KissMeData/185750/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160922	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94900	2000	2	2.15	5391508100	57394	236.51	93500	96400	91800	120700	65100	92900	93938.30	10.21	0	1007	94766	93832	92766	91832	90766	94300	92300	314	27800	2500	70600	100	1	12568464	11927	14.73	1.82	12	0.46	6441.00	52278.00	101900	20231012	-6.87	72900	20230726	30.18	101900	-6.87	20231012	72900	30.18	20230726	101900	-6.87	20231012	72900	30.18	20230726	1.38	Y	185750	2500	314 억	1282984	N	N	6059	N	N
3	20231031	150931	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94300	1400	2	1.51	5041592600	53701	221.29	93500	96400	91800	120700	65100	92900	93882.66	10.21	0	2180	94766	93832	92766	91832	90766	94300	92300	314	27800	2500	70600	100	1	12568464	11852	14.64	1.80	12	0.43	6441.00	52278.00	101900	20231012	-7.46	72900	20230726	29.36	101900	-7.46	20231012	72900	29.36	20230726	101900	-7.46	20231012	72900	29.36	20230726	1.38	Y	185750	2500	314 억	1282984	N	N	1646	N	N
4	20231031	140938	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94200	1300	2	1.40	4086013100	43606	179.69	93500	96400	91800	120700	65100	92900	93703.00	10.21	0	5717	94766	93832	92766	91832	90766	94300	92300	314	27800	2500	70600	100	1	12568464	11839	14.63	1.80	12	0.35	6441.00	52278.00	101900	20231012	-7.56	72900	20230726	29.22	101900	-7.56	20231012	72900	29.22	20230726	101900	-7.56	20231012	72900	29.22	20230726	1.38	Y	185750	2500	314 억	1282984	N	N	1646	N	N
5	20231031	130931	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93300	400	2	0.43	3302497300	35248	145.25	93500	96400	91800	120700	65100	92900	93693.18	10.21	0	7213	94766	93832	92766	91832	90766	94300	92300	314	27800	2500	70600	100	1	12568464	11726	14.49	1.78	12	0.28	6441.00	52278.00	101900	20231012	-8.44	72900	20230726	27.98	101900	-8.44	20231012	72900	27.98	20230726	101900	-8.44	20231012	72900	27.98	20230726	1.38	Y	185750	2500	314 억	1282984	N	N	1646	N	N
6	20231031	120930	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92600	-300	5	-0.32	3072146100	32770	135.04	93500	96400	91800	120700	65100	92900	93748.74	10.21	0	6747	94766	93832	92766	91832	90766	94300	92300	314	27800	2500	70600	100	1	12568464	11638	14.38	1.77	12	0.26	6441.00	52278.00	101900	20231012	-9.13	72900	20230726	27.02	101900	-9.13	20231012	72900	27.02	20230726	101900	-9.13	20231012	72900	27.02	20230726	1.38	Y	185750	2500	314 억	1282984	N	N	1646	N	N
7	20231031	110955	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93000	100	2	0.11	2696006200	28720	118.35	93500	96400	91800	120700	65100	92900	93872.08	10.21	0	5633	94766	93832	92766	91832	90766	94300	92300	314	27800	2500	70600	100	1	12568464	11689	14.44	1.78	12	0.23	6441.00	52278.00	101900	20231012	-8.73	72900	20230726	27.57	101900	-8.73	20231012	72900	27.57	20230726	101900	-8.73	20231012	72900	27.57	20230726	1.38	Y	185750	2500	314 억	1282984	N	N	1646	N	N
8	20231031	100938	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93000	100	2	0.11	1879968300	19882	81.93	93500	96400	92500	120700	65100	92900	94556.30	10.21	0	3079	94766	93832	92766	91832	90766	94300	92300	314	27800	2500	70600	100	1	12568464	11689	14.44	1.78	12	0.16	6441.00	52278.00	101900	20231012	-8.73	72900	20230726	27.57	101900	-8.73	20231012	72900	27.57	20230726	101900	-8.73	20231012	72900	27.57	20230726	1.38	Y	185750	2500	314 억	1282984	N	N	1646	N	N
9	20231031	090938	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95700	2800	2	3.01	649169500	6809	28.06	93500	96400	93500	120700	65100	92900	95339.92	10.21	0	994	94766	93832	92766	91832	90766	94300	92300	314	27800	2500	70600	100	1	12568464	12028	14.86	1.83	12	0.05	6441.00	52278.00	101900	20231012	-6.08	72900	20230726	31.28	101900	-6.08	20231012	72900	31.28	20230726	101900	-6.08	20231012	72900	31.28	20230726	1.38	Y	185750	2500	314 억	1282984	N	N	1646	N	N
10	20231030	160920	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	-600	5	-0.64	2253065400	24256	53.06	91700	93700	91700	121500	65500	93500	92886.83	10.21	0	3170	97033	95266	92833	91066	88633	96150	91950	314	28000	2500	71060	100	1	12568464	11676	14.42	1.78	12	0.19	6441.00	52278.00	101900	20231012	-8.83	72900	20230726	27.43	101900	-8.83	20231012	72900	27.43	20230726	101900	-8.83	20231012	72900	27.43	20230726	1.38	Y	185750	2500	314 억	1283000	N	N	1646	N	N
11	20231030	150901	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93100	-400	5	-0.43	2045466600	22022	48.18	91700	93700	91700	121500	65500	93500	92882.76	10.21	0	2243	97033	95266	92833	91066	88633	96150	91950	314	28000	2500	71060	100	1	12568464	11701	14.45	1.78	12	0.18	6441.00	52278.00	101900	20231012	-8.64	72900	20230726	27.71	101900	-8.64	20231012	72900	27.71	20230726	101900	-8.64	20231012	72900	27.71	20230726	1.38	Y	185750	2500	314 억	1283000	N	N	2797	N	N
12	20231030	140859	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92800	-700	5	-0.75	1733981900	18672	40.85	91700	93700	91700	121500	65500	93500	92865.22	10.21	0	1024	97033	95266	92833	91066	88633	96150	91950	314	28000	2500	71060	100	1	12568464	11664	14.41	1.78	12	0.15	6441.00	52278.00	101900	20231012	-8.93	72900	20230726	27.30	101900	-8.93	20231012	72900	27.30	20230726	101900	-8.93	20231012	72900	27.30	20230726	1.38	Y	185750	2500	314 억	1283000	N	N	2797	N	N
13	20231030	130902	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93300	-200	5	-0.21	1568686900	16898	36.97	91700	93700	91700	121500	65500	93500	92832.54	10.21	0	1056	97033	95266	92833	91066	88633	96150	91950	314	28000	2500	71060	100	1	12568464	11726	14.49	1.78	12	0.13	6441.00	52278.00	101900	20231012	-8.44	72900	20230726	27.98	101900	-8.44	20231012	72900	27.98	20230726	101900	-8.44	20231012	72900	27.98	20230726	1.38	Y	185750	2500	314 억	1283000	N	N	2797	N	N
14	20231030	120854	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93100	-400	5	-0.43	1328350900	14326	31.34	91700	93600	91700	121500	65500	93500	92722.87	10.21	0	679	97033	95266	92833	91066	88633	96150	91950	314	28000	2500	71060	100	1	12568464	11701	14.45	1.78	12	0.11	6441.00	52278.00	101900	20231012	-8.64	72900	20230726	27.71	101900	-8.64	20231012	72900	27.71	20230726	101900	-8.64	20231012	72900	27.71	20230726	1.38	Y	185750	2500	314 억	1283000	N	N	2797	N	N
15	20231030	110856	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	0	3	0.00	1147698000	12390	27.10	91700	93500	91700	121500	65500	93500	92630.71	10.21	0	445	97033	95266	92833	91066	88633	96150	91950	314	28000	2500	71060	100	1	12568464	11752	14.52	1.79	12	0.10	6441.00	52278.00	101900	20231012	-8.24	72900	20230726	28.26	101900	-8.24	20231012	72900	28.26	20230726	101900	-8.24	20231012	72900	28.26	20230726	1.38	Y	185750	2500	314 억	1283000	N	N	2797	N	N
16	20231030	100853	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93000	-500	5	-0.53	779318400	8424	18.43	91700	93400	91700	121500	65500	93500	92511.21	10.21	0	-336	97033	95266	92833	91066	88633	96150	91950	314	28000	2500	71060	100	1	12568464	11689	14.44	1.78	12	0.07	6441.00	52278.00	101900	20231012	-8.73	72900	20230726	27.57	101900	-8.73	20231012	72900	27.57	20230726	101900	-8.73	20231012	72900	27.57	20230726	1.38	Y	185750	2500	314 억	1283000	N	N	2797	N	N
17	20231030	090851	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92300	-1200	5	-1.28	357839300	3872	8.47	91700	93400	91700	121500	65500	93500	92416.05	10.21	0	-46	97033	95266	92833	91066	88633	96150	91950	314	28000	2500	71060	100	1	12568464	11601	14.33	1.77	12	0.03	6441.00	52278.00	101900	20231012	-9.42	72900	20230726	26.61	101900	-9.42	20231012	72900	26.61	20230726	101900	-9.42	20231012	72900	26.61	20230726	1.38	Y	185750	2500	314 억	1283000	N	N	2797	N	N
