	0.19	1223.00	28211.00	88400	20231004	-36.31	49950	20230314	12.71	88400	-36.31	20231004	49950	12.71	20230314	88400	-36.31	20231004	49950	12.71	20230314	1.29	Y	000100	1000	766 억	13939882	N	N	76390	N	N
25	20231027	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56400	200	2	0.36	855128500	15134	2.02	56500	56900	56400	73000	39400	56200	56540.07	18.19	0	-1537	58133	57166	56133	55166	54133	57650	55650	766	16800	1000	43830	100	1	76638657	43224	46.12	2.00	12	0.02	1223.00	28211.00	88400	20231004	-36.20	49950	20230314	12.91	88400	-36.20	20231004	49950	12.91	20230314	88400	-36.20	20231004	49950	12.91	20230314	1.29	Y	000100	1000	766 억	13939882	N	N	76390	N	N
26	20231026	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56200	-1400	5	-2.43	41512408300	739278	84.37	56000	57100	55100	74800	40400	57600	56152.18	18.04	0	154120	59666	58632	57966	56932	56266	58300	56600	766	17200	1000	44920	100	1	76638657	43071	45.95	1.99	12	0.96	1223.00	28211.00	88400	20231004	-36.43	49950	20230314	12.51	88400	-36.43	20231004	49950	12.51	20230314	88400	-36.43	20231004	49950	12.51	20230314	1.38	Y	000100	1000	766 억	13827472	N	N	76390	N	N
27	20231026	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56300	-1300	5	-2.26	35983540600	640938	73.15	56000	57100	55100	74800	40400	57600	56141.59	18.04	0	134281	59666	58632	57966	56932	56266	58300	56600	766	17200	1000	44920	100	1	76638657	43148	46.03	2.00	12	0.84	1223.00	28211.00	88400	20231004	-36.31	49950	20230314	12.71	88400	-36.31	20231004	49950	12.71	20230314	88400	-36.31	20231004	49950	12.71	20230314	1.38	Y	000100	1000	766 억	13827472	N	N	37737	N	N
28	20231026	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56200	-1400	5	-2.43	30018688500	534664	61.02	56000	57100	55100	74800	40400	57600	56144.47	18.04	0	99929	59666	58632	57966	56932	56266	58300	56600	766	17200	1000	44920	100	1	76638657	43071	45.95	1.99	12	0.70	1223.00	28211.00	88400	20231004	-36.43	49950	20230314	12.51	88400	-36.43	20231004	49950	12.51	20230314	88400	-36.43	20231004	49950	12.51	20230314	1.38	Y	000100	1000	766 억	13827472	N	N	37737	N	N
29	20231026	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56300	-1300	5	-2.26	26582340300	473573	54.05	56000	57100	55100	74800	40400	57600	56130.90	18.04	0	86783	59666	58632	57966	56932	56266	58300	56600	766	17200	1000	44920	100	1	76638657	43148	46.03	2.00	12	0.62	1223.00	28211.00	88400	20231004	-36.31	49950	20230314	12.71	88400	-36.31	20231004	49950	12.71	20230314	88400	-36.31	20231004	49950	12.71	20230314	1.38	Y	000100	1000	766 억	13827472	N	N	37737	N	N
30	20231026	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55600	-2000	5	-3.47	23177348000	412719	47.10	56000	57100	55100	74800	40400	57600	56157.07	18.04	0	67236	59666	58632	57966	56932	56266	58300	56600	766	17200	1000	44920	100	1	76638657	42611	45.46	1.97	12	0.54	1223.00	28211.00	88400	20231004	-37.10	49950	20230314	11.31	88400	-37.10	20231004	49950	11.31	20230314	88400	-37.10	20231004	49950	11.31	20230314	1.38	Y	000100	1000	766 억	13827472	N	N	37737	N	N
31	20231026	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56200	-1400	5	-2.43	18574447700	330328	37.70	56000	57100	55100	74800	40400	57600	56229.58	18.04	0	47839	59666	58632	57966	56932	56266	58300	56600	766	17200	1000	44920	100	1	76638657	43071	45.95	1.99	12	0.43	1223.00	28211.00	88400	20231004	-36.43	49950	20230314	12.51	88400	-36.43	20231004	49950	12.51	20230314	88400	-36.43	20231004	49950	12.51	20230314	1.38	Y	000100	1000	766 억	13827472	N	N	37737	N	N
32	20231026	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56400	-1200	5	-2.08	12738452700	226461	25.84	56000	57100	55100	74800	40400	57600	56249.03	18.04	0	21173	59666	58632	57966	56932	56266	58300	56600	766	17200	1000	44920	100	1	76638657	43224	46.12	2.00	12	0.30	1223.00	28211.00	88400	20231004	-36.20	49950	20230314	12.91	88400	-36.20	20231004	49950	12.91	20230314	88400	-36.20	20231004	49950	12.91	20230314	1.38	Y	000100	1000	766 억	13827472	N	N	37737	N	N
33	20231026	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55300	-2300	5	-3.99	1614288700	28911	3.30	56000	56200	55200	74800	40400	57600	55825.56	18.04	0	-3687	59666	58632	57966	56932	56266	58300	56600	766	17200	1000	44920	100	1	76638657	42381	45.22	1.96	12	0.04	1223.00	28211.00	88400	20231004	-37.44	49950	20230314	10.71	88400	-37.44	20231004	49950	10.71	20230314	88400	-37.44	20231004	49950	10.71	20230314	1.38	Y	000100	1000	766 억	13827472	N	N	37737	N	N
34	20231025	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57600	-400	5	-0.69	50325544800	867047	29.36	58200	59000	57300	75400	40600	58000	58043.34	17.76	0	239038	63666	60832	57866	55032	52066	59350	53550	766	17400	1000	45240	100	1	76638657	44144	47.10	2.04	12	1.13	1223.00	28211.00	88400	20231004	-34.84	49950	20230314	15.32	88400	-34.84	20231004	49950	15.32	20230314	88400	-34.84	20231004	49950	15.32	20230314	1.40	Y	000100	1000	766 억	13610887	N	N	37737	N	N
35	20231025	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57600	-400	5	-0.69	46187006500	795225	26.93	58200	59000	57300	75400	40600	58000	58080.53	17.76	0	201289	63666	60832	57866	55032	52066	59350	53550	766	17400	1000	45240	100	1	76638657	44144	47.10	2.04	12	1.04	1223.00	28211.00	88400	20231004	-34.84	49950	20230314	15.32	88400	-34.84	20231004	49950	15.32	20230314	88400	-34.84	20231004	49950	15.32	20230314	1.40	Y	000100	1000	766 억	13610887	N	N	126835	N	N
36	20231025	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57500	-500	5	-0.86	39865025300	685437	23.21	58200	59000	57300	75400	40600	58000	58160.25	17.76	0	148647	63666	60832	57866	55032	52066	59350	53550	766	17400	1000	45240	100	1	76638657	44067	47.02	2.04	12	0.89	1223.00	28211.00	88400	20231004	-34.95	49950	20230314	15.12	88400	-34.95	20231004	49950	15.12	20230314	88400	-34.95	20231004	49950	15.12	20230314	1.40	Y	000100	1000	766 억	13610887	N	N	126835	N	N
37	20231025	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57600	-400	5	-0.69	33561064500	575859	19.50	58200	59000	57600	75400	40600	58000	58280.50	17.76	0	102654	63666	60832	57866	55032	52066	59350	53550	766	17400	1000	45240	100	1	76638657	44144	47.10	2.04	12	0.75	1223.00	28211.00	88400	20231004	-34.84	49950	20230314	15.32	88400	-34.84	20231004	49950	15.32	20230314	88400	-34.84	20231004	49950	15.32	20230314	1.40	Y	000100	1000	766 억	13610887	N	N	126835	N	N
