KissMeData/207940/price/prices-20231001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

62 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	160945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	-12000	5	-1.66	50195298000	70636	174.20	719000	719000	705000	937000	505000	721000	710619.89	10.28	0	-25037	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	504624	62.24	5.62	12	0.10	11392.00	126233.00	920000	20221111	-22.93	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	920000	-22.93	20221111	668000	6.14	20231004	0.06	Y	207940	2500	1779 억	7317380	N	N	8706	N	N
3	20231031	150955	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	710000	-11000	5	-1.53	42878751000	60316	148.75	719000	719000	705000	937000	505000	721000	710901.77	10.28	0	-21641	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	505335	62.32	5.62	12	0.08	11392.00	126233.00	920000	20221111	-22.83	668000	20231004	6.29	833000	-14.77	20230102	668000	6.29	20231004	920000	-22.83	20221111	668000	6.29	20231004	0.06	Y	207940	2500	1779 억	7317380	N	N	6491	N	N
4	20231031	141002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	710000	-11000	5	-1.53	35697482000	50201	123.81	719000	719000	705000	937000	505000	721000	711091.05	10.28	0	-18728	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	505335	62.32	5.62	12	0.07	11392.00	126233.00	920000	20221111	-22.83	668000	20231004	6.29	833000	-14.77	20230102	668000	6.29	20231004	920000	-22.83	20221111	668000	6.29	20231004	0.06	Y	207940	2500	1779 억	7317380	N	N	6491	N	N
5	20231031	130955	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	-9000	5	-1.25	30645217000	43091	106.27	719000	719000	705000	937000	505000	721000	711174.42	10.28	0	-17102	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	506759	62.50	5.64	12	0.06	11392.00	126233.00	920000	20221111	-22.61	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	920000	-22.61	20221111	668000	6.59	20231004	0.06	Y	207940	2500	1779 억	7317380	N	N	6491	N	N
6	20231031	120954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	-10000	5	-1.39	28881095000	40612	100.16	719000	719000	705000	937000	505000	721000	711146.83	10.28	0	-16757	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	506047	62.41	5.63	12	0.06	11392.00	126233.00	920000	20221111	-22.72	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	920000	-22.72	20221111	668000	6.44	20231004	0.06	Y	207940	2500	1779 억	7317380	N	N	6491	N	N
7	20231031	111020	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	713000	-8000	5	-1.11	24914753000	35043	86.42	719000	719000	705000	937000	505000	721000	710976.60	10.28	0	-15717	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	507471	62.59	5.65	12	0.05	11392.00	126233.00	920000	20221111	-22.50	668000	20231004	6.74	833000	-14.41	20230102	668000	6.74	20231004	920000	-22.50	20221111	668000	6.74	20231004	0.06	Y	207940	2500	1779 억	7317380	N	N	6491	N	N
8	20231031	101002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	-9000	5	-1.25	20963619000	29480	72.70	719000	719000	705000	937000	505000	721000	711113.26	10.28	0	-14386	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	506759	62.50	5.64	12	0.04	11392.00	126233.00	920000	20221111	-22.61	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	920000	-22.61	20221111	668000	6.59	20231004	0.06	Y	207940	2500	1779 억	7317380	N	N	6491	N	N
9	20231031	091002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	710000	-11000	5	-1.53	7533418000	10565	26.06	719000	719000	705000	937000	505000	721000	713054.24	10.28	0	-6597	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	505335	62.32	5.62	12	0.01	11392.00	126233.00	920000	20221111	-22.83	668000	20231004	6.29	833000	-14.77	20230102	668000	6.29	20231004	920000	-22.83	20221111	668000	6.29	20231004	0.06	Y	207940	2500	1779 억	7317380	N	N	6491	N	N
10	20231030	160943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-2000	5	-0.28	29192274000	40441	73.08	720000	727000	718000	939000	507000	723000	721849.60	10.24	0	2992	740333	731666	722333	713666	704333	736000	718000	1779	216000	2500	578400	1000	1	71174000	513165	63.29	5.71	12	0.06	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	920000	-21.63	20221111	668000	7.93	20231004	0.07	Y	207940	2500	1779 억	7289862	N	N	6491	N	N
11	20231030	150923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	-1000	5	-0.14	24099970000	33380	60.32	720000	727000	718000	939000	507000	723000	721988.04	10.24	0	2409	740333	731666	722333	713666	704333	736000	718000	1779	216000	2500	578400	1000	1	71174000	513876	63.38	5.72	12	0.05	11392.00	126233.00	920000	20221111	-21.52	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	920000	-21.52	20221111	668000	8.08	20231004	0.07	Y	207940	2500	1779 억	7289862	N	N	11657	N	N
12	20231030	140922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	-4000	5	-0.55	19336689000	26765	48.36	720000	727000	718000	939000	507000	723000	722461.58	10.24	0	2058	740333	731666	722333	713666	704333	736000	718000	1779	216000	2500	578400	1000	1	71174000	511741	63.11	5.70	12	0.04	11392.00	126233.00	920000	20221111	-21.85	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	920000	-21.85	20221111	668000	7.63	20231004	0.07	Y	207940	2500	1779 억	7289862	N	N	11657	N	N
13	20231030	130924	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	1000	2	0.14	15957196000	22074	39.89	720000	727000	718000	939000	507000	723000	722895.49	10.24	0	1805	740333	731666	722333	713666	704333	736000	718000	1779	216000	2500	578400	1000	1	71174000	515300	63.55	5.74	12	0.03	11392.00	126233.00	920000	20221111	-21.30	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	920000	-21.30	20221111	668000	8.38	20231004	0.07	Y	207940	2500	1779 억	7289862	N	N	11657	N	N
14	20231030	120917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	-3000	5	-0.41	13166581000	18209	32.90	720000	727000	718000	939000	507000	723000	723080.99	10.24	0	2252	740333	731666	722333	713666	704333	736000	718000	1779	216000	2500	578400	1000	1	71174000	512453	63.20	5.70	12	0.03	11392.00	126233.00	920000	20221111	-21.74	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	920000	-21.74	20221111	668000	7.78	20231004	0.07	Y	207940	2500	1779 억	7289862	N	N	11657	N	N