18	20231027	160819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	2200	2	2.41	4236564400	45665	138.04	91700	94600	90400	118600	64000	91300	92774.71	10.19	0	8883	94900	93100	91500	89700	88100	92300	88900	314	27300	2500	69380	100	1	12568464	11752	14.52	1.79	12	0.36	6441.00	52278.00	101900	20231012	-8.24	72900	20230726	28.26	101900	-8.24	20231012	72900	28.26	20230726	101900	-8.24	20231012	72900	28.26	20230726	1.41	Y	185750	2500	314 억	1280711	N	N	2797	N	N
19	20231027	150853	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	1600	2	1.75	3928304800	42353	128.03	91700	94600	90400	118600	64000	91300	92751.51	10.19	0	7719	94900	93100	91500	89700	88100	92300	88900	314	27300	2500	69380	100	1	12568464	11676	14.42	1.78	12	0.34	6441.00	52278.00	101900	20231012	-8.83	72900	20230726	27.43	101900	-8.83	20231012	72900	27.43	20230726	101900	-8.83	20231012	72900	27.43	20230726	1.41	Y	185750	2500	314 억	1280711	N	N	3754	N	N
20	20231027	140851	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	1600	2	1.75	3419420500	36873	111.47	91700	94600	90400	118600	64000	91300	92735.08	10.19	0	7304	94900	93100	91500	89700	88100	92300	88900	314	27300	2500	69380	100	1	12568464	11676	14.42	1.78	12	0.29	6441.00	52278.00	101900	20231012	-8.83	72900	20230726	27.43	101900	-8.83	20231012	72900	27.43	20230726	101900	-8.83	20231012	72900	27.43	20230726	1.41	Y	185750	2500	314 억	1280711	N	N	3754	N	N
21	20231027	130843	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92600	1300	2	1.42	3018690200	32547	98.39	91700	94600	90400	118600	64000	91300	92748.65	10.19	0	6526	94900	93100	91500	89700	88100	92300	88900	314	27300	2500	69380	100	1	12568464	11638	14.38	1.77	12	0.26	6441.00	52278.00	101900	20231012	-9.13	72900	20230726	27.02	101900	-9.13	20231012	72900	27.02	20230726	101900	-9.13	20231012	72900	27.02	20230726	1.41	Y	185750	2500	314 억	1280711	N	N	3754	N	N
22	20231027	120856	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93800	2500	2	2.74	2866039200	30904	93.42	91700	94600	90400	118600	64000	91300	92740.07	10.19	0	5994	94900	93100	91500	89700	88100	92300	88900	314	27300	2500	69380	100	1	12568464	11789	14.56	1.79	12	0.25	6441.00	52278.00	101900	20231012	-7.95	72900	20230726	28.67	101900	-7.95	20231012	72900	28.67	20230726	101900	-7.95	20231012	72900	28.67	20230726	1.41	Y	185750	2500	314 억	1280711	N	N	3754	N	N
23	20231027	110901	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93000	1700	2	1.86	1532353600	16688	50.45	91700	93300	90400	118600	64000	91300	91823.68	10.19	0	7600	94900	93100	91500	89700	88100	92300	88900	314	27300	2500	69380	100	1	12568464	11689	14.44	1.78	12	0.13	6441.00	52278.00	101900	20231012	-8.73	72900	20230726	27.57	101900	-8.73	20231012	72900	27.57	20230726	101900	-8.73	20231012	72900	27.57	20230726	1.41	Y	185750	2500	314 억	1280711	N	N	3754	N	N
24	20231027	100851	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92000	700	2	0.77	1120497800	12244	37.01	91700	92400	90400	118600	64000	91300	91514.03	10.19	0	5659	94900	93100	91500	89700	88100	92300	88900	314	27300	2500	69380	100	1	12568464	11563	14.28	1.76	12	0.10	6441.00	52278.00	101900	20231012	-9.72	72900	20230726	26.20	101900	-9.72	20231012	72900	26.20	20230726	101900	-9.72	20231012	72900	26.20	20230726	1.41	Y	185750	2500	314 억	1280711	N	N	3754	N	N
25	20231027	090849	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91700	400	2	0.44	347675400	3787	11.45	91700	92400	91300	118600	64000	91300	91807.60	10.19	0	2017	94900	93100	91500	89700	88100	92300	88900	314	27300	2500	69380	100	1	12568464	11525	14.24	1.75	12	0.03	6441.00	52278.00	101900	20231012	-10.01	72900	20230726	25.79	101900	-10.01	20231012	72900	25.79	20230726	101900	-10.01	20231012	72900	25.79	20230726	1.41	Y	185750	2500	314 억	1280711	N	N	3754	N	N
26	20231026	160839	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91300	-2000	5	-2.14	3026334300	33031	139.69	92500	93300	89900	121200	65400	93300	91620.99	10.21	0	2474	95500	94400	93400	92300	91300	94950	92850	314	27900	2500	70900	100	1	12568464	11475	14.17	1.75	12	0.26	6441.00	52278.00	101900	20231012	-10.40	72900	20230726	25.24	101900	-10.40	20231012	72900	25.24	20230726	101900	-10.40	20231012	72900	25.24	20230726	1.43	Y	185750	2500	314 억	1283326	N	N	3754	N	N
27	20231026	150839	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91700	-1600	5	-1.71	2738221800	29880	126.36	92500	93300	89900	121200	65400	93300	91640.57	10.21	0	1903	95500	94400	93400	92300	91300	94950	92850	314	27900	2500	70900	100	1	12568464	11525	14.24	1.75	12	0.24	6441.00	52278.00	101900	20231012	-10.01	72900	20230726	25.79	101900	-10.01	20231012	72900	25.79	20230726	101900	-10.01	20231012	72900	25.79	20230726	1.43	Y	185750	2500	314 억	1283326	N	N	2957	N	N
28	20231026	140840	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91600	-1700	5	-1.82	2215497700	24166	102.20	92500	93300	89900	121200	65400	93300	91678.23	10.21	0	606	95500	94400	93400	92300	91300	94950	92850	314	27900	2500	70900	100	1	12568464	11513	14.22	1.75	12	0.19	6441.00	52278.00	101900	20231012	-10.11	72900	20230726	25.65	101900	-10.11	20231012	72900	25.65	20230726	101900	-10.11	20231012	72900	25.65	20230726	1.43	Y	185750	2500	314 억	1283326	N	N	2957	N	N
29	20231026	130839	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91600	-1700	5	-1.82	1996681800	21773	92.08	92500	93300	89900	121200	65400	93300	91704.41	10.21	0	168	95500	94400	93400	92300	91300	94950	92850	314	27900	2500	70900	100	1	12568464	11513	14.22	1.75	12	0.17	6441.00	52278.00	101900	20231012	-10.11	72900	20230726	25.65	101900	-10.11	20231012	72900	25.65	20230726	101900	-10.11	20231012	72900	25.65	20230726	1.43	Y	185750	2500	314 억	1283326	N	N	2957	N	N
30	20231026	120834	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	90600	-2700	5	-2.89	1584155100	17233	72.88	92500	93300	89900	121200	65400	93300	91925.59	10.21	0	-2127	95500	94400	93400	92300	91300	94950	92850	314	27900	2500	70900	100	1	12568464	11387	14.07	1.73	12	0.14	6441.00	52278.00	101900	20231012	-11.09	72900	20230726	24.28	101900	-11.09	20231012	72900	24.28	20230726	101900	-11.09	20231012	72900	24.28	20230726	1.43	Y	185750	2500	314 억	1283326	N	N	2957	N	N
31	20231026	110846	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92200	-1100	5	-1.18	905900700	9791	41.41	92500	93300	91700	121200	65400	93300	92523.74	10.21	0	-1281	95500	94400	93400	92300	91300	94950	92850	314	27900	2500	70900	100	1	12568464	11588	14.31	1.76	12	0.08	6441.00	52278.00	101900	20231012	-9.52	72900	20230726	26.47	101900	-9.52	20231012	72900	26.47	20230726	101900	-9.52	20231012	72900	26.47	20230726	1.43	Y	185750	2500	314 억	1283326	N	N	2957	N	N
32	20231026	100842	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92300	-1000	5	-1.07	623844700	6737	28.49	92500	93300	91700	121200	65400	93300	92599.67	10.21	0	-1354	95500	94400	93400	92300	91300	94950	92850	314	27900	2500	70900	100	1	12568464	11601	14.33	1.77	12	0.05	6441.00	52278.00	101900	20231012	-9.42	72900	20230726	26.61	101900	-9.42	20231012	72900	26.61	20230726	101900	-9.42	20231012	72900	26.61	20230726	1.43	Y	185750	2500	314 억	1283326	N	N	2957	N	N
33	20231026	090840	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91900	-1400	5	-1.50	256656200	2773	11.73	92500	93300	91700	121200	65400	93300	92555.16	10.21	0	-441	95500	94400	93400	92300	91300	94950	92850	314	27900	2500	70900	100	1	12568464	11550	14.27	1.76	12	0.02	6441.00	52278.00	101900	20231012	-9.81	72900	20230726	26.06	101900	-9.81	20231012	72900	26.06	20230726	101900	-9.81	20231012	72900	26.06	20230726	1.43	Y	185750	2500	314 억	1283326	N	N	2957	N	N