38	20231025	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57700	-300	5	-0.52	30154162000	516866	17.50	58200	59000	57700	75400	40600	58000	58341.06	17.76	0	88452	63666	60832	57866	55032	52066	59350	53550	766	17400	1000	45240	100	1	76638657	44221	47.18	2.05	12	0.67	1223.00	28211.00	88400	20231004	-34.73	49950	20230314	15.52	88400	-34.73	20231004	49950	15.52	20230314	88400	-34.73	20231004	49950	15.52	20230314	1.40	Y	000100	1000	766 억	13610887	N	N	126835	N	N
39	20231025	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58100	100	2	0.17	25722665300	440446	14.91	58200	59000	57900	75400	40600	58000	58402.33	17.76	0	76228	63666	60832	57866	55032	52066	59350	53550	766	17400	1000	45240	100	1	76638657	44527	47.51	2.06	12	0.57	1223.00	28211.00	88400	20231004	-34.28	49950	20230314	16.32	88400	-34.28	20231004	49950	16.32	20230314	88400	-34.28	20231004	49950	16.32	20230314	1.40	Y	000100	1000	766 억	13610887	N	N	126835	N	N
40	20231025	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58000	0	3	0.00	19635758500	335780	11.37	58200	59000	58000	75400	40600	58000	58479.50	17.76	0	43451	63666	60832	57866	55032	52066	59350	53550	766	17400	1000	45240	100	1	76638657	44450	47.42	2.06	12	0.44	1223.00	28211.00	88400	20231004	-34.39	49950	20230314	16.12	88400	-34.39	20231004	49950	16.12	20230314	88400	-34.39	20231004	49950	16.12	20230314	1.40	Y	000100	1000	766 억	13610887	N	N	126835	N	N
41	20231025	090101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58500	500	2	0.86	1883960300	32290	1.09	58200	58800	58200	75400	40600	58000	58356.20	17.76	0	8586	63666	60832	57866	55032	52066	59350	53550	766	17400	1000	45240	100	1	76638657	44834	47.83	2.07	12	0.04	1223.00	28211.00	88400	20231004	-33.82	49950	20230314	17.12	88400	-33.82	20231004	49950	17.12	20230314	88400	-33.82	20231004	49950	17.12	20230314	1.40	Y	000100	1000	766 억	13610887	N	N	126835	N	N
42	20231024	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58000	-4000	5	-6.45	167855370400	2933094	441.36	60400	60700	54900	80600	43400	62000	57188.53	16.73	89	701766	64333	63166	62233	61066	60133	62700	60600	766	18600	1000	48360	100	1	76638657	44450	47.42	2.06	12	3.83	1223.00	28211.00	88400	20231004	-34.39	49950	20230314	16.12	88400	-34.39	20231004	49950	16.12	20230314	88400	-34.39	20231004	49950	16.12	20230314	1.46	Y	000100	1000	766 억	12820217	N	N	126835	N	N
43	20231024	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57900	-4100	5	-6.61	159008234100	2780510	418.40	60400	60700	54900	80600	43400	62000	57146.25	16.73	89	634406	64333	63166	62233	61066	60133	62700	60600	766	18600	1000	48360	100	1	76638657	44374	47.34	2.05	12	3.63	1223.00	28211.00	88400	20231004	-34.50	49950	20230314	15.92	88400	-34.50	20231004	49950	15.92	20230314	88400	-34.50	20231004	49950	15.92	20230314	1.46	Y	000100	1000	766 억	12820217	N	N	98181	N	N
44	20231024	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58000	-4000	5	-6.45	144786835100	2534567	381.39	60400	60700	54900	80600	43400	62000	57079.88	16.73	89	506317	64333	63166	62233	61066	60133	62700	60600	766	18600	1000	48360	100	1	76638657	44450	47.42	2.06	12	3.31	1223.00	28211.00	88400	20231004	-34.39	49950	20230314	16.12	88400	-34.39	20231004	49950	16.12	20230314	88400	-34.39	20231004	49950	16.12	20230314	1.46	Y	000100	1000	766 억	12820217	N	N	98181	N	N
45	20231024	130103	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57900	-4100	5	-6.61	134990025600	2365130	355.89	60400	60700	54900	80600	43400	62000	57026.35	16.73	89	417214	64333	63166	62233	61066	60133	62700	60600	766	18600	1000	48360	100	1	76638657	44374	47.34	2.05	12	3.09	1223.00	28211.00	88400	20231004	-34.50	49950	20230314	15.92	88400	-34.50	20231004	49950	15.92	20230314	88400	-34.50	20231004	49950	15.92	20230314	1.46	Y	000100	1000	766 억	12820217	N	N	98181	N	N
46	20231024	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57800	-4200	5	-6.77	126675693200	2221514	334.28	60400	60700	54900	80600	43400	62000	56969.74	16.73	89	339295	64333	63166	62233	61066	60133	62700	60600	766	18600	1000	48360	100	1	76638657	44297	47.26	2.05	12	2.90	1223.00	28211.00	88400	20231004	-34.62	49950	20230314	15.72	88400	-34.62	20231004	49950	15.72	20230314	88400	-34.62	20231004	49950	15.72	20230314	1.46	Y	000100	1000	766 억	12820217	N	N	98181	N	N
47	20231024	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57300	-4700	5	-7.58	114771071200	2015144	303.23	60400	60700	54900	80600	43400	62000	56895.56	16.73	89	241263	64333	63166	62233	61066	60133	62700	60600	766	18600	1000	48360	100	1	76638657	43914	46.85	2.03	12	2.63	1223.00	28211.00	88400	20231004	-35.18	49950	20230314	14.71	88400	-35.18	20231004	49950	14.71	20230314	88400	-35.18	20231004	49950	14.71	20230314	1.46	Y	000100	1000	766 억	12820217	N	N	98181	N	N
48	20231024	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55300	-6700	5	-10.81	90196955400	1581057	237.91	60400	60700	54900	80600	43400	62000	56974.84	16.73	89	88530	64333	63166	62233	61066	60133	62700	60600	766	18600	1000	48360	100	1	76638657	42381	45.22	1.96	12	2.06	1223.00	28211.00	88400	20231004	-37.44	49950	20230314	10.71	88400	-37.44	20231004	49950	10.71	20230314	88400	-37.44	20231004	49950	10.71	20230314	1.46	Y	000100	1000	766 억	12820217	N	N	98181	N	N
49	20231024	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57900	-4100	5	-6.61	8864221400	147738	22.23	60400	60700	57700	80600	43400	62000	59627.30	16.73	89	-18763	64333	63166	62233	61066	60133	62700	60600	766	18600	1000	48360	100	1	76638657	44374	47.34	2.05	12	0.19	1223.00	28211.00	88400	20231004	-34.50	49950	20230314	15.92	88400	-34.50	20231004	49950	15.92	20230314	88400	-34.50	20231004	49950	15.92	20230314	1.46	Y	000100	1000	766 억	12820217	N	N	98181	N	N
50	20231023	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62000	-700	5	-1.12	40377609900	650044	44.90	62500	63400	61300	81500	43900	62700	62113.93	16.66	0	27542	66366	64532	62666	60832	58966	65450	61750	766	18800	1000	48900	100	1	76638657	47516	50.70	2.20	12	0.85	1223.00	28211.00	88400	20231004	-29.86	49950	20230314	24.12	88400	-29.86	20231004	49950	24.12	20230314	88400	-29.86	20231004	49950	24.12	20230314	1.57	Y	000100	1000	766 억	12767445	N	N	98181	N	N