15	20231030	110918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	0	3	0.00	10509868000	14529	26.25	720000	727000	718000	939000	507000	723000	723371.97	10.24	0	1958	740333	731666	722333	713666	704333	736000	718000	1779	216000	2500	578400	1000	1	71174000	514588	63.47	5.73	12	0.02	11392.00	126233.00	920000	20221111	-21.41	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	920000	-21.41	20221111	668000	8.23	20231004	0.07	Y	207940	2500	1779 억	7289862	N	N	11657	N	N
16	20231030	100915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	0	3	0.00	7069964000	9776	17.67	720000	727000	718000	939000	507000	723000	723196.17	10.24	0	1356	740333	731666	722333	713666	704333	736000	718000	1779	216000	2500	578400	1000	1	71174000	514588	63.47	5.73	12	0.01	11392.00	126233.00	920000	20221111	-21.41	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	920000	-21.41	20221111	668000	8.23	20231004	0.07	Y	207940	2500	1779 억	7289862	N	N	11657	N	N
17	20231030	090913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	3000	2	0.41	1995431000	2767	5.00	720000	726000	718000	939000	507000	723000	721147.21	10.24	0	229	740333	731666	722333	713666	704333	736000	718000	1779	216000	2500	578400	1000	1	71174000	516723	63.73	5.75	12	0.00	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.07	Y	207940	2500	1779 억	7289862	N	N	11657	N	N
18	20231027	160843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	-6000	5	-0.82	39891613000	55143	38.62	721000	731000	713000	947000	511000	729000	723411.88	10.26	0	-19423	760333	744666	727333	711666	694333	752500	719500	1779	218000	2500	583200	1000	1	71174000	514588	63.47	5.73	12	0.08	11392.00	126233.00	920000	20221111	-21.41	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	920000	-21.41	20221111	668000	8.23	20231004	0.07	Y	207940	2500	1779 억	7299427	N	N	11657	N	N
19	20231027	150915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-4000	5	-0.55	36300040000	50180	35.14	721000	731000	713000	947000	511000	729000	723386.17	10.26	0	-17796	760333	744666	727333	711666	694333	752500	719500	1779	218000	2500	583200	1000	1	71174000	516012	63.64	5.74	12	0.07	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.07	Y	207940	2500	1779 억	7299427	N	N	18060	N	N
20	20231027	140914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-4000	5	-0.55	31532571000	43608	30.54	721000	731000	713000	947000	511000	729000	723078.80	10.26	0	-15445	760333	744666	727333	711666	694333	752500	719500	1779	218000	2500	583200	1000	1	71174000	516012	63.64	5.74	12	0.06	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.07	Y	207940	2500	1779 억	7299427	N	N	18060	N	N
21	20231027	130904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-3000	5	-0.41	27689324000	38308	26.83	721000	731000	713000	947000	511000	729000	722792.80	10.26	0	-13464	760333	744666	727333	711666	694333	752500	719500	1779	218000	2500	583200	1000	1	71174000	516723	63.73	5.75	12	0.05	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.07	Y	207940	2500	1779 억	7299427	N	N	18060	N	N
22	20231027	120918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	-5000	5	-0.69	23614789000	32692	22.90	721000	731000	713000	947000	511000	729000	722322.53	10.26	0	-12032	760333	744666	727333	711666	694333	752500	719500	1779	218000	2500	583200	1000	1	71174000	515300	63.55	5.74	12	0.05	11392.00	126233.00	920000	20221111	-21.30	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	920000	-21.30	20221111	668000	8.38	20231004	0.07	Y	207940	2500	1779 억	7299427	N	N	18060	N	N
23	20231027	110923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-4000	5	-0.55	20610092000	28556	20.00	721000	731000	713000	947000	511000	729000	721719.25	10.26	0	-10758	760333	744666	727333	711666	694333	752500	719500	1779	218000	2500	583200	1000	1	71174000	516012	63.64	5.74	12	0.04	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.07	Y	207940	2500	1779 억	7299427	N	N	18060	N	N
24	20231027	100912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	-7000	5	-0.96	15776027000	21903	15.34	721000	729000	713000	947000	511000	729000	720230.63	10.26	0	-10163	760333	744666	727333	711666	694333	752500	719500	1779	218000	2500	583200	1000	1	71174000	513876	63.38	5.72	12	0.03	11392.00	126233.00	920000	20221111	-21.52	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	920000	-21.52	20221111	668000	8.08	20231004	0.07	Y	207940	2500	1779 억	7299427	N	N	18060	N	N
25	20231027	090912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-3000	5	-0.41	9370362000	13030	9.13	721000	729000	713000	947000	511000	729000	719066.63	10.26	0	-7662	760333	744666	727333	711666	694333	752500	719500	1779	218000	2500	583200	1000	1	71174000	516723	63.73	5.75	12	0.02	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.07	Y	207940	2500	1779 억	7299427	N	N	18060	N	N
26	20231026	160900	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	6000	2	0.83	99980845000	136873	171.16	718000	743000	710000	939000	507000	723000	730467.79	10.21	0	-6589	747000	735000	727000	715000	707000	731000	711000	1779	216000	2500	578400	1000	1	71174000	518858	63.99	5.78	12	0.19	11392.00	126233.00	920000	20221111	-20.76	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	920000	-20.76	20221111	668000	9.13	20231004	0.07	Y	207940	2500	1779 억	7266395	N	N	18060	N	N
27	20231026	150900	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	7000	2	0.97	92735865000	126937	158.73	718000	743000	710000	939000	507000	723000	730568.39	10.21	0	-6217	747000	735000	727000	715000	707000	731000	711000	1779	216000	2500	578400	1000	1	71174000	519570	64.08	5.78	12	0.18	11392.00	126233.00	920000	20221111	-20.65	668000	20231004	9.28	833000	-12.36	20230102	668000	9.28	20231004	920000	-20.65	20221111	668000	9.28	20231004	0.07	Y	207940	2500	1779 억	7266395	N	N	8397	N	N