34	20231025	160842	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93300	800	2	0.86	2202785900	23634	61.03	93100	94500	92400	120200	64800	92500	93203.99	10.15	0	3884	96833	94666	92333	90166	87833	93500	89000	314	27700	2500	70300	100	1	12568464	11726	14.49	1.78	12	0.19	6441.00	52278.00	101900	20231012	-8.44	72900	20230726	27.98	101900	-8.44	20231012	72900	27.98	20230726	101900	-8.44	20231012	72900	27.98	20230726	1.42	Y	185750	2500	314 억	1275175	N	N	2957	N	N
35	20231025	150841	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	1100	2	1.19	2085350900	22376	57.78	93100	94500	92400	120200	64800	92500	93195.88	10.15	0	4006	96833	94666	92333	90166	87833	93500	89000	314	27700	2500	70300	100	1	12568464	11764	14.53	1.79	12	0.18	6441.00	52278.00	101900	20231012	-8.15	72900	20230726	28.40	101900	-8.15	20231012	72900	28.40	20230726	101900	-8.15	20231012	72900	28.40	20230726	1.42	Y	185750	2500	314 억	1275175	N	N	4280	N	N
36	20231025	140835	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93400	900	2	0.97	1690868200	18159	46.89	93100	94500	92400	120200	64800	92500	93114.61	10.15	0	3999	96833	94666	92333	90166	87833	93500	89000	314	27700	2500	70300	100	1	12568464	11739	14.50	1.79	12	0.14	6441.00	52278.00	101900	20231012	-8.34	72900	20230726	28.12	101900	-8.34	20231012	72900	28.12	20230726	101900	-8.34	20231012	72900	28.12	20230726	1.42	Y	185750	2500	314 억	1275175	N	N	4280	N	N
37	20231025	130837	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93100	600	2	0.65	1470317300	15786	40.76	93100	94500	92400	120200	64800	92500	93140.59	10.15	0	4218	96833	94666	92333	90166	87833	93500	89000	314	27700	2500	70300	100	1	12568464	11701	14.45	1.78	12	0.13	6441.00	52278.00	101900	20231012	-8.64	72900	20230726	27.71	101900	-8.64	20231012	72900	27.71	20230726	101900	-8.64	20231012	72900	27.71	20230726	1.42	Y	185750	2500	314 억	1275175	N	N	4280	N	N
38	20231025	120837	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	1100	2	1.19	1337202500	14354	37.06	93100	94500	92400	120200	64800	92500	93158.88	10.15	0	4475	96833	94666	92333	90166	87833	93500	89000	314	27700	2500	70300	100	1	12568464	11764	14.53	1.79	12	0.11	6441.00	52278.00	101900	20231012	-8.15	72900	20230726	28.40	101900	-8.15	20231012	72900	28.40	20230726	101900	-8.15	20231012	72900	28.40	20230726	1.42	Y	185750	2500	314 억	1275175	N	N	4280	N	N
39	20231025	110840	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93300	800	2	0.86	1221626000	13117	33.87	93100	94500	92400	120200	64800	92500	93133.03	10.15	0	4910	96833	94666	92333	90166	87833	93500	89000	314	27700	2500	70300	100	1	12568464	11726	14.49	1.78	12	0.10	6441.00	52278.00	101900	20231012	-8.44	72900	20230726	27.98	101900	-8.44	20231012	72900	27.98	20230726	101900	-8.44	20231012	72900	27.98	20230726	1.42	Y	185750	2500	314 억	1275175	N	N	4280	N	N
40	20231025	100841	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	1400	2	1.51	724979000	7779	20.09	93100	94500	92400	120200	64800	92500	93196.94	10.15	0	1719	96833	94666	92333	90166	87833	93500	89000	314	27700	2500	70300	100	1	12568464	11802	14.58	1.80	12	0.06	6441.00	52278.00	101900	20231012	-7.85	72900	20230726	28.81	101900	-7.85	20231012	72900	28.81	20230726	101900	-7.85	20231012	72900	28.81	20230726	1.42	Y	185750	2500	314 억	1275175	N	N	4280	N	N
41	20231025	090835	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93800	1300	2	1.41	195606700	2093	5.40	93100	94500	92800	120200	64800	92500	93457.57	10.15	0	524	96833	94666	92333	90166	87833	93500	89000	314	27700	2500	70300	100	1	12568464	11789	14.56	1.79	12	0.02	6441.00	52278.00	101900	20231012	-7.95	72900	20230726	28.67	101900	-7.95	20231012	72900	28.67	20230726	101900	-7.95	20231012	72900	28.67	20230726	1.42	Y	185750	2500	314 억	1275175	N	N	4280	N	N
42	20231024	160819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92500	-1200	5	-1.28	3559977300	38709	103.53	94500	94500	90000	121800	65600	93700	91967.62	10.09	12	8401	96500	95100	93200	91800	89900	95800	92500	314	28100	2500	71210	100	1	12568464	11626	14.36	1.77	12	0.31	6441.00	52278.00	101900	20231012	-9.22	72659	20221020	27.31	101900	-9.22	20231012	72900	26.89	20230726	101900	-9.22	20231012	72900	26.89	20230726	1.47	Y	185750	2500	314 억	1267546	N	N	4280	N	N
43	20231024	150832	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92700	-1000	5	-1.07	3257533100	35438	94.78	94500	94500	90000	121800	65600	93700	91922.04	10.09	12	7940	96500	95100	93200	91800	89900	95800	92500	314	28100	2500	71210	100	1	12568464	11651	14.39	1.77	12	0.28	6441.00	52278.00	101900	20231012	-9.03	72659	20221020	27.58	101900	-9.03	20231012	72900	27.16	20230726	101900	-9.03	20231012	72900	27.16	20230726	1.47	Y	185750	2500	314 억	1267546	N	N	3633	N	N
44	20231024	140816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92500	-1200	5	-1.28	2792012200	30422	81.37	94500	94500	90000	121800	65600	93700	91776.09	10.09	12	7436	96500	95100	93200	91800	89900	95800	92500	314	28100	2500	71210	100	1	12568464	11626	14.36	1.77	12	0.24	6441.00	52278.00	101900	20231012	-9.22	72659	20221020	27.31	101900	-9.22	20231012	72900	26.89	20230726	101900	-9.22	20231012	72900	26.89	20230726	1.47	Y	185750	2500	314 억	1267546	N	N	3633	N	N
45	20231024	130823	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92000	-1700	5	-1.81	2439033700	26597	71.14	94500	94500	90000	121800	65600	93700	91703.34	10.09	12	6405	96500	95100	93200	91800	89900	95800	92500	314	28100	2500	71210	100	1	12568464	11563	14.28	1.76	12	0.21	6441.00	52278.00	101900	20231012	-9.72	72659	20221020	26.62	101900	-9.72	20231012	72900	26.20	20230726	101900	-9.72	20231012	72900	26.20	20230726	1.47	Y	185750	2500	314 억	1267546	N	N	3633	N	N
46	20231024	120831	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92300	-1400	5	-1.49	2188195800	23880	63.87	94500	94500	90000	121800	65600	93700	91632.99	10.09	12	6218	96500	95100	93200	91800	89900	95800	92500	314	28100	2500	71210	100	1	12568464	11601	14.33	1.77	12	0.19	6441.00	52278.00	101900	20231012	-9.42	72659	20221020	27.03	101900	-9.42	20231012	72900	26.61	20230726	101900	-9.42	20231012	72900	26.61	20230726	1.47	Y	185750	2500	314 억	1267546	N	N	3633	N	N
47	20231024	110826	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91500	-2200	5	-2.35	1469979000	16011	42.82	94500	94500	90000	121800	65600	93700	91810.57	10.09	12	2885	96500	95100	93200	91800	89900	95800	92500	314	28100	2500	71210	100	1	12568464	11500	14.21	1.75	12	0.13	6441.00	52278.00	101900	20231012	-10.21	72659	20221020	25.93	101900	-10.21	20231012	72900	25.51	20230726	101900	-10.21	20231012	72900	25.51	20230726	1.47	Y	185750	2500	314 억	1267546	N	N	3633	N	N
48	20231024	100818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91600	-2100	5	-2.24	843575200	9126	24.41	94500	94500	91500	121800	65600	93700	92436.47	10.09	12	639	96500	95100	93200	91800	89900	95800	92500	314	28100	2500	71210	100	1	12568464	11513	14.22	1.75	12	0.07	6441.00	52278.00	101900	20231012	-10.11	72659	20221020	26.07	101900	-10.11	20231012	72900	25.65	20230726	101900	-10.11	20231012	72900	25.65	20230726	1.47	Y	185750	2500	314 억	1267546	N	N	3633	N	N
49	20231024	090825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	-100	5	-0.11	116211400	1239	3.31	94500	94500	93500	121800	65600	93700	93794.51	10.09	12	170	96500	95100	93200	91800	89900	95800	92500	314	28100	2500	71210	100	1	12568464	11764	14.53	1.79	12	0.01	6441.00	52278.00	101900	20231012	-8.15	72659	20221020	28.82	101900	-8.15	20231012	72900	28.40	20230726	101900	-8.15	20231012	72900	28.40	20230726	1.47	Y	185750	2500	314 억	1267546	N	N	3633	N	N