51	20231023	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62000	-700	5	-1.12	35856521500	577142	39.87	62500	63400	61300	81500	43900	62700	62125.83	16.66	0	24246	66366	64532	62666	60832	58966	65450	61750	766	18800	1000	48900	100	1	76638657	47516	50.70	2.20	12	0.75	1223.00	28211.00	88400	20231004	-29.86	49950	20230314	24.12	88400	-29.86	20231004	49950	24.12	20230314	88400	-29.86	20231004	49950	24.12	20230314	1.57	Y	000100	1000	766 억	12767445	N	N	150546	N	N
52	20231023	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61600	-1100	5	-1.75	30179179200	485180	33.52	62500	63400	61300	81500	43900	62700	62200.06	16.66	0	7032	66366	64532	62666	60832	58966	65450	61750	766	18800	1000	48900	100	1	76638657	47209	50.37	2.18	12	0.63	1223.00	28211.00	88400	20231004	-30.32	49950	20230314	23.32	88400	-30.32	20231004	49950	23.32	20230314	88400	-30.32	20231004	49950	23.32	20230314	1.57	Y	000100	1000	766 억	12767445	N	N	150546	N	N
53	20231023	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62300	-400	5	-0.64	21033392300	336953	23.28	62500	63400	61900	81500	43900	62700	62420.75	16.66	0	-10787	66366	64532	62666	60832	58966	65450	61750	766	18800	1000	48900	100	1	76638657	47746	50.94	2.21	12	0.44	1223.00	28211.00	88400	20231004	-29.52	49950	20230314	24.72	88400	-29.52	20231004	49950	24.72	20230314	88400	-29.52	20231004	49950	24.72	20230314	1.57	Y	000100	1000	766 억	12767445	N	N	150546	N	N
54	20231023	120101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62300	-400	5	-0.64	18272792200	292747	20.22	62500	63400	61900	81500	43900	62700	62416.52	16.66	0	-21943	66366	64532	62666	60832	58966	65450	61750	766	18800	1000	48900	100	1	76638657	47746	50.94	2.21	12	0.38	1223.00	28211.00	88400	20231004	-29.52	49950	20230314	24.72	88400	-29.52	20231004	49950	24.72	20230314	88400	-29.52	20231004	49950	24.72	20230314	1.57	Y	000100	1000	766 억	12767445	N	N	150546	N	N
55	20231023	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62400	-300	5	-0.48	15656100600	250738	17.32	62500	63400	61900	81500	43900	62700	62438.08	16.66	0	-30426	66366	64532	62666	60832	58966	65450	61750	766	18800	1000	48900	100	1	76638657	47823	51.02	2.21	12	0.33	1223.00	28211.00	88400	20231004	-29.41	49950	20230314	24.92	88400	-29.41	20231004	49950	24.92	20230314	88400	-29.41	20231004	49950	24.92	20230314	1.57	Y	000100	1000	766 억	12767445	N	N	150546	N	N
56	20231023	100101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62600	-100	5	-0.16	12102843600	193667	13.38	62500	63400	61900	81500	43900	62700	62491.00	16.66	0	-25749	66366	64532	62666	60832	58966	65450	61750	766	18800	1000	48900	100	1	76638657	47976	51.19	2.22	12	0.25	1223.00	28211.00	88400	20231004	-29.19	49950	20230314	25.33	88400	-29.19	20231004	49950	25.33	20230314	88400	-29.19	20231004	49950	25.33	20230314	1.57	Y	000100	1000	766 억	12767445	N	N	150546	N	N
57	20231023	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	63000	300	2	0.48	1731487400	27627	1.91	62500	63100	62500	81500	43900	62700	62671.79	16.66	0	1669	66366	64532	62666	60832	58966	65450	61750	766	18800	1000	48900	100	1	76638657	48282	51.51	2.23	12	0.04	1223.00	28211.00	88400	20231004	-28.73	49950	20230314	26.13	88400	-28.73	20231004	49950	26.13	20230314	88400	-28.73	20231004	49950	26.13	20230314	1.57	Y	000100	1000	766 억	12767445	N	N	150546	N	N
58	20231020	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62700	1300	2	2.12	89342754900	1425841	76.09	60800	64500	60800	79800	43000	61400	62660.23	16.95	0	15823	64666	63032	61866	60232	59066	63850	61050	766	18400	1000	47890	100	1	76638657	48052	51.27	2.22	12	1.86	1223.00	28211.00	88400	20231004	-29.07	49950	20230314	25.53	88400	-29.07	20231004	49950	25.53	20230314	88400	-29.07	20231004	49950	25.53	20230314	1.46	Y	000100	1000	766 억	12992206	N	N	150546	N	N
59	20231020	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62700	1300	2	2.12	82124906400	1310743	69.95	60800	64500	60800	79800	43000	61400	62655.94	16.95	0	-10641	64666	63032	61866	60232	59066	63850	61050	766	18400	1000	47890	100	1	76638657	48052	51.27	2.22	12	1.71	1223.00	28211.00	88400	20231004	-29.07	49950	20230314	25.53	88400	-29.07	20231004	49950	25.53	20230314	88400	-29.07	20231004	49950	25.53	20230314	1.46	Y	000100	1000	766 억	12992206	N	N	122598	N	N
60	20231020	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	63800	2400	2	3.91	67337663900	1077229	57.49	60800	64500	60800	79800	43000	61400	62510.84	16.95	0	-14197	64666	63032	61866	60232	59066	63850	61050	766	18400	1000	47890	100	1	76638657	48895	52.17	2.26	12	1.41	1223.00	28211.00	88400	20231004	-27.83	49950	20230314	27.73	88400	-27.83	20231004	49950	27.73	20230314	88400	-27.83	20231004	49950	27.73	20230314	1.46	Y	000100	1000	766 억	12992206	N	N	122598	N	N
61	20231020	130101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62200	800	2	1.30	37675236300	609597	32.53	60800	62400	60800	79800	43000	61400	61804.00	16.95	0	-3795	64666	63032	61866	60232	59066	63850	61050	766	18400	1000	47890	100	1	76638657	47669	50.86	2.20	12	0.80	1223.00	28211.00	88400	20231004	-29.64	49950	20230314	24.52	88400	-29.64	20231004	49950	24.52	20230314	88400	-29.64	20231004	49950	24.52	20230314	1.46	Y	000100	1000	766 억	12992206	N	N	122598	N	N
62	20231020	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61800	400	2	0.65	33267164800	538457	28.73	60800	62400	60800	79800	43000	61400	61782.92	16.95	0	-9804	64666	63032	61866	60232	59066	63850	61050	766	18400	1000	47890	100	1	76638657	47363	50.53	2.19	12	0.70	1223.00	28211.00	88400	20231004	-30.09	49950	20230314	23.72	88400	-30.09	20231004	49950	23.72	20230314	88400	-30.09	20231004	49950	23.72	20230314	1.46	Y	000100	1000	766 억	12992206	N	N	122598	N	N
63	20231020	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61900	500	2	0.81	28385777000	459241	24.51	60800	62400	60800	79800	43000	61400	61810.86	16.95	0	-9133	64666	63032	61866	60232	59066	63850	61050	766	18400	1000	47890	100	1	76638657	47439	50.61	2.19	12	0.60	1223.00	28211.00	88400	20231004	-29.98	49950	20230314	23.92	88400	-29.98	20231004	49950	23.92	20230314	88400	-29.98	20231004	49950	23.92	20230314	1.46	Y	000100	1000	766 억	12992206	N	N	122598	N	N