28	20231026	140902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	6000	2	0.83	78866190000	107950	134.99	718000	743000	710000	939000	507000	723000	730583.47	10.21	0	-3121	747000	735000	727000	715000	707000	731000	711000	1779	216000	2500	578400	1000	1	71174000	518858	63.99	5.78	12	0.15	11392.00	126233.00	920000	20221111	-20.76	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	920000	-20.76	20221111	668000	9.13	20231004	0.07	Y	207940	2500	1779 억	7266395	N	N	8397	N	N
29	20231026	130901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	8000	2	1.11	68960324000	94388	118.03	718000	743000	710000	939000	507000	723000	730607.92	10.21	0	-557	747000	735000	727000	715000	707000	731000	711000	1779	216000	2500	578400	1000	1	71174000	520282	64.17	5.79	12	0.13	11392.00	126233.00	920000	20221111	-20.54	668000	20231004	9.43	833000	-12.24	20230102	668000	9.43	20231004	920000	-20.54	20221111	668000	9.43	20231004	0.07	Y	207940	2500	1779 억	7266395	N	N	8397	N	N
30	20231026	120855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	13000	2	1.80	58031857000	79506	99.42	718000	743000	710000	939000	507000	723000	729908.77	10.21	0	713	747000	735000	727000	715000	707000	731000	711000	1779	216000	2500	578400	1000	1	71174000	523841	64.61	5.83	12	0.11	11392.00	126233.00	920000	20221111	-20.00	668000	20231004	10.18	833000	-11.64	20230102	668000	10.18	20231004	920000	-20.00	20221111	668000	10.18	20231004	0.07	Y	207940	2500	1779 억	7266395	N	N	8397	N	N
31	20231026	110907	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	739000	16000	2	2.21	48785944000	66949	83.72	718000	743000	710000	939000	507000	723000	728706.43	10.21	0	729	747000	735000	727000	715000	707000	731000	711000	1779	216000	2500	578400	1000	1	71174000	525976	64.87	5.85	12	0.09	11392.00	126233.00	920000	20221111	-19.67	668000	20231004	10.63	833000	-11.28	20230102	668000	10.63	20231004	920000	-19.67	20221111	668000	10.63	20231004	0.07	Y	207940	2500	1779 억	7266395	N	N	8397	N	N
32	20231026	100904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	10000	2	1.38	27249328000	37730	47.18	718000	734000	710000	939000	507000	723000	722218.33	10.21	0	-5273	747000	735000	727000	715000	707000	731000	711000	1779	216000	2500	578400	1000	1	71174000	521705	64.34	5.81	12	0.05	11392.00	126233.00	920000	20221111	-20.33	668000	20231004	9.73	833000	-12.00	20230102	668000	9.73	20231004	920000	-20.33	20221111	668000	9.73	20231004	0.07	Y	207940	2500	1779 억	7266395	N	N	8397	N	N
33	20231026	090901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	714000	-9000	5	-1.24	9738978000	13634	17.05	718000	718000	710000	939000	507000	723000	714290.62	10.21	0	-4140	747000	735000	727000	715000	707000	731000	711000	1779	216000	2500	578400	1000	1	71174000	508182	62.68	5.66	12	0.02	11392.00	126233.00	920000	20221111	-22.39	668000	20231004	6.89	833000	-14.29	20230102	668000	6.89	20231004	920000	-22.39	20221111	668000	6.89	20231004	0.07	Y	207940	2500	1779 억	7266395	N	N	8397	N	N
34	20231025	160903	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	-15000	5	-2.03	57596429000	79420	63.83	738000	739000	719000	959000	517000	738000	725236.08	10.24	0	-20374	758666	748332	727666	717332	696666	753500	722500	1779	221000	2500	590400	1000	1	71174000	514588	63.47	5.73	12	0.11	11392.00	126233.00	920000	20221111	-21.41	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	920000	-21.41	20221111	668000	8.23	20231004	0.08	Y	207940	2500	1779 억	7290908	N	N	8070	N	N
35	20231025	150903	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	-11000	5	-1.49	51351715000	70795	56.90	738000	739000	719000	959000	517000	738000	725357.93	10.24	0	-18404	758666	748332	727666	717332	696666	753500	722500	1779	221000	2500	590400	1000	1	71174000	517435	63.82	5.76	12	0.10	11392.00	126233.00	920000	20221111	-20.98	668000	20231004	8.83	833000	-12.73	20230102	668000	8.83	20231004	920000	-20.98	20221111	668000	8.83	20231004	0.08	Y	207940	2500	1779 억	7290908	N	N	6978	N	N
36	20231025	140856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	-14000	5	-1.90	42149474000	58105	46.70	738000	739000	719000	959000	517000	738000	725401.84	10.24	0	-13723	758666	748332	727666	717332	696666	753500	722500	1779	221000	2500	590400	1000	1	71174000	515300	63.55	5.74	12	0.08	11392.00	126233.00	920000	20221111	-21.30	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	920000	-21.30	20221111	668000	8.38	20231004	0.08	Y	207940	2500	1779 억	7290908	N	N	6978	N	N
37	20231025	130858	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-17000	5	-2.30	31683725000	43585	35.03	738000	739000	719000	959000	517000	738000	726941.03	10.24	0	-13391	758666	748332	727666	717332	696666	753500	722500	1779	221000	2500	590400	1000	1	71174000	513165	63.29	5.71	12	0.06	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	920000	-21.63	20221111	668000	7.93	20231004	0.08	Y	207940	2500	1779 억	7290908	N	N	6978	N	N
38	20231025	120859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	-14000	5	-1.90	25378730000	34853	28.01	738000	739000	723000	959000	517000	738000	728164.86	10.24	0	-10390	758666	748332	727666	717332	696666	753500	722500	1779	221000	2500	590400	1000	1	71174000	515300	63.55	5.74	12	0.05	11392.00	126233.00	920000	20221111	-21.30	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	920000	-21.30	20221111	668000	8.38	20231004	0.08	Y	207940	2500	1779 억	7290908	N	N	6978	N	N
39	20231025	110901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	-8000	5	-1.08	19115875000	26237	21.09	738000	739000	723000	959000	517000	738000	728584.63	10.24	0	-6716	758666	748332	727666	717332	696666	753500	722500	1779	221000	2500	590400	1000	1	71174000	519570	64.08	5.78	12	0.04	11392.00	126233.00	920000	20221111	-20.65	668000	20231004	9.28	833000	-12.36	20230102	668000	9.28	20231004	920000	-20.65	20221111	668000	9.28	20231004	0.08	Y	207940	2500	1779 억	7290908	N	N	6978	N	N