50	20231023	160813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93700	1100	2	1.19	3487689000	37373	77.09	91300	94600	91300	120300	64900	92600	93321.09	9.99	0	13174	95866	94232	92466	90832	89066	95050	91650	314	27700	2500	70370	100	1	12568464	11777	14.55	1.79	12	0.30	6441.00	52278.00	101900	20231012	-8.05	72659	20221020	28.96	101900	-8.05	20231012	72900	28.53	20230726	101900	-8.05	20231012	72900	28.53	20230726	1.52	Y	185750	2500	314 억	1255654	N	N	3633	N	N
51	20231023	150819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93400	800	2	0.86	3207328900	34380	70.91	91300	94600	91300	120300	64900	92600	93290.54	9.99	0	13286	95866	94232	92466	90832	89066	95050	91650	314	27700	2500	70370	100	1	12568464	11739	14.50	1.79	12	0.27	6441.00	52278.00	101900	20231012	-8.34	72659	20221020	28.55	101900	-8.34	20231012	72900	28.12	20230726	101900	-8.34	20231012	72900	28.12	20230726	1.52	Y	185750	2500	314 억	1255654	N	N	2178	N	N
52	20231023	140815	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93600	1000	2	1.08	2912331500	31224	64.40	91300	94600	91300	120300	64900	92600	93272.21	9.99	0	12562	95866	94232	92466	90832	89066	95050	91650	314	27700	2500	70370	100	1	12568464	11764	14.53	1.79	12	0.25	6441.00	52278.00	101900	20231012	-8.15	72659	20221020	28.82	101900	-8.15	20231012	72900	28.40	20230726	101900	-8.15	20231012	72900	28.40	20230726	1.52	Y	185750	2500	314 억	1255654	N	N	2178	N	N
53	20231023	130822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93700	1100	2	1.19	2764460700	29644	61.15	91300	94600	91300	120300	64900	92600	93255.32	9.99	0	11537	95866	94232	92466	90832	89066	95050	91650	314	27700	2500	70370	100	1	12568464	11777	14.55	1.79	12	0.24	6441.00	52278.00	101900	20231012	-8.05	72659	20221020	28.96	101900	-8.05	20231012	72900	28.53	20230726	101900	-8.05	20231012	72900	28.53	20230726	1.52	Y	185750	2500	314 억	1255654	N	N	2178	N	N
54	20231023	120813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94400	1800	2	1.94	2537786300	27231	56.17	91300	94600	91300	120300	64900	92600	93194.75	9.99	0	10538	95866	94232	92466	90832	89066	95050	91650	314	27700	2500	70370	100	1	12568464	11865	14.66	1.81	12	0.22	6441.00	52278.00	101900	20231012	-7.36	72659	20221020	29.92	101900	-7.36	20231012	72900	29.49	20230726	101900	-7.36	20231012	72900	29.49	20230726	1.52	Y	185750	2500	314 억	1255654	N	N	2178	N	N
55	20231023	110811	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	1300	2	1.40	2080246200	22350	46.10	91300	94600	91300	120300	64900	92600	93075.89	9.99	0	8857	95866	94232	92466	90832	89066	95050	91650	314	27700	2500	70370	100	1	12568464	11802	14.58	1.80	12	0.18	6441.00	52278.00	101900	20231012	-7.85	72659	20221020	29.23	101900	-7.85	20231012	72900	28.81	20230726	101900	-7.85	20231012	72900	28.81	20230726	1.52	Y	185750	2500	314 억	1255654	N	N	2178	N	N
56	20231023	100806	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92800	200	2	0.22	1221621400	13214	27.26	91300	93400	91300	120300	64900	92600	92449.02	9.99	0	5199	95866	94232	92466	90832	89066	95050	91650	314	27700	2500	70370	100	1	12568464	11664	14.41	1.78	12	0.11	6441.00	52278.00	101900	20231012	-8.93	72659	20221020	27.72	101900	-8.93	20231012	72900	27.30	20230726	101900	-8.93	20231012	72900	27.30	20230726	1.52	Y	185750	2500	314 억	1255654	N	N	2178	N	N
57	20231023	090823	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91600	-1000	5	-1.08	237166700	2580	5.32	91300	92900	91300	120300	64900	92600	91925.08	9.99	0	567	95866	94232	92466	90832	89066	95050	91650	314	27700	2500	70370	100	1	12568464	11513	14.22	1.75	12	0.02	6441.00	52278.00	101900	20231012	-10.11	72659	20221020	26.07	101900	-10.11	20231012	72900	25.65	20230726	101900	-10.11	20231012	72900	25.65	20230726	1.52	Y	185750	2500	314 억	1255654	N	N	2178	N	N
58	20231020	160810	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92600	-700	5	-0.75	4466160000	48422	77.64	92100	94100	90700	121200	65400	93300	92234.09	9.85	0	14948	97633	95466	93933	91766	90233	94700	91000	314	27900	2500	70900	100	1	12568464	11638	14.38	1.77	12	0.39	6441.00	52278.00	101900	20231012	-9.13	71896	20221018	28.80	101900	-9.13	20231012	72900	27.02	20230726	101900	-9.13	20231012	72900	27.02	20230726	1.57	Y	185750	2500	314 억	1238020	N	N	2178	N	N
59	20231020	150810	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92300	-1000	5	-1.07	4275338400	46362	74.33	92100	94100	90700	121200	65400	93300	92216.44	9.85	0	14336	97633	95466	93933	91766	90233	94700	91000	314	27900	2500	70900	100	1	12568464	11601	14.33	1.77	12	0.37	6441.00	52278.00	101900	20231012	-9.42	71896	20221018	28.38	101900	-9.42	20231012	72900	26.61	20230726	101900	-9.42	20231012	72900	26.61	20230726	1.57	Y	185750	2500	314 억	1238020	N	N	2210	N	N
60	20231020	140817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92900	-400	5	-0.43	3815827700	41400	66.38	92100	94100	90700	121200	65400	93300	92169.75	9.85	0	13454	97633	95466	93933	91766	90233	94700	91000	314	27900	2500	70900	100	1	12568464	11676	14.42	1.78	12	0.33	6441.00	52278.00	101900	20231012	-8.83	71896	20221018	29.21	101900	-8.83	20231012	72900	27.43	20230726	101900	-8.83	20231012	72900	27.43	20230726	1.57	Y	185750	2500	314 억	1238020	N	N	2210	N	N
61	20231020	130755	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92700	-600	5	-0.64	3488588300	37883	60.74	92100	94100	90700	121200	65400	93300	92088.49	9.85	0	14005	97633	95466	93933	91766	90233	94700	91000	314	27900	2500	70900	100	1	12568464	11651	14.39	1.77	12	0.30	6441.00	52278.00	101900	20231012	-9.03	71896	20221018	28.94	101900	-9.03	20231012	72900	27.16	20230726	101900	-9.03	20231012	72900	27.16	20230726	1.57	Y	185750	2500	314 억	1238020	N	N	2210	N	N
62	20231020	120805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92400	-900	5	-0.96	3245971100	35258	56.53	92100	94100	90700	121200	65400	93300	92063.39	9.85	0	13189	97633	95466	93933	91766	90233	94700	91000	314	27900	2500	70900	100	1	12568464	11613	14.35	1.77	12	0.28	6441.00	52278.00	101900	20231012	-9.32	71896	20221018	28.52	101900	-9.32	20231012	72900	26.75	20230726	101900	-9.32	20231012	72900	26.75	20230726	1.57	Y	185750	2500	314 억	1238020	N	N	2210	N	N
63	20231020	110814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93000	-300	5	-0.32	2588842200	28132	45.11	92100	94100	90700	121200	65400	93300	92024.82	9.85	0	10206	97633	95466	93933	91766	90233	94700	91000	314	27900	2500	70900	100	1	12568464	11689	14.44	1.78	12	0.22	6441.00	52278.00	101900	20231012	-8.73	71896	20221018	29.35	101900	-8.73	20231012	72900	27.57	20230726	101900	-8.73	20231012	72900	27.57	20230726	1.57	Y	185750	2500	314 억	1238020	N	N	2210	N	N
64	20231020	100805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	91400	-1900	5	-2.04	1588561100	17244	27.65	92100	94100	91100	121200	65400	93300	92122.54	9.85	0	7397	97633	95466	93933	91766	90233	94700	91000	314	27900	2500	70900	100	1	12568464	11488	14.19	1.75	12	0.14	6441.00	52278.00	101900	20231012	-10.30	71896	20221018	27.13	101900	-10.30	20231012	72900	25.38	20230726	101900	-10.30	20231012	72900	25.38	20230726	1.57	Y	185750	2500	314 억	1238020	N	N	2210	N	N
65	20231020	090806	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93500	200	2	0.21	378986200	4075	6.53	92100	94100	91500	121200	65400	93300	93002.75	9.85	0	855	97633	95466	93933	91766	90233	94700	91000	314	27900	2500	70900	100	1	12568464	11752	14.52	1.79	12	0.03	6441.00	52278.00	101900	20231012	-8.24	71896	20221018	30.05	101900	-8.24	20231012	72900	28.26	20230726	101900	-8.24	20231012	72900	28.26	20230726	1.57	Y	185750	2500	314 억	1238020	N	N	2210	N	N