64	20231020	100101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62200	800	2	1.30	21267322100	344281	18.37	60800	62400	60800	79800	43000	61400	61773.95	16.95	0	7971	64666	63032	61866	60232	59066	63850	61050	766	18400	1000	47890	100	1	76638657	47669	50.86	2.20	12	0.45	1223.00	28211.00	88400	20231004	-29.64	49950	20230314	24.52	88400	-29.64	20231004	49950	24.52	20230314	88400	-29.64	20231004	49950	24.52	20230314	1.46	Y	000100	1000	766 억	12992206	N	N	122598	N	N
65	20231020	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61400	0	3	0.00	1877915600	30774	1.64	60800	61600	60800	79800	43000	61400	61013.50	16.95	0	6062	64666	63032	61866	60232	59066	63850	61050	766	18400	1000	47890	100	1	76638657	47056	50.20	2.18	12	0.04	1223.00	28211.00	88400	20231004	-30.54	49950	20230314	22.92	88400	-30.54	20231004	49950	22.92	20230314	88400	-30.54	20231004	49950	22.92	20230314	1.46	Y	000100	1000	766 억	12992206	N	N	122598	N	N
66	20231019	160101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61400	-100	5	-0.16	114844790100	1846682	38.67	60800	63500	60700	79900	43100	61500	62192.57	17.17	-2937	64596	71766	66632	63866	58732	55966	65250	57350	766	18400	1000	47970	100	1	76638657	47056	50.20	2.18	12	2.41	1223.00	28211.00	88400	20231004	-30.54	49950	20230314	22.92	88400	-30.54	20231004	49950	22.92	20230314	88400	-30.54	20231004	49950	22.92	20230314	1.44	Y	000100	1000	766 억	13161659	N	N	122598	N	N
67	20231019	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61400	-100	5	-0.16	106821546200	1716103	35.93	60800	63500	60700	79900	43100	61500	62248.08	17.17	-2937	43373	71766	66632	63866	58732	55966	65250	57350	766	18400	1000	47970	100	1	76638657	47056	50.20	2.18	12	2.24	1223.00	28211.00	88400	20231004	-30.54	49950	20230314	22.92	88400	-30.54	20231004	49950	22.92	20230314	88400	-30.54	20231004	49950	22.92	20230314	1.44	Y	000100	1000	766 억	13161659	N	N	417723	N	N
68	20231019	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62100	600	2	0.98	98973021400	1588844	33.27	60800	63500	60700	79900	43100	61500	62294.19	17.17	-2937	24251	71766	66632	63866	58732	55966	65250	57350	766	18400	1000	47970	100	1	76638657	47593	50.78	2.20	12	2.07	1223.00	28211.00	88400	20231004	-29.75	49950	20230314	24.32	88400	-29.75	20231004	49950	24.32	20230314	88400	-29.75	20231004	49950	24.32	20230314	1.44	Y	000100	1000	766 억	13161659	N	N	417723	N	N
69	20231019	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61900	400	2	0.65	89768244200	1439380	30.14	60800	63500	60700	79900	43100	61500	62367.99	17.17	-2937	1328	71766	66632	63866	58732	55966	65250	57350	766	18400	1000	47970	100	1	76638657	47439	50.61	2.19	12	1.88	1223.00	28211.00	88400	20231004	-29.98	49950	20230314	23.92	88400	-29.98	20231004	49950	23.92	20230314	88400	-29.98	20231004	49950	23.92	20230314	1.44	Y	000100	1000	766 억	13161659	N	N	417723	N	N
70	20231019	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62000	500	2	0.81	84249062700	1350336	28.27	60800	63500	60700	79900	43100	61500	62393.46	17.17	-2937	-6643	71766	66632	63866	58732	55966	65250	57350	766	18400	1000	47970	100	1	76638657	47516	50.70	2.20	12	1.76	1223.00	28211.00	88400	20231004	-29.86	49950	20230314	24.12	88400	-29.86	20231004	49950	24.12	20230314	88400	-29.86	20231004	49950	24.12	20230314	1.44	Y	000100	1000	766 억	13161659	N	N	417723	N	N
71	20231019	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62600	1100	2	1.79	73889309700	1184005	24.79	60800	63500	60700	79900	43100	61500	62408.89	17.17	-2937	-24413	71766	66632	63866	58732	55966	65250	57350	766	18400	1000	47970	100	1	76638657	47976	51.19	2.22	12	1.54	1223.00	28211.00	88400	20231004	-29.19	49950	20230314	25.33	88400	-29.19	20231004	49950	25.33	20230314	88400	-29.19	20231004	49950	25.33	20230314	1.44	Y	000100	1000	766 억	13161659	N	N	417723	N	N
72	20231019	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	63100	1600	2	2.60	55850912700	896321	18.77	60800	63500	60700	79900	43100	61500	62314.41	17.17	-2937	-4921	71766	66632	63866	58732	55966	65250	57350	766	18400	1000	47970	100	1	76638657	48359	51.59	2.24	12	1.17	1223.00	28211.00	88400	20231004	-28.62	49950	20230314	26.33	88400	-28.62	20231004	49950	26.33	20230314	88400	-28.62	20231004	49950	26.33	20230314	1.44	Y	000100	1000	766 억	13161659	N	N	417723	N	N
73	20231019	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61000	-500	5	-0.81	4485226200	73558	1.54	60800	61400	60800	79900	43100	61500	60949.60	17.17	-2937	-21879	71766	66632	63866	58732	55966	65250	57350	766	18400	1000	47970	100	1	76638657	46750	49.88	2.16	12	0.10	1223.00	28211.00	88400	20231004	-31.00	49950	20230314	22.12	88400	-31.00	20231004	49950	22.12	20230314	88400	-31.00	20231004	49950	22.12	20230314	1.44	Y	000100	1000	766 억	13161659	N	N	417723	N	N
74	20231018	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61500	-13000	5	-17.45	298710942300	4726551	726.86	68500	69000	61100	96800	52200	74500	63198.48	17.61	0	-270563	76766	75632	74966	73832	73166	75300	73500	766	22300	1000	58110	100	1	76638657	47133	50.29	2.18	12	6.17	1223.00	28211.00	88400	20231004	-30.43	49950	20230314	23.12	88400	-30.43	20231004	49950	23.12	20230314	88400	-30.43	20231004	49950	23.12	20230314	1.51	Y	000100	1000	766 억	13492418	N	N	417623	N	N
75	20231018	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61700	-12800	5	-17.18	277523451800	4381618	673.81	68500	69000	61600	96800	52200	74500	63334.24	17.61	0	-290738	76766	75632	74966	73832	73166	75300	73500	766	22300	1000	58110	100	1	76638657	47286	50.45	2.19	12	5.72	1223.00	28211.00	88400	20231004	-30.20	49950	20230314	23.52	88400	-30.20	20231004	49950	23.52	20230314	88400	-30.20	20231004	49950	23.52	20230314	1.51	Y	000100	1000	766 억	13492418	N	N	98080	N	N
76	20231018	140101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62700	-11800	5	-15.84	251723668600	3965694	609.85	68500	69000	61600	96800	52200	74500	63471.07	17.61	0	-299746	76766	75632	74966	73832	73166	75300	73500	766	22300	1000	58110	100	1	76638657	48052	51.27	2.22	12	5.17	1223.00	28211.00	88400	20231004	-29.07	49950	20230314	25.53	88400	-29.07	20231004	49950	25.53	20230314	88400	-29.07	20231004	49950	25.53	20230314	1.51	Y	000100	1000	766 억	13492418	N	N	98080	N	N