40	20231025	100902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-12000	5	-1.63	12813310000	17583	14.13	738000	739000	723000	959000	517000	738000	728732.87	10.24	0	-4657	758666	748332	727666	717332	696666	753500	722500	1779	221000	2500	590400	1000	1	71174000	516723	63.73	5.75	12	0.02	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.08	Y	207940	2500	1779 억	7290908	N	N	6978	N	N
41	20231025	090857	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-7000	5	-0.95	2973812000	4059	3.26	738000	739000	729000	959000	517000	738000	732646.46	10.24	0	-799	758666	748332	727666	717332	696666	753500	722500	1779	221000	2500	590400	1000	1	71174000	520282	64.17	5.79	12	0.01	11392.00	126233.00	920000	20221111	-20.54	668000	20231004	9.43	833000	-12.24	20230102	668000	9.43	20231004	920000	-20.54	20221111	668000	9.43	20231004	0.08	Y	207940	2500	1779 억	7290908	N	N	6978	N	N
42	20231024	160839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	738000	38000	2	5.43	90456133000	124213	188.56	708000	738000	707000	910000	490000	700000	728214.70	10.19	24	47392	714000	707000	703000	696000	692000	705000	694000	1779	210000	2500	560000	1000	1	71174000	525264	64.78	5.85	12	0.17	11392.00	126233.00	920000	20221111	-19.78	668000	20231004	10.48	833000	-11.40	20230102	668000	10.48	20231004	920000	-19.78	20221111	668000	10.48	20231004	0.07	Y	207940	2500	1779 억	7254567	N	N	6978	N	N
43	20231024	150852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	36000	2	5.14	81074272000	111491	169.25	708000	738000	707000	910000	490000	700000	727182.94	10.19	24	43938	714000	707000	703000	696000	692000	705000	694000	1779	210000	2500	560000	1000	1	71174000	523841	64.61	5.83	12	0.16	11392.00	126233.00	920000	20221111	-20.00	668000	20231004	10.18	833000	-11.64	20230102	668000	10.18	20231004	920000	-20.00	20221111	668000	10.18	20231004	0.07	Y	207940	2500	1779 억	7254567	N	N	8205	N	N
44	20231024	140837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	32000	2	4.57	64300191000	88679	134.62	708000	733000	707000	910000	490000	700000	725090.11	10.19	24	36655	714000	707000	703000	696000	692000	705000	694000	1779	210000	2500	560000	1000	1	71174000	520994	64.26	5.80	12	0.12	11392.00	126233.00	920000	20221111	-20.43	668000	20231004	9.58	833000	-12.12	20230102	668000	9.58	20231004	920000	-20.43	20221111	668000	9.58	20231004	0.07	Y	207940	2500	1779 억	7254567	N	N	8205	N	N
45	20231024	130843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	28000	2	4.00	55248854000	76292	115.82	708000	732000	707000	910000	490000	700000	724177.19	10.19	24	32710	714000	707000	703000	696000	692000	705000	694000	1779	210000	2500	560000	1000	1	71174000	518147	63.90	5.77	12	0.11	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.07	Y	207940	2500	1779 억	7254567	N	N	8205	N	N
46	20231024	120852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	29000	2	4.14	46877113000	64806	98.38	708000	732000	707000	910000	490000	700000	723346.34	10.19	24	27664	714000	707000	703000	696000	692000	705000	694000	1779	210000	2500	560000	1000	1	71174000	518858	63.99	5.78	12	0.09	11392.00	126233.00	920000	20221111	-20.76	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	920000	-20.76	20221111	668000	9.13	20231004	0.07	Y	207940	2500	1779 억	7254567	N	N	8205	N	N
47	20231024	110847	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	22000	2	3.14	40143380000	55534	84.30	708000	732000	707000	910000	490000	700000	722862.55	10.19	24	25443	714000	707000	703000	696000	692000	705000	694000	1779	210000	2500	560000	1000	1	71174000	513876	63.38	5.72	12	0.08	11392.00	126233.00	920000	20221111	-21.52	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	920000	-21.52	20221111	668000	8.08	20231004	0.07	Y	207940	2500	1779 억	7254567	N	N	8205	N	N
48	20231024	100838	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	25000	2	3.57	28239766000	39104	59.36	708000	732000	707000	910000	490000	700000	722172.48	10.19	24	17180	714000	707000	703000	696000	692000	705000	694000	1779	210000	2500	560000	1000	1	71174000	516012	63.64	5.74	12	0.05	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.07	Y	207940	2500	1779 억	7254567	N	N	8205	N	N
49	20231024	090846	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	718000	18000	2	2.57	6615374000	9255	14.05	708000	721000	707000	910000	490000	700000	714793.99	10.19	24	4359	714000	707000	703000	696000	692000	705000	694000	1779	210000	2500	560000	1000	1	71174000	511029	63.03	5.69	12	0.01	11392.00	126233.00	920000	20221111	-21.96	668000	20231004	7.49	833000	-13.81	20230102	668000	7.49	20231004	920000	-21.96	20221111	668000	7.49	20231004	0.07	Y	207940	2500	1779 억	7254567	N	N	8205	N	N
50	20231023	160833	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	700000	-6000	5	-0.85	37870199000	53935	102.66	706000	710000	699000	917000	495000	706000	702145.15	10.17	0	865	716666	711332	705666	700332	694666	711500	700500	1779	211000	2500	564800	1000	1	71174000	498218	61.45	5.55	12	0.08	11392.00	126233.00	920000	20221111	-23.91	668000	20231004	4.79	833000	-15.97	20230102	668000	4.79	20231004	920000	-23.91	20221111	668000	4.79	20231004	0.08	Y	207940	2500	1779 억	7241653	N	N	8205	N	N
51	20231023	150839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	700000	-6000	5	-0.85	29853896000	42487	80.87	706000	710000	699000	917000	495000	706000	702659.23	10.17	0	2370	716666	711332	705666	700332	694666	711500	700500	1779	211000	2500	564800	1000	1	71174000	498218	61.45	5.55	12	0.06	11392.00	126233.00	920000	20221111	-23.91	668000	20231004	4.79	833000	-15.97	20230102	668000	4.79	20231004	920000	-23.91	20221111	668000	4.79	20231004	0.08	Y	207940	2500	1779 억	7241653	N	N	7890	N	N
52	20231023	140836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-4000	5	-0.57	24808121000	35290	67.17	706000	710000	699000	917000	495000	706000	702978.43	10.17	0	3110	716666	711332	705666	700332	694666	711500	700500	1779	211000	2500	564800	1000	1	71174000	499641	61.62	5.56	12	0.05	11392.00	126233.00	920000	20221111	-23.70	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	920000	-23.70	20221111	668000	5.09	20231004	0.08	Y	207940	2500	1779 억	7241653	N	N	7890	N	N