66	20231019	160803	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93300	-3500	5	-3.62	5834845600	62292	116.51	95900	96100	92400	125800	67800	96800	93669.87	9.70	-396	18020	101733	99266	97433	94966	93133	98350	94050	314	29000	2500	73560	100	1	12568464	11726	14.49	1.78	12	0.50	6441.00	52278.00	101900	20231012	-8.44	71036	20221017	31.34	101900	-8.44	20231012	72900	27.98	20230726	101900	-8.44	20231012	72900	27.98	20230726	1.59	Y	185750	2500	314 억	1219255	N	N	2210	N	N
67	20231019	150756	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93400	-3400	5	-3.51	5434318300	57996	108.47	95900	96100	92400	125800	67800	96800	93701.55	9.70	-396	16948	101733	99266	97433	94966	93133	98350	94050	314	29000	2500	73560	100	1	12568464	11739	14.50	1.79	12	0.46	6441.00	52278.00	101900	20231012	-8.34	71036	20221017	31.48	101900	-8.34	20231012	72900	28.12	20230726	101900	-8.34	20231012	72900	28.12	20230726	1.59	Y	185750	2500	314 억	1219255	N	N	5240	N	N
68	20231019	140806	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93400	-3400	5	-3.51	4589005400	48950	91.56	95900	96100	92400	125800	67800	96800	93748.77	9.70	-396	15714	101733	99266	97433	94966	93133	98350	94050	314	29000	2500	73560	100	1	12568464	11739	14.50	1.79	12	0.39	6441.00	52278.00	101900	20231012	-8.34	71036	20221017	31.48	101900	-8.34	20231012	72900	28.12	20230726	101900	-8.34	20231012	72900	28.12	20230726	1.59	Y	185750	2500	314 억	1219255	N	N	5240	N	N
69	20231019	130758	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93000	-3800	5	-3.93	3945042000	42022	78.60	95900	96100	92600	125800	67800	96800	93880.33	9.70	-396	13621	101733	99266	97433	94966	93133	98350	94050	314	29000	2500	73560	100	1	12568464	11689	14.44	1.78	12	0.33	6441.00	52278.00	101900	20231012	-8.73	71036	20221017	30.92	101900	-8.73	20231012	72900	27.57	20230726	101900	-8.73	20231012	72900	27.57	20230726	1.59	Y	185750	2500	314 억	1219255	N	N	5240	N	N
70	20231019	120805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93200	-3600	5	-3.72	3146691200	33422	62.51	95900	96100	93000	125800	67800	96800	94150.22	9.70	-396	8740	101733	99266	97433	94966	93133	98350	94050	314	29000	2500	73560	100	1	12568464	11714	14.47	1.78	12	0.27	6441.00	52278.00	101900	20231012	-8.54	71036	20221017	31.20	101900	-8.54	20231012	72900	27.85	20230726	101900	-8.54	20231012	72900	27.85	20230726	1.59	Y	185750	2500	314 억	1219255	N	N	5240	N	N
71	20231019	110800	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	93900	-2900	5	-3.00	2015890000	21331	39.90	95900	96100	93600	125800	67800	96800	94505.07	9.70	-396	5478	101733	99266	97433	94966	93133	98350	94050	314	29000	2500	73560	100	1	12568464	11802	14.58	1.80	12	0.17	6441.00	52278.00	101900	20231012	-7.85	71036	20221017	32.19	101900	-7.85	20231012	72900	28.81	20230726	101900	-7.85	20231012	72900	28.81	20230726	1.59	Y	185750	2500	314 억	1219255	N	N	5240	N	N
72	20231019	100753	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95200	-1600	5	-1.65	1520816600	16087	30.09	95900	96100	93600	125800	67800	96800	94536.85	9.70	-396	4209	101733	99266	97433	94966	93133	98350	94050	314	29000	2500	73560	100	1	12568464	11965	14.78	1.82	12	0.13	6441.00	52278.00	101900	20231012	-6.58	71036	20221017	34.02	101900	-6.58	20231012	72900	30.59	20230726	101900	-6.58	20231012	72900	30.59	20230726	1.59	Y	185750	2500	314 억	1219255	N	N	5240	N	N
73	20231019	090804	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94700	-2100	5	-2.17	408532600	4319	8.08	95900	96100	93600	125800	67800	96800	94589.12	9.70	-396	2235	101733	99266	97433	94966	93133	98350	94050	314	29000	2500	73560	100	1	12568464	11902	14.70	1.81	12	0.03	6441.00	52278.00	101900	20231012	-7.07	71036	20221017	33.31	101900	-7.07	20231012	72900	29.90	20230726	101900	-7.07	20231012	72900	29.90	20230726	1.59	Y	185750	2500	314 억	1219255	N	N	5240	N	N
74	20231018	160807	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96800	-2700	5	-2.71	5183330100	53452	105.18	99200	99900	95600	129300	69700	99500	96971.72	9.61	0	11544	102833	101166	99433	97766	96033	100300	96900	314	29800	2500	75620	100	1	12568464	12166	15.03	1.85	12	0.43	6441.00	52278.00	101900	20231012	-5.00	69986	20221014	38.31	101900	-5.00	20231012	72900	32.78	20230726	101900	-5.00	20231012	72900	32.78	20230726	1.57	Y	185750	2500	314 억	1207304	N	N	5240	N	N
75	20231018	150759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96800	-2700	5	-2.71	4819057300	49688	97.77	99200	99900	95600	129300	69700	99500	96986.34	9.61	0	11581	102833	101166	99433	97766	96033	100300	96900	314	29800	2500	75620	100	1	12568464	12166	15.03	1.85	12	0.40	6441.00	52278.00	101900	20231012	-5.00	69986	20221014	38.31	101900	-5.00	20231012	72900	32.78	20230726	101900	-5.00	20231012	72900	32.78	20230726	1.57	Y	185750	2500	314 억	1207304	N	N	3854	N	N
76	20231018	140747	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96600	-2900	5	-2.91	4323677100	44561	87.69	99200	99900	95600	129300	69700	99500	97028.28	9.61	0	12255	102833	101166	99433	97766	96033	100300	96900	314	29800	2500	75620	100	1	12568464	12141	15.00	1.85	12	0.35	6441.00	52278.00	101900	20231012	-5.20	69986	20221014	38.03	101900	-5.20	20231012	72900	32.51	20230726	101900	-5.20	20231012	72900	32.51	20230726	1.57	Y	185750	2500	314 억	1207304	N	N	3854	N	N
77	20231018	130745	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96100	-3400	5	-3.42	3900596300	40184	79.07	99200	99900	95600	129300	69700	99500	97068.39	9.61	0	11052	102833	101166	99433	97766	96033	100300	96900	314	29800	2500	75620	100	1	12568464	12078	14.92	1.84	12	0.32	6441.00	52278.00	101900	20231012	-5.69	69986	20221014	37.31	101900	-5.69	20231012	72900	31.82	20230726	101900	-5.69	20231012	72900	31.82	20230726	1.57	Y	185750	2500	314 억	1207304	N	N	3854	N	N
78	20231018	120800	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96100	-3400	5	-3.42	3652620500	37611	74.01	99200	99900	95600	129300	69700	99500	97115.75	9.61	0	10738	102833	101166	99433	97766	96033	100300	96900	314	29800	2500	75620	100	1	12568464	12078	14.92	1.84	12	0.30	6441.00	52278.00	101900	20231012	-5.69	69986	20221014	37.31	101900	-5.69	20231012	72900	31.82	20230726	101900	-5.69	20231012	72900	31.82	20230726	1.57	Y	185750	2500	314 억	1207304	N	N	3854	N	N
79	20231018	110753	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97000	-2500	5	-2.51	3012235200	30956	60.91	99200	99900	95900	129300	69700	99500	97306.99	9.61	0	8573	102833	101166	99433	97766	96033	100300	96900	314	29800	2500	75620	100	1	12568464	12191	15.06	1.86	12	0.25	6441.00	52278.00	101900	20231012	-4.81	69986	20221014	38.60	101900	-4.81	20231012	72900	33.06	20230726	101900	-4.81	20231012	72900	33.06	20230726	1.57	Y	185750	2500	314 억	1207304	N	N	3854	N	N
80	20231018	100802	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	-2400	5	-2.41	1809887400	18531	36.46	99200	99900	96400	129300	69700	99500	97668.09	9.61	0	4000	102833	101166	99433	97766	96033	100300	96900	314	29800	2500	75620	100	1	12568464	12204	15.08	1.86	12	0.15	6441.00	52278.00	101900	20231012	-4.71	69986	20221014	38.74	101900	-4.71	20231012	72900	33.20	20230726	101900	-4.71	20231012	72900	33.20	20230726	1.57	Y	185750	2500	314 억	1207304	N	N	3854	N	N
81	20231018	090748	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98700	-800	5	-0.80	170185200	1723	3.39	99200	99700	98000	129300	69700	99500	98772.61	9.61	0	156	102833	101166	99433	97766	96033	100300	96900	314	29800	2500	75620	100	1	12568464	12405	15.32	1.89	12	0.01	6441.00	52278.00	101900	20231012	-3.14	69986	20221014	41.03	101900	-3.14	20231012	72900	35.39	20230726	101900	-3.14	20231012	72900	35.39	20230726	1.57	Y	185750	2500	314 억	1207304	N	N	3854	N	N