77	20231018	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62000	-12500	5	-16.78	226657514900	3563806	548.05	68500	69000	61600	96800	52200	74500	63595.18	17.61	0	-259996	76766	75632	74966	73832	73166	75300	73500	766	22300	1000	58110	100	1	76638657	47516	50.70	2.20	12	4.65	1223.00	28211.00	88400	20231004	-29.86	49950	20230314	24.12	88400	-29.86	20231004	49950	24.12	20230314	88400	-29.86	20231004	49950	24.12	20230314	1.51	Y	000100	1000	766 억	13492418	N	N	98080	N	N
78	20231018	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	61800	-12700	5	-17.05	210159129900	3297854	507.15	68500	69000	61600	96800	52200	74500	63721.04	17.61	0	-260231	76766	75632	74966	73832	73166	75300	73500	766	22300	1000	58110	100	1	76638657	47363	50.53	2.19	12	4.30	1223.00	28211.00	88400	20231004	-30.09	49950	20230314	23.72	88400	-30.09	20231004	49950	23.72	20230314	88400	-30.09	20231004	49950	23.72	20230314	1.51	Y	000100	1000	766 억	13492418	N	N	98080	N	N
79	20231018	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	62700	-11800	5	-15.84	174819543000	2729670	419.77	68500	69000	61600	96800	52200	74500	64038.36	17.61	0	-229610	76766	75632	74966	73832	73166	75300	73500	766	22300	1000	58110	100	1	76638657	48052	51.27	2.22	12	3.56	1223.00	28211.00	88400	20231004	-29.07	49950	20230314	25.53	88400	-29.07	20231004	49950	25.53	20230314	88400	-29.07	20231004	49950	25.53	20230314	1.51	Y	000100	1000	766 억	13492418	N	N	98080	N	N
80	20231018	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	64000	-10500	5	-14.09	131251678800	2046769	314.76	68500	69000	61600	96800	52200	74500	64118.55	17.61	0	-160417	76766	75632	74966	73832	73166	75300	73500	766	22300	1000	58110	100	1	76638657	49049	52.33	2.27	12	2.67	1223.00	28211.00	88400	20231004	-27.60	49950	20230314	28.13	88400	-27.60	20231004	49950	28.13	20230314	88400	-27.60	20231004	49950	28.13	20230314	1.51	Y	000100	1000	766 억	13492418	N	N	98080	N	N
81	20231018	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	67000	-7500	5	-10.07	13946750400	206035	31.68	68500	69000	65100	96800	52200	74500	67640.43	17.61	0	18276	76766	75632	74966	73832	73166	75300	73500	766	22300	1000	58110	100	1	76638657	51348	54.78	2.37	12	0.27	1223.00	28211.00	88400	20231004	-24.21	49950	20230314	34.13	88400	-24.21	20231004	49950	34.13	20230314	88400	-24.21	20231004	49950	34.13	20230314	1.51	Y	000100	1000	766 억	13492418	N	N	98080	N	N
82	20231017	160103	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74500	-1000	5	-1.32	47101094800	630350	89.44	76000	76100	74300	98100	52900	75500	74723.62	17.71	0	-69326	77833	76666	75133	73966	72433	77250	74550	766	22600	1000	58890	100	1	76638657	57096	60.92	2.64	12	0.82	1223.00	28211.00	88400	20231004	-15.72	49950	20230314	49.15	88400	-15.72	20231004	49950	49.15	20230314	88400	-15.72	20231004	49950	49.15	20230314	1.32	Y	000100	1000	766 억	13575547	N	N	98080	N	N
83	20231017	150101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74500	-1000	5	-1.32	39233785200	524756	74.45	76000	76100	74300	98100	52900	75500	74765.33	17.71	0	-78873	77833	76666	75133	73966	72433	77250	74550	766	22600	1000	58890	100	1	76638657	57096	60.92	2.64	12	0.68	1223.00	28211.00	88400	20231004	-15.72	49950	20230314	49.15	88400	-15.72	20231004	49950	49.15	20230314	88400	-15.72	20231004	49950	49.15	20230314	1.32	Y	000100	1000	766 억	13575547	N	N	89518	N	N
84	20231017	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74500	-1000	5	-1.32	30398582700	406281	57.64	76000	76100	74300	98100	52900	75500	74821.04	17.71	0	-84019	77833	76666	75133	73966	72433	77250	74550	766	22600	1000	58890	100	1	76638657	57096	60.92	2.64	12	0.53	1223.00	28211.00	88400	20231004	-15.72	49950	20230314	49.15	88400	-15.72	20231004	49950	49.15	20230314	88400	-15.72	20231004	49950	49.15	20230314	1.32	Y	000100	1000	766 억	13575547	N	N	89518	N	N
85	20231017	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74700	-800	5	-1.06	25798477600	344637	48.90	76000	76100	74300	98100	52900	75500	74856.37	17.71	0	-74440	77833	76666	75133	73966	72433	77250	74550	766	22600	1000	58890	100	1	76638657	57249	61.08	2.65	12	0.45	1223.00	28211.00	88400	20231004	-15.50	49950	20230314	49.55	88400	-15.50	20231004	49950	49.55	20230314	88400	-15.50	20231004	49950	49.55	20230314	1.32	Y	000100	1000	766 억	13575547	N	N	89518	N	N
86	20231017	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74600	-900	5	-1.19	19147379500	255448	36.24	76000	76100	74500	98100	52900	75500	74955.40	17.71	0	-56691	77833	76666	75133	73966	72433	77250	74550	766	22600	1000	58890	100	1	76638657	57172	61.00	2.64	12	0.33	1223.00	28211.00	88400	20231004	-15.61	49950	20230314	49.35	88400	-15.61	20231004	49950	49.35	20230314	88400	-15.61	20231004	49950	49.35	20230314	1.32	Y	000100	1000	766 억	13575547	N	N	89518	N	N
87	20231017	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	75000	-500	5	-0.66	16333943800	217810	30.90	76000	76100	74500	98100	52900	75500	74990.97	17.71	0	-54140	77833	76666	75133	73966	72433	77250	74550	766	22600	1000	58890	100	1	76638657	57479	61.32	2.66	12	0.28	1223.00	28211.00	88400	20231004	-15.16	49950	20230314	50.15	88400	-15.16	20231004	49950	50.15	20230314	88400	-15.16	20231004	49950	50.15	20230314	1.32	Y	000100	1000	766 억	13575547	N	N	89518	N	N
88	20231017	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74800	-700	5	-0.93	11383050500	151603	21.51	76000	76100	74500	98100	52900	75500	75083.73	17.71	0	-54303	77833	76666	75133	73966	72433	77250	74550	766	22600	1000	58890	100	1	76638657	57326	61.16	2.65	12	0.20	1223.00	28211.00	88400	20231004	-15.38	49950	20230314	49.75	88400	-15.38	20231004	49950	49.75	20230314	88400	-15.38	20231004	49950	49.75	20230314	1.32	Y	000100	1000	766 억	13575547	N	N	89518	N	N
89	20231017	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	75600	100	2	0.13	1124426900	14819	2.10	76000	76100	75500	98100	52900	75500	75885.60	17.71	0	-8405	77833	76666	75133	73966	72433	77250	74550	766	22600	1000	58890	100	1	76638657	57939	61.82	2.68	12	0.02	1223.00	28211.00	88400	20231004	-14.48	49950	20230314	51.35	88400	-14.48	20231004	49950	51.35	20230314	88400	-14.48	20231004	49950	51.35	20230314	1.32	Y	000100	1000	766 억	13575547	N	N	89518	N	N
90	20231016	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	75500	-600	5	-0.79	51780877100	692885	34.53	75400	76300	73600	98900	53300	76100	74727.92	17.65	0	-7487	86100	81100	78000	73000	69900	79550	71450	766	22800	1000	59350	100	1	76638657	57862	61.73	2.68	12	0.90	1223.00	28211.00	88400	20231004	-14.59	49950	20230314	51.15	88400	-14.59	20231004	49950	51.15	20230314	88400	-14.59	20231004	49950	51.15	20230314	1.30	Y	000100	1000	766 억	13524860	N	N	89518	N	N