53	20231023	130843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-3000	5	-0.42	21362246000	30381	57.83	706000	710000	699000	917000	495000	706000	703144.55	10.17	0	2035	716666	711332	705666	700332	694666	711500	700500	1779	211000	2500	564800	1000	1	71174000	500353	61.71	5.57	12	0.04	11392.00	126233.00	920000	20221111	-23.59	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	920000	-23.59	20221111	668000	5.24	20231004	0.08	Y	207940	2500	1779 억	7241653	N	N	7890	N	N
54	20231023	120834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	-1000	5	-0.14	19778234000	28130	53.55	706000	710000	699000	917000	495000	706000	703100.69	10.17	0	2144	716666	711332	705666	700332	694666	711500	700500	1779	211000	2500	564800	1000	1	71174000	501777	61.89	5.58	12	0.04	11392.00	126233.00	920000	20221111	-23.37	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	920000	-23.37	20221111	668000	5.54	20231004	0.08	Y	207940	2500	1779 억	7241653	N	N	7890	N	N
55	20231023	110831	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	700000	-6000	5	-0.85	16536198000	23511	44.75	706000	710000	699000	917000	495000	706000	703338.32	10.17	0	1335	716666	711332	705666	700332	694666	711500	700500	1779	211000	2500	564800	1000	1	71174000	498218	61.45	5.55	12	0.03	11392.00	126233.00	920000	20221111	-23.91	668000	20231004	4.79	833000	-15.97	20230102	668000	4.79	20231004	920000	-23.91	20221111	668000	4.79	20231004	0.08	Y	207940	2500	1779 억	7241653	N	N	7890	N	N
56	20231023	100825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-4000	5	-0.57	14011011000	19912	37.90	706000	710000	699000	917000	495000	706000	703646.12	10.17	0	1632	716666	711332	705666	700332	694666	711500	700500	1779	211000	2500	564800	1000	1	71174000	499641	61.62	5.56	12	0.03	11392.00	126233.00	920000	20221111	-23.70	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	920000	-23.70	20221111	668000	5.09	20231004	0.08	Y	207940	2500	1779 억	7241653	N	N	7890	N	N
57	20231023	090844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	0	3	0.00	2829920000	4004	7.62	706000	710000	704000	917000	495000	706000	706774.00	10.17	0	-176	716666	711332	705666	700332	694666	711500	700500	1779	211000	2500	564800	1000	1	71174000	502488	61.97	5.59	12	0.01	11392.00	126233.00	920000	20221111	-23.26	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	920000	-23.26	20221111	668000	5.69	20231004	0.08	Y	207940	2500	1779 억	7241653	N	N	7890	N	N
58	20231020	160831	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	-5000	5	-0.70	32279687000	45741	63.49	706000	711000	700000	924000	498000	711000	705704.85	10.16	0	-1211	725000	718000	706000	699000	687000	721500	702500	1779	213000	2500	568800	1000	1	71174000	502488	61.97	5.59	12	0.06	11392.00	126233.00	920000	20221111	-23.26	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	920000	-23.26	20221111	668000	5.69	20231004	0.08	Y	207940	2500	1779 억	7234237	N	N	7890	N	N
59	20231020	150829	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	-4000	5	-0.56	27042901000	38325	53.20	706000	711000	700000	924000	498000	711000	705620.38	10.16	0	-1715	725000	718000	706000	699000	687000	721500	702500	1779	213000	2500	568800	1000	1	71174000	503200	62.06	5.60	12	0.05	11392.00	126233.00	920000	20221111	-23.15	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	920000	-23.15	20221111	668000	5.84	20231004	0.08	Y	207940	2500	1779 억	7234237	N	N	6384	N	N
60	20231020	140838	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	-5000	5	-0.70	21340543000	30260	42.00	706000	711000	700000	924000	498000	711000	705239.36	10.16	0	-616	725000	718000	706000	699000	687000	721500	702500	1779	213000	2500	568800	1000	1	71174000	502488	61.97	5.59	12	0.04	11392.00	126233.00	920000	20221111	-23.26	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	920000	-23.26	20221111	668000	5.69	20231004	0.08	Y	207940	2500	1779 억	7234237	N	N	6384	N	N
61	20231020	130814	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	-2000	5	-0.28	17756777000	25196	34.97	706000	711000	700000	924000	498000	711000	704745.87	10.16	0	-312	725000	718000	706000	699000	687000	721500	702500	1779	213000	2500	568800	1000	1	71174000	504624	62.24	5.62	12	0.04	11392.00	126233.00	920000	20221111	-22.93	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	920000	-22.93	20221111	668000	6.14	20231004	0.08	Y	207940	2500	1779 억	7234237	N	N	6384	N	N
62	20231020	120825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	-2000	5	-0.28	14474735000	20569	28.55	706000	709000	700000	924000	498000	711000	703716.03	10.16	0	385	725000	718000	706000	699000	687000	721500	702500	1779	213000	2500	568800	1000	1	71174000	504624	62.24	5.62	12	0.03	11392.00	126233.00	920000	20221111	-22.93	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	920000	-22.93	20221111	668000	6.14	20231004	0.08	Y	207940	2500	1779 억	7234237	N	N	6384	N	N
63	20231020	110834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	-4000	5	-0.56	11762750000	16731	23.22	706000	707000	700000	924000	498000	711000	703051.22	10.16	0	772	725000	718000	706000	699000	687000	721500	702500	1779	213000	2500	568800	1000	1	71174000	503200	62.06	5.60	12	0.02	11392.00	126233.00	920000	20221111	-23.15	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	920000	-23.15	20221111	668000	5.84	20231004	0.08	Y	207940	2500	1779 억	7234237	N	N	6384	N	N
64	20231020	100825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	-10000	5	-1.41	7778965000	11069	15.36	706000	707000	700000	924000	498000	711000	702770.35	10.16	0	429	725000	718000	706000	699000	687000	721500	702500	1779	213000	2500	568800	1000	1	71174000	498930	61.53	5.55	12	0.02	11392.00	126233.00	920000	20221111	-23.80	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	920000	-23.80	20221111	668000	4.94	20231004	0.08	Y	207940	2500	1779 억	7234237	N	N	6384	N	N