82	20231017	160753	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	99500	-700	5	-0.70	5042102600	50749	100.03	101000	101100	97700	130200	70200	100200	99353.62	9.55	0	7092	102733	101466	99733	98466	96733	102100	99100	314	30000	2500	76150	100	1	12568464	12506	15.45	1.90	12	0.40	6441.00	52278.00	101900	20231012	-2.36	69700	20221013	42.75	101900	-2.36	20231012	72900	36.49	20230726	101900	-2.36	20231012	72900	36.49	20230726	1.58	Y	185750	2500	314 억	1200308	N	N	3854	N	N
83	20231017	150758	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98600	-1600	5	-1.60	4751570600	47819	94.25	101000	101100	97700	130200	70200	100200	99365.64	9.55	0	6084	102733	101466	99733	98466	96733	102100	99100	314	30000	2500	76150	100	1	12568464	12393	15.31	1.89	12	0.38	6441.00	52278.00	101900	20231012	-3.24	69700	20221013	41.46	101900	-3.24	20231012	72900	35.25	20230726	101900	-3.24	20231012	72900	35.25	20230726	1.58	Y	185750	2500	314 억	1200308	N	N	6359	N	N
84	20231017	140759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98100	-2100	5	-2.10	3761140100	37767	74.44	101000	101100	97700	130200	70200	100200	99587.91	9.55	0	1496	102733	101466	99733	98466	96733	102100	99100	314	30000	2500	76150	100	1	12568464	12330	15.23	1.88	12	0.30	6441.00	52278.00	101900	20231012	-3.73	69700	20221013	40.75	101900	-3.73	20231012	72900	34.57	20230726	101900	-3.73	20231012	72900	34.57	20230726	1.58	Y	185750	2500	314 억	1200308	N	N	6359	N	N
85	20231017	130752	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	99500	-700	5	-0.70	2605390800	26052	51.35	101000	101100	98700	130200	70200	100200	100007.28	9.55	0	-3332	102733	101466	99733	98466	96733	102100	99100	314	30000	2500	76150	100	1	12568464	12506	15.45	1.90	12	0.21	6441.00	52278.00	101900	20231012	-2.36	69700	20221013	42.75	101900	-2.36	20231012	72900	36.49	20230726	101900	-2.36	20231012	72900	36.49	20230726	1.58	Y	185750	2500	314 억	1200308	N	N	6359	N	N
86	20231017	120756	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	99100	-1100	5	-1.10	2199368800	21955	43.27	101000	101100	99000	130200	70200	100200	100176.21	9.55	0	-3454	102733	101466	99733	98466	96733	102100	99100	314	30000	2500	76150	100	1	12568464	12455	15.39	1.90	12	0.17	6441.00	52278.00	101900	20231012	-2.75	69700	20221013	42.18	101900	-2.75	20231012	72900	35.94	20230726	101900	-2.75	20231012	72900	35.94	20230726	1.58	Y	185750	2500	314 억	1200308	N	N	6359	N	N
87	20231017	110748	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100200	0	3	0.00	1278972600	12763	25.16	101000	101100	99600	130200	70200	100200	100209.41	9.55	0	-1860	102733	101466	99733	98466	96733	102100	99100	314	30000	2500	76150	100	1	12568464	12594	15.56	1.92	12	0.10	6441.00	52278.00	101900	20231012	-1.67	69700	20221013	43.76	101900	-1.67	20231012	72900	37.45	20230726	101900	-1.67	20231012	72900	37.45	20230726	1.58	Y	185750	2500	314 억	1200308	N	N	6359	N	N
88	20231017	100742	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100200	0	3	0.00	797575900	7959	15.69	101000	101100	99600	130200	70200	100200	100210.57	9.55	0	-2335	102733	101466	99733	98466	96733	102100	99100	314	30000	2500	76150	100	1	12568464	12594	15.56	1.92	12	0.06	6441.00	52278.00	101900	20231012	-1.67	69700	20221013	43.76	101900	-1.67	20231012	72900	37.45	20230726	101900	-1.67	20231012	72900	37.45	20230726	1.58	Y	185750	2500	314 억	1200308	N	N	6359	N	N
89	20231017	090749	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100000	-200	5	-0.20	199798000	1989	3.92	101000	101100	99900	130200	70200	100200	100452.24	9.55	0	-1148	102733	101466	99733	98466	96733	102100	99100	314	30000	2500	76150	100	1	12568464	12568	15.53	1.91	12	0.02	6441.00	52278.00	101900	20231012	-1.86	69700	20221013	43.47	101900	-1.86	20231012	72900	37.17	20230726	101900	-1.86	20231012	72900	37.17	20230726	1.58	Y	185750	2500	314 억	1200308	N	N	6359	N	N
90	20231016	160750	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100200	200	2	0.20	5047855300	50548	124.16	98900	101000	98000	130000	70000	100000	99862.49	9.52	0	3301	101600	100800	99600	98800	97600	101000	99000	314	30000	2500	76000	100	1	12568464	12594	15.56	1.92	12	0.40	6441.00	52278.00	101900	20231012	-1.67	69700	20221013	43.76	101900	-1.67	20231012	72900	37.45	20230726	101900	-1.67	20231012	72900	37.45	20230726	1.59	Y	185750	2500	314 억	1196630	N	N	6359	N	N
91	20231016	150749	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100000	0	3	0.00	4659765000	46673	114.64	98900	101000	98000	130000	70000	100000	99838.56	9.52	0	2492	101600	100800	99600	98800	97600	101000	99000	314	30000	2500	76000	100	1	12568464	12568	15.53	1.91	12	0.37	6441.00	52278.00	101900	20231012	-1.86	69700	20221013	43.47	101900	-1.86	20231012	72900	37.17	20230726	101900	-1.86	20231012	72900	37.17	20230726	1.59	Y	185750	2500	314 억	1196630	N	N	1816	N	N
92	20231016	140750	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	99500	-500	5	-0.50	3435132400	34431	84.57	98900	101000	98000	130000	70000	100000	99768.59	9.52	0	3436	101600	100800	99600	98800	97600	101000	99000	314	30000	2500	76000	100	1	12568464	12506	15.45	1.90	12	0.27	6441.00	52278.00	101900	20231012	-2.36	69700	20221013	42.75	101900	-2.36	20231012	72900	36.49	20230726	101900	-2.36	20231012	72900	36.49	20230726	1.59	Y	185750	2500	314 억	1196630	N	N	1816	N	N
93	20231016	130744	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	99500	-500	5	-0.50	3019119000	30248	74.30	98900	101000	98000	130000	70000	100000	99812.19	9.52	0	2749	101600	100800	99600	98800	97600	101000	99000	314	30000	2500	76000	100	1	12568464	12506	15.45	1.90	12	0.24	6441.00	52278.00	101900	20231012	-2.36	69700	20221013	42.75	101900	-2.36	20231012	72900	36.49	20230726	101900	-2.36	20231012	72900	36.49	20230726	1.59	Y	185750	2500	314 억	1196630	N	N	1816	N	N
94	20231016	120745	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	99200	-800	5	-0.80	2452537500	24533	60.26	98900	101000	98900	130000	70000	100000	99968.92	9.52	0	2691	101600	100800	99600	98800	97600	101000	99000	314	30000	2500	76000	100	1	12568464	12468	15.40	1.90	12	0.20	6441.00	52278.00	101900	20231012	-2.65	69700	20221013	42.32	101900	-2.65	20231012	72900	36.08	20230726	101900	-2.65	20231012	72900	36.08	20230726	1.59	Y	185750	2500	314 억	1196630	N	N	1816	N	N
95	20231016	110740	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	99700	-300	5	-0.30	2026027200	20236	49.71	98900	101000	98900	130000	70000	100000	100119.94	9.52	0	1379	101600	100800	99600	98800	97600	101000	99000	314	30000	2500	76000	100	1	12568464	12531	15.48	1.91	12	0.16	6441.00	52278.00	101900	20231012	-2.16	69700	20221013	43.04	101900	-2.16	20231012	72900	36.76	20230726	101900	-2.16	20231012	72900	36.76	20230726	1.59	Y	185750	2500	314 억	1196630	N	N	1816	N	N
96	20231016	100737	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100000	0	3	0.00	1133581400	11360	27.90	98900	100600	98900	130000	70000	100000	99787.10	9.52	0	1307	101600	100800	99600	98800	97600	101000	99000	314	30000	2500	76000	100	1	12568464	12568	15.53	1.91	12	0.09	6441.00	52278.00	101900	20231012	-1.86	69700	20221013	43.47	101900	-1.86	20231012	72900	37.17	20230726	101900	-1.86	20231012	72900	37.17	20230726	1.59	Y	185750	2500	314 억	1196630	N	N	1816	N	N
97	20231016	090740	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	99700	-300	5	-0.30	179120500	1800	4.42	98900	100000	98900	130000	70000	100000	99511.39	9.52	0	-669	101600	100800	99600	98800	97600	101000	99000	314	30000	2500	76000	100	1	12568464	12531	15.48	1.91	12	0.01	6441.00	52278.00	101900	20231012	-2.16	69700	20221013	43.04	101900	-2.16	20231012	72900	36.76	20230726	101900	-2.16	20231012	72900	36.76	20230726	1.59	Y	185750	2500	314 억	1196630	N	N	1816	N	N