91	20231016	150101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74700	-1400	5	-1.84	45883499300	614629	30.63	75400	76300	73600	98900	53300	76100	74649.99	17.65	0	-10692	86100	81100	78000	73000	69900	79550	71450	766	22800	1000	59350	100	1	76638657	57249	61.08	2.65	12	0.80	1223.00	28211.00	88400	20231004	-15.50	49950	20230314	49.55	88400	-15.50	20231004	49950	49.55	20230314	88400	-15.50	20231004	49950	49.55	20230314	1.30	Y	000100	1000	766 억	13524860	N	N	226306	N	N
92	20231016	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74800	-1300	5	-1.71	40721355000	545308	27.17	75400	76300	73600	98900	53300	76100	74673.26	17.65	0	-12252	86100	81100	78000	73000	69900	79550	71450	766	22800	1000	59350	100	1	76638657	57326	61.16	2.65	12	0.71	1223.00	28211.00	88400	20231004	-15.38	49950	20230314	49.75	88400	-15.38	20231004	49950	49.75	20230314	88400	-15.38	20231004	49950	49.75	20230314	1.30	Y	000100	1000	766 억	13524860	N	N	226306	N	N
93	20231016	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74200	-1900	5	-2.50	36769322500	492322	24.53	75400	76300	73600	98900	53300	76100	74682.63	17.65	0	-6007	86100	81100	78000	73000	69900	79550	71450	766	22800	1000	59350	100	1	76638657	56866	60.67	2.63	12	0.64	1223.00	28211.00	88400	20231004	-16.06	49950	20230314	48.55	88400	-16.06	20231004	49950	48.55	20230314	88400	-16.06	20231004	49950	48.55	20230314	1.30	Y	000100	1000	766 억	13524860	N	N	226306	N	N
94	20231016	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74600	-1500	5	-1.97	30906871200	413330	20.60	75400	76300	73600	98900	53300	76100	74772.07	17.65	0	-6393	86100	81100	78000	73000	69900	79550	71450	766	22800	1000	59350	100	1	76638657	57172	61.00	2.64	12	0.54	1223.00	28211.00	88400	20231004	-15.61	49950	20230314	49.35	88400	-15.61	20231004	49950	49.35	20230314	88400	-15.61	20231004	49950	49.35	20230314	1.30	Y	000100	1000	766 억	13524860	N	N	226306	N	N
95	20231016	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	74900	-1200	5	-1.58	26672668300	356654	17.77	75400	76300	73600	98900	53300	76100	74782.14	17.65	0	-6673	86100	81100	78000	73000	69900	79550	71450	766	22800	1000	59350	100	1	76638657	57402	61.24	2.65	12	0.47	1223.00	28211.00	88400	20231004	-15.27	49950	20230314	49.95	88400	-15.27	20231004	49950	49.95	20230314	88400	-15.27	20231004	49950	49.95	20230314	1.30	Y	000100	1000	766 억	13524860	N	N	226306	N	N
96	20231016	100101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	75100	-1000	5	-1.31	22055042000	294936	14.70	75400	76300	73600	98900	53300	76100	74774.57	17.65	0	-5723	86100	81100	78000	73000	69900	79550	71450	766	22800	1000	59350	100	1	76638657	57556	61.41	2.66	12	0.38	1223.00	28211.00	88400	20231004	-15.05	49950	20230314	50.35	88400	-15.05	20231004	49950	50.35	20230314	88400	-15.05	20231004	49950	50.35	20230314	1.30	Y	000100	1000	766 억	13524860	N	N	226306	N	N
97	20231016	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	75600	-500	5	-0.66	1453420900	19261	0.96	75400	75700	75200	98900	53300	76100	75424.10	17.65	0	2718	86100	81100	78000	73000	69900	79550	71450	766	22800	1000	59350	100	1	76638657	57939	61.82	2.68	12	0.03	1223.00	28211.00	88400	20231004	-14.48	49950	20230314	51.35	88400	-14.48	20231004	49950	51.35	20230314	88400	-14.48	20231004	49950	51.35	20230314	1.30	Y	000100	1000	766 억	13524860	N	N	226306	N	N
98	20231012	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79500	0	3	0.00	71917331900	911550	85.66	80500	80600	77400	103300	55700	79500	78893.58	18.42	0	-158619	83566	81532	78866	76832	74166	82550	77850	766	23800	1000	62010	100	1	76638657	60928	65.00	2.82	12	1.19	1223.00	28211.00	88400	20231004	-10.07	49950	20230314	59.16	88400	-10.07	20231004	49950	59.16	20230314	88400	-10.07	20231004	49950	59.16	20230314	1.21	Y	000100	1000	766 억	14115783	N	N	113054	N	N
99	20231012	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	78800	-700	5	-0.88	62198119000	789036	74.15	80500	80600	77400	103300	55700	79500	78827.62	18.42	0	-120962	83566	81532	78866	76832	74166	82550	77850	766	23800	1000	62010	100	1	76638657	60391	64.43	2.79	12	1.03	1223.00	28211.00	88400	20231004	-10.86	49950	20230314	57.76	88400	-10.86	20231004	49950	57.76	20230314	88400	-10.86	20231004	49950	57.76	20230314	1.21	Y	000100	1000	766 억	14115783	N	N	141870	N	N
100	20231012	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	78700	-800	5	-1.01	54971437200	697225	65.52	80500	80600	77400	103300	55700	79500	78842.78	18.42	0	-126720	83566	81532	78866	76832	74166	82550	77850	766	23800	1000	62010	100	1	76638657	60315	64.35	2.79	12	0.91	1223.00	28211.00	88400	20231004	-10.97	49950	20230314	57.56	88400	-10.97	20231004	49950	57.56	20230314	88400	-10.97	20231004	49950	57.56	20230314	1.21	Y	000100	1000	766 억	14115783	N	N	141870	N	N
101	20231012	130101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79200	-300	5	-0.38	49006630600	621484	58.41	80500	80600	77400	103300	55700	79500	78853.77	18.42	0	-123934	83566	81532	78866	76832	74166	82550	77850	766	23800	1000	62010	100	1	76638657	60698	64.76	2.81	12	0.81	1223.00	28211.00	88400	20231004	-10.41	49950	20230314	58.56	88400	-10.41	20231004	49950	58.56	20230314	88400	-10.41	20231004	49950	58.56	20230314	1.21	Y	000100	1000	766 억	14115783	N	N	141870	N	N
102	20231012	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79100	-400	5	-0.50	44206470000	560987	52.72	80500	80600	77400	103300	55700	79500	78800.71	18.42	0	-119173	83566	81532	78866	76832	74166	82550	77850	766	23800	1000	62010	100	1	76638657	60621	64.68	2.80	12	0.73	1223.00	28211.00	88400	20231004	-10.52	49950	20230314	58.36	88400	-10.52	20231004	49950	58.36	20230314	88400	-10.52	20231004	49950	58.36	20230314	1.21	Y	000100	1000	766 억	14115783	N	N	141870	N	N
103	20231012	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79300	-200	5	-0.25	39549377600	502143	47.19	80500	80600	77400	103300	55700	79500	78760.56	18.42	0	-120859	83566	81532	78866	76832	74166	82550	77850	766	23800	1000	62010	100	1	76638657	60774	64.84	2.81	12	0.66	1223.00	28211.00	88400	20231004	-10.29	49950	20230314	58.76	88400	-10.29	20231004	49950	58.76	20230314	88400	-10.29	20231004	49950	58.76	20230314	1.21	Y	000100	1000	766 억	14115783	N	N	141870	N	N