65	20231020	090826	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	-6000	5	-0.84	1928804000	2741	3.80	706000	707000	700000	924000	498000	711000	703686.25	10.16	0	-1137	725000	718000	706000	699000	687000	721500	702500	1779	213000	2500	568800	1000	1	71174000	501777	61.89	5.58	12	0.00	11392.00	126233.00	920000	20221111	-23.37	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	920000	-23.37	20221111	668000	5.54	20231004	0.08	Y	207940	2500	1779 억	7234237	N	N	6384	N	N
66	20231019	160823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	7000	2	0.99	42001242000	59256	147.46	694000	713000	694000	915000	493000	704000	708811.89	10.14	-792	8101	730666	717332	710666	697332	690666	714000	694000	1779	211000	2500	563200	1000	1	71174000	506047	62.41	5.63	12	0.08	11392.00	126233.00	920000	20221111	-22.72	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	920000	-22.72	20221111	668000	6.44	20231004	0.08	Y	207940	2500	1779 억	7216919	N	N	6384	N	N
67	20231019	150815	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	708000	4000	2	0.57	34750512000	49054	122.07	694000	713000	694000	915000	493000	704000	708415.58	10.14	-792	7990	730666	717332	710666	697332	690666	714000	694000	1779	211000	2500	563200	1000	1	71174000	503912	62.15	5.61	12	0.07	11392.00	126233.00	920000	20221111	-23.04	668000	20231004	5.99	833000	-15.01	20230102	668000	5.99	20231004	920000	-23.04	20221111	668000	5.99	20231004	0.08	Y	207940	2500	1779 억	7216919	N	N	1962	N	N
68	20231019	140826	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	7000	2	0.99	28883581000	40787	101.50	694000	713000	694000	915000	493000	704000	708158.99	10.14	-792	6945	730666	717332	710666	697332	690666	714000	694000	1779	211000	2500	563200	1000	1	71174000	506047	62.41	5.63	12	0.06	11392.00	126233.00	920000	20221111	-22.72	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	920000	-22.72	20221111	668000	6.44	20231004	0.08	Y	207940	2500	1779 억	7216919	N	N	1962	N	N
69	20231019	130817	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	5000	2	0.71	23237578000	32834	81.71	694000	713000	694000	915000	493000	704000	707731.85	10.14	-792	5029	730666	717332	710666	697332	690666	714000	694000	1779	211000	2500	563200	1000	1	71174000	504624	62.24	5.62	12	0.05	11392.00	126233.00	920000	20221111	-22.93	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	920000	-22.93	20221111	668000	6.14	20231004	0.08	Y	207940	2500	1779 억	7216919	N	N	1962	N	N
70	20231019	120824	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	710000	6000	2	0.85	19906681000	28135	70.02	694000	713000	694000	915000	493000	704000	707544.56	10.14	-792	4678	730666	717332	710666	697332	690666	714000	694000	1779	211000	2500	563200	1000	1	71174000	505335	62.32	5.62	12	0.04	11392.00	126233.00	920000	20221111	-22.83	668000	20231004	6.29	833000	-14.77	20230102	668000	6.29	20231004	920000	-22.83	20221111	668000	6.29	20231004	0.08	Y	207940	2500	1779 억	7216919	N	N	1962	N	N
71	20231019	110819	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	713000	9000	2	1.28	16222249000	22952	57.12	694000	713000	694000	915000	493000	704000	706793.14	10.14	-792	3995	730666	717332	710666	697332	690666	714000	694000	1779	211000	2500	563200	1000	1	71174000	507471	62.59	5.65	12	0.03	11392.00	126233.00	920000	20221111	-22.50	668000	20231004	6.74	833000	-14.41	20230102	668000	6.74	20231004	920000	-22.50	20221111	668000	6.74	20231004	0.08	Y	207940	2500	1779 억	7216919	N	N	1962	N	N
72	20231019	100812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	7000	2	0.99	11923166000	16911	42.08	694000	712000	694000	915000	493000	704000	705055.37	10.14	-792	3519	730666	717332	710666	697332	690666	714000	694000	1779	211000	2500	563200	1000	1	71174000	506047	62.41	5.63	12	0.02	11392.00	126233.00	920000	20221111	-22.72	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	920000	-22.72	20221111	668000	6.44	20231004	0.08	Y	207940	2500	1779 억	7216919	N	N	1962	N	N
73	20231019	090823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	699000	-5000	5	-0.71	2522427000	3618	9.00	694000	702000	694000	915000	493000	704000	697142.74	10.14	-792	452	730666	717332	710666	697332	690666	714000	694000	1779	211000	2500	563200	1000	1	71174000	497506	61.36	5.54	12	0.01	11392.00	126233.00	920000	20221111	-24.02	668000	20231004	4.64	833000	-16.09	20230102	668000	4.64	20231004	920000	-24.02	20221111	668000	4.64	20231004	0.08	Y	207940	2500	1779 억	7216919	N	N	1962	N	N
74	20231018	160826	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	-17000	5	-2.36	28421178000	40030	130.65	718000	724000	704000	937000	505000	721000	710003.23	10.16	0	-10067	730333	725666	723333	718666	716333	724500	717500	1779	216000	2500	576800	1000	1	71174000	501065	61.80	5.58	12	0.06	11392.00	126233.00	920000	20221111	-23.48	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	920000	-23.48	20221111	668000	5.39	20231004	0.08	Y	207940	2500	1779 억	7227817	N	N	1962	N	N
75	20231018	150818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	-16000	5	-2.22	25177255000	35426	115.62	718000	724000	704000	937000	505000	721000	710696.71	10.16	0	-9665	730333	725666	723333	718666	716333	724500	717500	1779	216000	2500	576800	1000	1	71174000	501777	61.89	5.58	12	0.05	11392.00	126233.00	920000	20221111	-23.37	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	920000	-23.37	20221111	668000	5.54	20231004	0.08	Y	207940	2500	1779 억	7227817	N	N	1542	N	N
76	20231018	140805	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	-12000	5	-1.66	18115484000	25426	82.98	718000	724000	709000	937000	505000	721000	712475.03	10.16	0	-6675	730333	725666	723333	718666	716333	724500	717500	1779	216000	2500	576800	1000	1	71174000	504624	62.24	5.62	12	0.04	11392.00	126233.00	920000	20221111	-22.93	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	920000	-22.93	20221111	668000	6.14	20231004	0.08	Y	207940	2500	1779 억	7227817	N	N	1542	N	N