98	20231012	160801	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	99900	1300	2	1.32	10005688700	99951	89.52	99900	101900	98400	128100	69100	98600	100106.25	9.42	0	15374	102466	100532	97966	96032	93466	101500	97000	314	29500	2500	74930	100	1	12568464	12556	15.51	1.91	12	0.80	6441.00	52278.00	101900	20231012	-1.96	69700	20221013	43.33	101900	-1.96	20231012	72900	37.04	20230726	101900	-1.96	20231012	72900	37.04	20230726	1.43	Y	185750	2500	314 억	1184253	N	N	5537	N	N
99	20231012	150745	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	99600	1000	2	1.01	9259924800	92475	82.82	99900	101900	98400	128100	69100	98600	100134.36	9.42	0	13884	102466	100532	97966	96032	93466	101500	97000	314	29500	2500	74930	100	1	12568464	12518	15.46	1.91	12	0.74	6441.00	52278.00	101900	20231012	-2.26	69700	20221013	42.90	101900	-2.26	20231012	72900	36.63	20230726	101900	-2.26	20231012	72900	36.63	20230726	1.43	Y	185750	2500	314 억	1184253	N	N	7891	N	N
100	20231012	140744	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	99300	700	2	0.71	8602830000	85850	76.89	99900	101900	98400	128100	69100	98600	100207.69	9.42	0	11483	102466	100532	97966	96032	93466	101500	97000	314	29500	2500	74930	100	1	12568464	12480	15.42	1.90	12	0.68	6441.00	52278.00	101900	20231012	-2.55	69700	20221013	42.47	101900	-2.55	20231012	72900	36.21	20230726	101900	-2.55	20231012	72900	36.21	20230726	1.43	Y	185750	2500	314 억	1184253	N	N	7891	N	N
101	20231012	130746	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	99600	1000	2	1.01	8169334700	81492	72.99	99900	101900	98400	128100	69100	98600	100247.08	9.42	0	10119	102466	100532	97966	96032	93466	101500	97000	314	29500	2500	74930	100	1	12568464	12518	15.46	1.91	12	0.65	6441.00	52278.00	101900	20231012	-2.26	69700	20221013	42.90	101900	-2.26	20231012	72900	36.63	20230726	101900	-2.26	20231012	72900	36.63	20230726	1.43	Y	185750	2500	314 억	1184253	N	N	7891	N	N
102	20231012	120754	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	100600	2000	2	2.03	7509062100	74883	67.07	99900	101900	98400	128100	69100	98600	100277.26	9.42	0	7620	102466	100532	97966	96032	93466	101500	97000	314	29500	2500	74930	100	1	12568464	12644	15.62	1.92	12	0.60	6441.00	52278.00	101900	20231012	-1.28	69700	20221013	44.33	101900	-1.28	20231012	72900	38.00	20230726	101900	-1.28	20231012	72900	38.00	20230726	1.43	Y	185750	2500	314 억	1184253	N	N	7891	N	N
103	20231012	110752	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	101500	2900	2	2.94	6555112100	65458	58.63	99900	101700	98400	128100	69100	98600	100142.26	9.42	0	5505	102466	100532	97966	96032	93466	101500	97000	314	29500	2500	74930	100	1	12568464	12757	15.76	1.94	12	0.52	6441.00	52278.00	101700	20231012	-0.20	69700	20221013	45.62	101700	-0.20	20231012	72900	39.23	20230726	101700	-0.20	20231012	72900	39.23	20230726	1.43	Y	185750	2500	314 억	1184253	N	N	7891	N	N
104	20231012	100747	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	100700	2100	2	2.13	4116427300	41351	37.04	99900	100700	98400	128100	69100	98600	99548.43	9.42	0	-543	102466	100532	97966	96032	93466	101500	97000	314	29500	2500	74930	100	1	12568464	12656	15.63	1.93	12	0.33	6441.00	52278.00	100700	20231012	0.00	69700	20221013	44.48	100700	0.00	20231012	72900	38.13	20230726	100700	0.00	20231012	72900	38.13	20230726	1.43	Y	185750	2500	314 억	1184253	N	N	7891	N	N
105	20231012	090753	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	99500	900	2	0.91	714056100	7191	6.44	99900	99900	98600	128100	69100	98600	99298.58	9.42	0	-3590	102466	100532	97966	96032	93466	101500	97000	314	29500	2500	74930	100	1	12568464	12506	15.45	1.90	12	0.06	6441.00	52278.00	99900	20231011	-0.40	69700	20221013	42.75	99900	0.00	20231011	72900	36.49	20230726	99900	-0.40	20231011	72900	36.49	20230726	1.43	Y	185750	2500	314 억	1184253	N	N	7891	N	N
106	20231011	160743	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	98600	3200	2	3.35	10939735400	111434	212.34	96300	99900	95400	124000	66800	95400	98172.20	9.30	0	11138	99066	97232	95766	93932	92466	96500	93200	314	28600	2500	72500	100	1	12568464	12393	15.31	1.89	12	0.89	6441.00	52278.00	99900	20231011	-1.30	69700	20221013	41.46	99900	-1.30	20231011	72900	35.25	20230726	99900	-1.30	20231011	72900	35.25	20230726	1.36	Y	185750	2500	314 억	1168363	N	N	7891	N	N
107	20231011	150747	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	98000	2600	2	2.73	10343888000	105370	200.79	96300	99900	95400	124000	66800	95400	98167.30	9.30	0	9126	99066	97232	95766	93932	92466	96500	93200	314	28600	2500	72500	100	1	12568464	12317	15.22	1.87	12	0.84	6441.00	52278.00	99900	20231011	-1.90	69700	20221013	40.60	99900	-1.90	20231011	72900	34.43	20230726	99900	-1.90	20231011	72900	34.43	20230726	1.36	Y	185750	2500	314 억	1168363	N	N	5776	N	N
108	20231011	140751	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	99000	3600	2	3.77	8619386800	87893	167.49	96300	99900	95400	124000	66800	95400	98066.82	9.30	0	6687	99066	97232	95766	93932	92466	96500	93200	314	28600	2500	72500	100	1	12568464	12443	15.37	1.89	12	0.70	6441.00	52278.00	99900	20231011	-0.90	69700	20221013	42.04	99900	-0.90	20231011	72900	35.80	20230726	99900	-0.90	20231011	72900	35.80	20230726	1.36	Y	185750	2500	314 억	1168363	N	N	5776	N	N
109	20231011	130741	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	1700	2	1.78	2778350400	28785	54.85	96300	97300	95400	124000	66800	95400	96520.77	9.30	0	9796	99066	97232	95766	93932	92466	96500	93200	314	28600	2500	72500	100	1	12568464	12204	15.08	1.86	12	0.23	6441.00	52278.00	97600	20231010	-0.51	69700	20221013	39.31	97600	-0.51	20231010	72900	33.20	20230726	97600	-0.51	20231010	72900	33.20	20230726	1.36	Y	185750	2500	314 억	1168363	N	N	5776	N	N
110	20231011	120756	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	1700	2	1.78	2428879400	25185	47.99	96300	97300	95400	124000	66800	95400	96441.51	9.30	0	8685	99066	97232	95766	93932	92466	96500	93200	314	28600	2500	72500	100	1	12568464	12204	15.08	1.86	12	0.20	6441.00	52278.00	97600	20231010	-0.51	69700	20221013	39.31	97600	-0.51	20231010	72900	33.20	20230726	97600	-0.51	20231010	72900	33.20	20230726	1.36	Y	185750	2500	314 억	1168363	N	N	5776	N	N
111	20231011	110750	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96600	1200	2	1.26	1945417500	20194	38.48	96300	97300	95400	124000	66800	95400	96336.41	9.30	0	5881	99066	97232	95766	93932	92466	96500	93200	314	28600	2500	72500	100	1	12568464	12141	15.00	1.85	12	0.16	6441.00	52278.00	97600	20231010	-1.02	69700	20221013	38.59	97600	-1.02	20231010	72900	32.51	20230726	97600	-1.02	20231010	72900	32.51	20230726	1.36	Y	185750	2500	314 억	1168363	N	N	5776	N	N
112	20231011	100745	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96800	1400	2	1.47	1413434400	14663	27.94	96300	97300	95400	124000	66800	95400	96394.63	9.30	0	2994	99066	97232	95766	93932	92466	96500	93200	314	28600	2500	72500	100	1	12568464	12166	15.03	1.85	12	0.12	6441.00	52278.00	97600	20231010	-0.82	69700	20221013	38.88	97600	-0.82	20231010	72900	32.78	20230726	97600	-0.82	20231010	72900	32.78	20230726	1.36	Y	185750	2500	314 억	1168363	N	N	5776	N	N
113	20231011	090749	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96000	600	2	0.63	400329200	4151	7.91	96300	96900	95900	124000	66800	95400	96441.63	9.30	0	-513	99066	97232	95766	93932	92466	96500	93200	314	28600	2500	72500	100	1	12568464	12066	14.90	1.84	12	0.03	6441.00	52278.00	97600	20231010	-1.64	69700	20221013	37.73	97600	-1.64	20231010	72900	31.69	20230726	97600	-1.64	20231010	72900	31.69	20230726	1.36	Y	185750	2500	314 억	1168363	N	N	5776	N	N