104	20231012	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	77900	-1600	5	-2.01	28805801200	366137	34.41	80500	80600	77400	103300	55700	79500	78673.96	18.42	0	-92567	83566	81532	78866	76832	74166	82550	77850	766	23800	1000	62010	100	1	76638657	59702	63.70	2.76	12	0.48	1223.00	28211.00	88400	20231004	-11.88	49950	20230314	55.96	88400	-11.88	20231004	49950	55.96	20230314	88400	-11.88	20231004	49950	55.96	20230314	1.21	Y	000100	1000	766 억	14115783	N	N	141870	N	N
105	20231012	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	80000	500	2	0.63	3864176000	48120	4.52	80500	80600	79800	103300	55700	79500	80310.10	18.42	0	-25157	83566	81532	78866	76832	74166	82550	77850	766	23800	1000	62010	100	1	76638657	61311	65.41	2.84	12	0.06	1223.00	28211.00	88400	20231004	-9.50	49950	20230314	60.16	88400	-9.50	20231004	49950	60.16	20230314	88400	-9.50	20231004	49950	60.16	20230314	1.21	Y	000100	1000	766 억	14115783	N	N	141870	N	N
106	20231011	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79500	3200	2	4.19	83245602100	1051832	139.05	77700	80900	76200	99100	53500	76300	79143.44	18.52	0	-42945	81100	78700	77200	74800	73300	77950	74050	766	22800	1000	59510	100	1	76638657	60928	65.00	2.82	12	1.37	1223.00	28211.00	88400	20231004	-10.07	49950	20230314	59.16	88400	-10.07	20231004	49950	59.16	20230314	88400	-10.07	20231004	49950	59.16	20230314	1.22	Y	000100	1000	766 억	14193634	N	N	141750	N	N
107	20231011	150101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79900	3600	2	4.72	76161609200	962749	127.27	77700	80900	76200	99100	53500	76300	79108.71	18.52	0	-22442	81100	78700	77200	74800	73300	77950	74050	766	22800	1000	59510	100	1	76638657	61234	65.33	2.83	12	1.26	1223.00	28211.00	88400	20231004	-9.62	49950	20230314	59.96	88400	-9.62	20231004	49950	59.96	20230314	88400	-9.62	20231004	49950	59.96	20230314	1.22	Y	000100	1000	766 억	14193634	N	N	97364	N	N
108	20231011	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79400	3100	2	4.06	67582592100	855188	113.05	77700	80900	76200	99100	53500	76300	79026.85	18.52	0	15854	81100	78700	77200	74800	73300	77950	74050	766	22800	1000	59510	100	1	76638657	60851	64.92	2.81	12	1.12	1223.00	28211.00	88400	20231004	-10.18	49950	20230314	58.96	88400	-10.18	20231004	49950	58.96	20230314	88400	-10.18	20231004	49950	58.96	20230314	1.22	Y	000100	1000	766 억	14193634	N	N	97364	N	N
109	20231011	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79700	3400	2	4.46	62825026300	795248	105.13	77700	80900	76200	99100	53500	76300	79000.82	18.52	0	20613	81100	78700	77200	74800	73300	77950	74050	766	22800	1000	59510	100	1	76638657	61081	65.17	2.83	12	1.04	1223.00	28211.00	88400	20231004	-9.84	49950	20230314	59.56	88400	-9.84	20231004	49950	59.56	20230314	88400	-9.84	20231004	49950	59.56	20230314	1.22	Y	000100	1000	766 억	14193634	N	N	97364	N	N
110	20231011	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	80200	3900	2	5.11	57104611900	723591	95.66	77700	80900	76200	99100	53500	76300	78918.65	18.52	0	45974	81100	78700	77200	74800	73300	77950	74050	766	22800	1000	59510	100	1	76638657	61464	65.58	2.84	12	0.94	1223.00	28211.00	88400	20231004	-9.28	49950	20230314	60.56	88400	-9.28	20231004	49950	60.56	20230314	88400	-9.28	20231004	49950	60.56	20230314	1.22	Y	000100	1000	766 억	14193634	N	N	97364	N	N
111	20231011	110102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79200	2900	2	3.80	41806796500	532253	70.36	77700	79900	76200	99100	53500	76300	78547.19	18.52	0	-639	81100	78700	77200	74800	73300	77950	74050	766	22800	1000	59510	100	1	76638657	60698	64.76	2.81	12	0.69	1223.00	28211.00	88400	20231004	-10.41	49950	20230314	58.56	88400	-10.41	20231004	49950	58.56	20230314	88400	-10.41	20231004	49950	58.56	20230314	1.22	Y	000100	1000	766 억	14193634	N	N	97364	N	N
112	20231011	100101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79300	3000	2	3.93	27007811800	345676	45.70	77700	79500	76200	99100	53500	76300	78130.85	18.52	0	-11023	81100	78700	77200	74800	73300	77950	74050	766	22800	1000	59510	100	1	76638657	60774	64.84	2.81	12	0.45	1223.00	28211.00	88400	20231004	-10.29	49950	20230314	58.76	88400	-10.29	20231004	49950	58.76	20230314	88400	-10.29	20231004	49950	58.76	20230314	1.22	Y	000100	1000	766 억	14193634	N	N	97364	N	N
113	20231011	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	77700	1400	2	1.83	1475419300	18982	2.51	77700	78000	77300	99100	53500	76300	77733.32	18.52	0	263	81100	78700	77200	74800	73300	77950	74050	766	22800	1000	59510	100	1	76638657	59548	63.53	2.75	12	0.02	1223.00	28211.00	88400	20231004	-12.10	49950	20230314	55.56	88400	-12.10	20231004	49950	55.56	20230314	88400	-12.10	20231004	49950	55.56	20230314	1.22	Y	000100	1000	766 억	14193634	N	N	97364	N	N
114	20231010	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	76300	-800	5	-1.04	58031326800	752214	53.85	78400	79600	75700	100200	54000	77100	77148.49	18.61	-3026	-77737	82500	79800	77500	74800	72500	81150	76150	766	23100	1000	60130	100	1	76638657	58475	62.39	2.70	12	0.98	1223.00	28211.00	88400	20231004	-13.69	49950	20230314	52.75	88400	-13.69	20231004	49950	52.75	20230314	88400	-13.69	20231004	49950	52.75	20230314	1.15	Y	000100	1000	766 억	14259279	N	N	97364	N	N
115	20231010	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	76500	-600	5	-0.78	54327424200	703686	50.38	78400	79600	75700	100200	54000	77100	77204.08	18.61	-3026	-82237	82500	79800	77500	74800	72500	81150	76150	766	23100	1000	60130	100	1	76638657	58629	62.55	2.71	12	0.92	1223.00	28211.00	88400	20231004	-13.46	49950	20230314	53.15	88400	-13.46	20231004	49950	53.15	20230314	88400	-13.46	20231004	49950	53.15	20230314	1.15	Y	000100	1000	766 억	14259279	N	N	351	N	N
116	20231010	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	76800	-300	5	-0.39	48715593600	630354	45.13	78400	79600	75700	100200	54000	77100	77282.94	18.61	-3026	-83595	82500	79800	77500	74800	72500	81150	76150	766	23100	1000	60130	100	1	76638657	58858	62.80	2.72	12	0.82	1223.00	28211.00	88400	20231004	-13.12	49950	20230314	53.75	88400	-13.12	20231004	49950	53.75	20230314	88400	-13.12	20231004	49950	53.75	20230314	1.15	Y	000100	1000	766 억	14259279	N	N	351	N	N