77	20231018	130804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	-10000	5	-1.39	14223959000	19948	65.10	718000	724000	710000	937000	505000	721000	713047.50	10.16	0	-4619	730333	725666	723333	718666	716333	724500	717500	1779	216000	2500	576800	1000	1	71174000	506047	62.41	5.63	12	0.03	11392.00	126233.00	920000	20221111	-22.72	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	920000	-22.72	20221111	668000	6.44	20231004	0.08	Y	207940	2500	1779 억	7227817	N	N	1542	N	N
78	20231018	120819	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	-10000	5	-1.39	12126795000	16997	55.47	718000	724000	710000	937000	505000	721000	713461.91	10.16	0	-4056	730333	725666	723333	718666	716333	724500	717500	1779	216000	2500	576800	1000	1	71174000	506047	62.41	5.63	12	0.02	11392.00	126233.00	920000	20221111	-22.72	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	920000	-22.72	20221111	668000	6.44	20231004	0.08	Y	207940	2500	1779 억	7227817	N	N	1542	N	N
79	20231018	110812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	-9000	5	-1.25	8678805000	12147	39.64	718000	724000	710000	937000	505000	721000	714475.44	10.16	0	-2461	730333	725666	723333	718666	716333	724500	717500	1779	216000	2500	576800	1000	1	71174000	506759	62.50	5.64	12	0.02	11392.00	126233.00	920000	20221111	-22.61	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	920000	-22.61	20221111	668000	6.59	20231004	0.08	Y	207940	2500	1779 억	7227817	N	N	1542	N	N
80	20231018	100821	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	714000	-7000	5	-0.97	5359300000	7486	24.43	718000	724000	712000	937000	505000	721000	715902.21	10.16	0	-1738	730333	725666	723333	718666	716333	724500	717500	1779	216000	2500	576800	1000	1	71174000	508182	62.68	5.66	12	0.01	11392.00	126233.00	920000	20221111	-22.39	668000	20231004	6.89	833000	-14.29	20230102	668000	6.89	20231004	920000	-22.39	20221111	668000	6.89	20231004	0.08	Y	207940	2500	1779 억	7227817	N	N	1542	N	N
81	20231018	090807	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	-2000	5	-0.28	1376805000	1916	6.25	718000	724000	716000	937000	505000	721000	718569.03	10.16	0	-685	730333	725666	723333	718666	716333	724500	717500	1779	216000	2500	576800	1000	1	71174000	511741	63.11	5.70	12	0.00	11392.00	126233.00	920000	20221111	-21.85	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	920000	-21.85	20221111	668000	7.63	20231004	0.08	Y	207940	2500	1779 억	7227817	N	N	1542	N	N
82	20231017	160811	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	5000	2	0.70	22157910000	30600	89.55	723000	728000	721000	930000	502000	716000	724116.74	10.15	0	-250	732000	724000	719000	711000	706000	721500	708500	1779	214000	2500	572800	1000	1	71174000	513165	63.29	5.71	12	0.04	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	920000	-21.63	20221111	668000	7.93	20231004	0.08	Y	207940	2500	1779 억	7226448	N	N	1542	N	N
83	20231017	150818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	7000	2	0.98	18870061000	26043	76.22	723000	728000	721000	930000	502000	716000	724573.24	10.15	0	70	732000	724000	719000	711000	706000	721500	708500	1779	214000	2500	572800	1000	1	71174000	514588	63.47	5.73	12	0.04	11392.00	126233.00	920000	20221111	-21.41	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	920000	-21.41	20221111	668000	8.23	20231004	0.08	Y	207940	2500	1779 억	7226448	N	N	2279	N	N
84	20231017	140819	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	9000	2	1.26	15055485000	20766	60.77	723000	728000	721000	930000	502000	716000	725006.50	10.15	0	492	732000	724000	719000	711000	706000	721500	708500	1779	214000	2500	572800	1000	1	71174000	516012	63.64	5.74	12	0.03	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.08	Y	207940	2500	1779 억	7226448	N	N	2279	N	N
85	20231017	130812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	9000	2	1.26	12597189000	17375	50.85	723000	728000	721000	930000	502000	716000	725018.07	10.15	0	920	732000	724000	719000	711000	706000	721500	708500	1779	214000	2500	572800	1000	1	71174000	516012	63.64	5.74	12	0.02	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.08	Y	207940	2500	1779 억	7226448	N	N	2279	N	N
86	20231017	120815	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	10000	2	1.40	10091824000	13924	40.75	723000	728000	721000	930000	502000	716000	724779.09	10.15	0	1283	732000	724000	719000	711000	706000	721500	708500	1779	214000	2500	572800	1000	1	71174000	516723	63.73	5.75	12	0.02	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.08	Y	207940	2500	1779 억	7226448	N	N	2279	N	N
87	20231017	110806	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	10000	2	1.40	7773281000	10733	31.41	723000	728000	721000	930000	502000	716000	724241.22	10.15	0	1381	732000	724000	719000	711000	706000	721500	708500	1779	214000	2500	572800	1000	1	71174000	516723	63.73	5.75	12	0.02	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.08	Y	207940	2500	1779 억	7226448	N	N	2279	N	N
88	20231017	100801	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	8000	2	1.12	5708921000	7882	23.07	723000	728000	721000	930000	502000	716000	724298.53	10.15	0	925	732000	724000	719000	711000	706000	721500	708500	1779	214000	2500	572800	1000	1	71174000	515300	63.55	5.74	12	0.01	11392.00	126233.00	920000	20221111	-21.30	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	920000	-21.30	20221111	668000	8.38	20231004	0.08	Y	207940	2500	1779 억	7226448	N	N	2279	N	N
89	20231017	090808	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	7000	2	0.98	1060605000	1467	4.29	723000	724000	721000	930000	502000	716000	722975.46	10.15	0	262	732000	724000	719000	711000	706000	721500	708500	1779	214000	2500	572800	1000	1	71174000	514588	63.47	5.73	12	0.00	11392.00	126233.00	920000	20221111	-21.41	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	920000	-21.41	20221111	668000	8.23	20231004	0.08	Y	207940	2500	1779 억	7226448	N	N	2279	N	N