114	20231010	160741	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	95400	-1300	5	-1.34	5000970800	52267	81.30	97100	97600	94300	125700	67700	96700	95681.36	9.24	-408	8479	99966	98332	95266	93632	90566	99150	94450	314	29000	2500	73490	100	1	12568464	11990	14.81	1.82	12	0.42	6441.00	52278.00	97600	20231010	-2.25	69700	20221013	36.87	97600	-2.25	20231010	72900	30.86	20230726	97600	-2.25	20231010	72900	30.86	20230726	1.37	Y	185750	2500	314 억	1161489	N	N	5776	N	N
115	20231010	150738	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	95300	-1400	5	-1.45	4641757700	48498	75.44	97100	97600	94300	125700	67700	96700	95710.29	9.24	-408	8561	99966	98332	95266	93632	90566	99150	94450	314	29000	2500	73490	100	1	12568464	11978	14.80	1.82	12	0.39	6441.00	52278.00	97600	20231010	-2.36	69700	20221013	36.73	97600	-2.36	20231010	72900	30.73	20230726	97600	-2.36	20231010	72900	30.73	20230726	1.37	Y	185750	2500	314 억	1161489	N	N	4711	N	N
116	20231010	140742	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	95000	-1700	5	-1.76	3915432600	40847	63.54	97100	97600	94700	125700	67700	96700	95856.06	9.24	-408	8111	99966	98332	95266	93632	90566	99150	94450	314	29000	2500	73490	100	1	12568464	11940	14.75	1.82	12	0.32	6441.00	52278.00	97600	20231010	-2.66	69700	20221013	36.30	97600	-2.66	20231010	72900	30.32	20230726	97600	-2.66	20231010	72900	30.32	20230726	1.37	Y	185750	2500	314 억	1161489	N	N	4711	N	N
117	20231010	130735	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	95500	-1200	5	-1.24	3341654700	34812	54.15	97100	97600	94700	125700	67700	96700	95991.46	9.24	-408	4903	99966	98332	95266	93632	90566	99150	94450	314	29000	2500	73490	100	1	12568464	12003	14.83	1.83	12	0.28	6441.00	52278.00	97600	20231010	-2.15	69700	20221013	37.02	97600	-2.15	20231010	72900	31.00	20230726	97600	-2.15	20231010	72900	31.00	20230726	1.37	Y	185750	2500	314 억	1161489	N	N	4711	N	N
118	20231010	120734	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	95900	-800	5	-0.83	2107811800	21873	34.02	97100	97600	95400	125700	67700	96700	96365.92	9.24	-408	-1462	99966	98332	95266	93632	90566	99150	94450	314	29000	2500	73490	100	1	12568464	12053	14.89	1.83	12	0.17	6441.00	52278.00	97600	20231010	-1.74	69700	20221013	37.59	97600	-1.74	20231010	72900	31.55	20230726	97600	-1.74	20231010	72900	31.55	20230726	1.37	Y	185750	2500	314 억	1161489	N	N	4711	N	N
119	20231010	110721	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	96300	-400	5	-0.41	1888082400	19581	30.46	97100	97600	95400	125700	67700	96700	96424.21	9.24	-408	-2067	99966	98332	95266	93632	90566	99150	94450	314	29000	2500	73490	100	1	12568464	12103	14.95	1.84	12	0.16	6441.00	52278.00	97600	20231010	-1.33	69700	20221013	38.16	97600	-1.33	20231010	72900	32.10	20230726	97600	-1.33	20231010	72900	32.10	20230726	1.37	Y	185750	2500	314 억	1161489	N	N	4711	N	N
120	20231010	100729	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	96300	-400	5	-0.41	1468646000	15207	23.66	97100	97600	95700	125700	67700	96700	96576.97	9.24	-408	-2426	99966	98332	95266	93632	90566	99150	94450	314	29000	2500	73490	100	1	12568464	12103	14.95	1.84	12	0.12	6441.00	52278.00	97600	20231010	-1.33	69700	20221013	38.16	97600	-1.33	20231010	72900	32.10	20230726	97600	-1.33	20231010	72900	32.10	20230726	1.37	Y	185750	2500	314 억	1161489	N	N	4711	N	N
121	20231010	090723	55	30.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	96600	-100	5	-0.10	420051000	4340	6.75	97100	97600	96000	125700	67700	96700	96785.94	9.24	-408	-1200	99966	98332	95266	93632	90566	99150	94450	314	29000	2500	73490	100	1	12568464	12141	15.00	1.85	12	0.03	6441.00	52278.00	97600	20231010	-1.02	69700	20221013	38.59	97600	-1.02	20231010	72900	32.51	20230726	97600	-1.02	20231010	72900	32.51	20230726	1.37	Y	185750	2500	314 억	1161489	N	N	4711	N	N
122	20231006	160731	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96700	3800	2	4.09	6141956700	64204	251.26	92400	96900	92200	120700	65100	92900	95662.37	9.27	492	-5013	95033	93966	93033	91966	91033	93500	91500	314	27800	2500	70600	100	1	12568464	12154	15.01	1.85	12	0.51	6441.00	52278.00	97200	20230915	-0.51	69700	20221013	38.74	97200	-0.51	20230915	72900	32.65	20230726	97200	-0.51	20230915	72900	32.65	20230726	1.46	Y	185750	2500	314 억	1165336	N	N	4711	N	N
123	20231006	150720	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96100	3200	2	3.44	5454429600	57082	223.39	92400	96900	92200	120700	65100	92900	95554.28	9.27	492	-2043	95033	93966	93033	91966	91033	93500	91500	314	27800	2500	70600	100	1	12568464	12078	14.92	1.84	12	0.45	6441.00	52278.00	97200	20230915	-1.13	69700	20221013	37.88	97200	-1.13	20230915	72900	31.82	20230726	97200	-1.13	20230915	72900	31.82	20230726	1.46	Y	185750	2500	314 억	1165336	N	N	1597	N	N
124	20231006	140722	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95800	2900	2	3.12	4008311500	42066	164.62	92400	96500	92200	120700	65100	92900	95286.25	9.27	492	398	95033	93966	93033	91966	91033	93500	91500	314	27800	2500	70600	100	1	12568464	12041	14.87	1.83	12	0.33	6441.00	52278.00	97200	20230915	-1.44	69700	20221013	37.45	97200	-1.44	20230915	72900	31.41	20230726	97200	-1.44	20230915	72900	31.41	20230726	1.46	Y	185750	2500	314 억	1165336	N	N	1597	N	N
125	20231006	130713	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95000	2100	2	2.26	3546122300	37229	145.69	92400	96500	92200	120700	65100	92900	95251.61	9.27	492	461	95033	93966	93033	91966	91033	93500	91500	314	27800	2500	70600	100	1	12568464	11940	14.75	1.82	12	0.30	6441.00	52278.00	97200	20230915	-2.26	69700	20221013	36.30	97200	-2.26	20230915	72900	30.32	20230726	97200	-2.26	20230915	72900	30.32	20230726	1.46	Y	185750	2500	314 억	1165336	N	N	1597	N	N
126	20231006	120712	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95600	2700	2	2.91	3224743600	33851	132.47	92400	96500	92200	120700	65100	92900	95262.88	9.27	492	-406	95033	93966	93033	91966	91033	93500	91500	314	27800	2500	70600	100	1	12568464	12015	14.84	1.83	12	0.27	6441.00	52278.00	97200	20230915	-1.65	69700	20221013	37.16	97200	-1.65	20230915	72900	31.14	20230726	97200	-1.65	20230915	72900	31.14	20230726	1.46	Y	185750	2500	314 억	1165336	N	N	1597	N	N
127	20231006	110705	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95300	2400	2	2.58	2587325500	27197	106.43	92400	96500	92200	120700	65100	92900	95132.75	9.27	492	1314	95033	93966	93033	91966	91033	93500	91500	314	27800	2500	70600	100	1	12568464	11978	14.80	1.82	12	0.22	6441.00	52278.00	97200	20230915	-1.95	69700	20221013	36.73	97200	-1.95	20230915	72900	30.73	20230726	97200	-1.95	20230915	72900	30.73	20230726	1.46	Y	185750	2500	314 억	1165336	N	N	1597	N	N
128	20231006	100710	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95500	2600	2	2.80	1160075600	12303	48.15	92400	95500	92200	120700	65100	92900	94292.09	9.27	492	1131	95033	93966	93033	91966	91033	93500	91500	314	27800	2500	70600	100	1	12568464	12003	14.83	1.83	12	0.10	6441.00	52278.00	97200	20230915	-1.75	69700	20221013	37.02	97200	-1.75	20230915	72900	31.00	20230726	97200	-1.75	20230915	72900	31.00	20230726	1.46	Y	185750	2500	314 억	1165336	N	N	1597	N	N
129	20231006	090706	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	92700	-200	5	-0.22	109538700	1181	4.62	92400	93100	92200	120700	65100	92900	92750.80	9.27	492	-386	95033	93966	93033	91966	91033	93500	91500	314	27800	2500	70600	100	1	12568464	11651	14.39	1.77	12	0.01	6441.00	52278.00	97200	20230915	-4.63	69700	20221013	33.00	97200	-4.63	20230915	72900	27.16	20230726	97200	-4.63	20230915	72900	27.16	20230726	1.46	Y	185750	2500	314 억	1165336	N	N	1597	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History