117	20231010	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	75800	-1300	5	-1.69	43570174900	563122	40.32	78400	79600	75800	100200	54000	77100	77372.57	18.61	-3026	-84263	82500	79800	77500	74800	72500	81150	76150	766	23100	1000	60130	100	1	76638657	58092	61.98	2.69	12	0.73	1223.00	28211.00	88400	20231004	-14.25	49950	20230314	51.75	88400	-14.25	20231004	49950	51.75	20230314	88400	-14.25	20231004	49950	51.75	20230314	1.15	Y	000100	1000	766 억	14259279	N	N	351	N	N
118	20231010	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	76600	-500	5	-0.65	36303289000	467791	33.49	78400	79600	76300	100200	54000	77100	77605.88	18.61	-3026	-98602	82500	79800	77500	74800	72500	81150	76150	766	23100	1000	60130	100	1	76638657	58705	62.63	2.72	12	0.61	1223.00	28211.00	88400	20231004	-13.35	49950	20230314	53.35	88400	-13.35	20231004	49950	53.35	20230314	88400	-13.35	20231004	49950	53.35	20230314	1.15	Y	000100	1000	766 억	14259279	N	N	351	N	N
119	20231010	110101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	77000	-100	5	-0.13	31498588100	405386	29.02	78400	79600	76300	100200	54000	77100	77700.36	18.61	-3026	-77983	82500	79800	77500	74800	72500	81150	76150	766	23100	1000	60130	100	1	76638657	59012	62.96	2.73	12	0.53	1223.00	28211.00	88400	20231004	-12.90	49950	20230314	54.15	88400	-12.90	20231004	49950	54.15	20230314	88400	-12.90	20231004	49950	54.15	20230314	1.15	Y	000100	1000	766 억	14259279	N	N	351	N	N
120	20231010	100101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	77100	0	3	0.00	25766765700	331272	23.72	78400	79600	76300	100200	54000	77100	77781.46	18.61	-3026	-77730	82500	79800	77500	74800	72500	81150	76150	766	23100	1000	60130	100	1	76638657	59088	63.04	2.73	12	0.43	1223.00	28211.00	88400	20231004	-12.78	49950	20230314	54.35	88400	-12.78	20231004	49950	54.35	20230314	88400	-12.78	20231004	49950	54.35	20230314	1.15	Y	000100	1000	766 억	14259279	N	N	351	N	N
121	20231010	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79200	2100	2	2.72	3973127500	50410	3.61	78400	79600	78400	100200	54000	77100	78819.02	18.61	-3026	11185	82500	79800	77500	74800	72500	81150	76150	766	23100	1000	60130	100	1	76638657	60698	64.76	2.81	12	0.07	1223.00	28211.00	88400	20231004	-10.41	49950	20230314	58.56	88400	-10.41	20231004	49950	58.56	20230314	88400	-10.41	20231004	49950	58.56	20230314	1.15	Y	000100	1000	766 억	14259279	N	N	351	N	N
122	20231006	160102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	77100	2700	2	3.63	107753535200	1382337	93.15	75200	80200	75200	96700	52100	74400	77952.86	18.20	3731	413131	84000	79200	76800	72000	69600	78000	70800	766	22300	1000	58030	100	1	76638657	59088	63.04	2.73	12	1.80	1223.00	28211.00	88400	20231004	-12.78	49950	20230314	54.35	88400	-12.78	20231004	49950	54.35	20230314	88400	-12.78	20231004	49950	54.35	20230314	0.97	N	000100	1000	766 억	13945808	N	N	351	N	N
123	20231006	150102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	76900	2500	2	3.36	99236822400	1271415	85.67	75200	80200	75200	96700	52100	74400	78052.41	18.20	3731	385653	84000	79200	76800	72000	69600	78000	70800	766	22300	1000	58030	100	1	76638657	58935	62.88	2.73	12	1.66	1223.00	28211.00	88400	20231004	-13.01	49950	20230314	53.95	88400	-13.01	20231004	49950	53.95	20230314	88400	-13.01	20231004	49950	53.95	20230314	0.97	N	000100	1000	766 억	13945808	N	N	256720	N	N
124	20231006	140102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	77700	3300	2	4.44	85674025800	1095715	73.83	75200	80200	75200	96700	52100	74400	78190.24	18.20	3731	335939	84000	79200	76800	72000	69600	78000	70800	766	22300	1000	58030	100	1	76638657	59548	63.53	2.75	12	1.43	1223.00	28211.00	88400	20231004	-12.10	49950	20230314	55.56	88400	-12.10	20231004	49950	55.56	20230314	88400	-12.10	20231004	49950	55.56	20230314	0.97	N	000100	1000	766 억	13945808	N	N	256720	N	N
125	20231006	130102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	78900	4500	2	6.05	73319798000	937701	63.18	75200	80200	75200	96700	52100	74400	78191.23	18.20	3731	290666	84000	79200	76800	72000	69600	78000	70800	766	22300	1000	58030	100	1	76638657	60468	64.51	2.80	12	1.22	1223.00	28211.00	88400	20231004	-10.75	49950	20230314	57.96	88400	-10.75	20231004	49950	57.96	20230314	88400	-10.75	20231004	49950	57.96	20230314	0.97	N	000100	1000	766 억	13945808	N	N	256720	N	N
126	20231006	120102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79000	4600	2	6.18	68441098600	875815	59.01	75200	80200	75200	96700	52100	74400	78145.83	18.20	3731	266535	84000	79200	76800	72000	69600	78000	70800	766	22300	1000	58030	100	1	76638657	60545	64.60	2.80	12	1.14	1223.00	28211.00	88400	20231004	-10.63	49950	20230314	58.16	88400	-10.63	20231004	49950	58.16	20230314	88400	-10.63	20231004	49950	58.16	20230314	0.97	N	000100	1000	766 억	13945808	N	N	256720	N	N
127	20231006	110101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	79700	5300	2	7.12	62116810500	795973	53.63	75200	80200	75200	96700	52100	74400	78039.07	18.20	3731	242463	84000	79200	76800	72000	69600	78000	70800	766	22300	1000	58030	100	1	76638657	61081	65.17	2.83	12	1.04	1223.00	28211.00	88400	20231004	-9.84	49950	20230314	59.56	88400	-9.84	20231004	49950	59.56	20230314	88400	-9.84	20231004	49950	59.56	20230314	0.97	N	000100	1000	766 억	13945808	N	N	256720	N	N
128	20231006	100102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	77200	2800	2	3.76	37273660000	481971	32.48	75200	78700	75200	96700	52100	74400	77336.21	18.20	3731	140171	84000	79200	76800	72000	69600	78000	70800	766	22300	1000	58030	100	1	76638657	59165	63.12	2.74	12	0.63	1223.00	28211.00	88400	20231004	-12.67	49950	20230314	54.55	88400	-12.67	20231004	49950	54.55	20230314	88400	-12.67	20231004	49950	54.55	20230314	0.97	N	000100	1000	766 억	13945808	N	N	256720	N	N
129	20231006	090102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	75400	1000	2	1.34	852886900	11319	0.76	75200	75600	75200	96700	52100	74400	75354.32	18.20	3731	-589	84000	79200	76800	72000	69600	78000	70800	766	22300	1000	58030	100	1	76638657	57786	61.65	2.67	12	0.01	1223.00	28211.00	88400	20231004	-14.71	49950	20230314	50.95	88400	-14.71	20231004	49950	50.95	20230314	88400	-14.71	20231004	49950	50.95	20230314	0.97	N	000100	1000	766 억	13945808	N	N	256720	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History