90	20231016	160808	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	-5000	5	-0.69	24431045000	34013	107.73	723000	727000	714000	937000	505000	721000	718293.52	10.13	0	1918	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	509606	62.85	5.67	12	0.05	11392.00	126233.00	920000	20221111	-22.17	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	920000	-22.17	20221111	668000	7.19	20231004	0.08	Y	207940	2500	1779 억	7212703	N	N	2279	N	N
91	20231016	150809	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	718000	-3000	5	-0.42	19308491000	26863	85.08	723000	727000	714000	937000	505000	721000	718776.34	10.13	0	1848	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	511029	63.03	5.69	12	0.04	11392.00	126233.00	920000	20221111	-21.96	668000	20231004	7.49	833000	-13.81	20230102	668000	7.49	20231004	920000	-21.96	20221111	668000	7.49	20231004	0.08	Y	207940	2500	1779 억	7212703	N	N	8114	N	N
92	20231016	140809	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	717000	-4000	5	-0.55	16310759000	22689	71.86	723000	727000	714000	937000	505000	721000	718883.90	10.13	0	1719	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	510318	62.94	5.68	12	0.03	11392.00	126233.00	920000	20221111	-22.07	668000	20231004	7.34	833000	-13.93	20230102	668000	7.34	20231004	920000	-22.07	20221111	668000	7.34	20231004	0.08	Y	207940	2500	1779 억	7212703	N	N	8114	N	N
93	20231016	130803	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	-5000	5	-0.69	14282242000	19859	62.90	723000	727000	714000	937000	505000	721000	719182.24	10.13	0	1530	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	509606	62.85	5.67	12	0.03	11392.00	126233.00	920000	20221111	-22.17	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	920000	-22.17	20221111	668000	7.19	20231004	0.08	Y	207940	2500	1779 억	7212703	N	N	8114	N	N
94	20231016	120804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	717000	-4000	5	-0.55	12389489000	17216	54.53	723000	727000	714000	937000	505000	721000	719649.61	10.13	0	1276	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	510318	62.94	5.68	12	0.02	11392.00	126233.00	920000	20221111	-22.07	668000	20231004	7.34	833000	-13.93	20230102	668000	7.34	20231004	920000	-22.07	20221111	668000	7.34	20231004	0.08	Y	207940	2500	1779 억	7212703	N	N	8114	N	N
95	20231016	110800	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	718000	-3000	5	-0.42	10968895000	15239	48.27	723000	727000	714000	937000	505000	721000	719790.92	10.13	0	578	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	511029	63.03	5.69	12	0.02	11392.00	126233.00	920000	20221111	-21.96	668000	20231004	7.49	833000	-13.81	20230102	668000	7.49	20231004	920000	-21.96	20221111	668000	7.49	20231004	0.08	Y	207940	2500	1779 억	7212703	N	N	8114	N	N
96	20231016	100756	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	718000	-3000	5	-0.42	7873759000	10927	34.61	723000	727000	714000	937000	505000	721000	720578.25	10.13	0	-195	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	511029	63.03	5.69	12	0.02	11392.00	126233.00	920000	20221111	-21.96	668000	20231004	7.49	833000	-13.81	20230102	668000	7.49	20231004	920000	-21.96	20221111	668000	7.49	20231004	0.08	Y	207940	2500	1779 억	7212703	N	N	8114	N	N
97	20231016	090758	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	0	3	0.00	1375444000	1905	6.03	723000	725000	720000	937000	505000	721000	722018.38	10.13	0	-15	731000	726000	722000	717000	713000	728500	719500	1779	216000	2500	576800	1000	1	71174000	513165	63.29	5.71	12	0.00	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	920000	-21.63	20221111	668000	7.93	20231004	0.08	Y	207940	2500	1779 억	7212703	N	N	8114	N	N
98	20231012	160820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	3000	2	0.41	27162317000	37402	100.10	733000	733000	721000	942000	508000	725000	726220.38	10.14	0	2381	739666	732332	727666	720332	715666	730000	718000	1779	217000	2500	580000	1000	1	71174000	518147	63.90	5.77	12	0.05	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.08	Y	207940	2500	1779 억	7213720	N	N	2153	N	N
99	20231012	150803	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	1000	2	0.14	18102710000	24953	66.78	733000	733000	721000	942000	508000	725000	725472.29	10.14	0	3033	739666	732332	727666	720332	715666	730000	718000	1779	217000	2500	580000	1000	1	71174000	516723	63.73	5.75	12	0.04	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.08	Y	207940	2500	1779 억	7213720	N	N	2250	N	N
100	20231012	140804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	-1000	5	-0.14	15255722000	21022	56.26	733000	733000	721000	942000	508000	725000	725702.69	10.14	0	2429	739666	732332	727666	720332	715666	730000	718000	1779	217000	2500	580000	1000	1	71174000	515300	63.55	5.74	12	0.03	11392.00	126233.00	920000	20221111	-21.30	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	920000	-21.30	20221111	668000	8.38	20231004	0.08	Y	207940	2500	1779 억	7213720	N	N	2250	N	N
101	20231012	130804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	0	3	0.00	12786077000	17613	47.14	733000	733000	721000	942000	508000	725000	725945.44	10.14	0	2084	739666	732332	727666	720332	715666	730000	718000	1779	217000	2500	580000	1000	1	71174000	516012	63.64	5.74	12	0.02	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.08	Y	207940	2500	1779 억	7213720	N	N	2250	N	N
102	20231012	120813	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	1000	2	0.14	11441233000	15760	42.18	733000	733000	721000	942000	508000	725000	725966.56	10.14	0	1632	739666	732332	727666	720332	715666	730000	718000	1779	217000	2500	580000	1000	1	71174000	516723	63.73	5.75	12	0.02	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.08	Y	207940	2500	1779 억	7213720	N	N	2250	N	N
103	20231012	110811	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	3000	2	0.41	8689549000	11966	32.02	733000	733000	721000	942000	508000	725000	726186.61	10.14	0	1099	739666	732332	727666	720332	715666	730000	718000	1779	217000	2500	580000	1000	1	71174000	518147	63.90	5.77	12	0.02	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.08	Y	207940	2500	1779 억	7213720	N	N	2250	N	N
104	20231012	100806	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	-1000	5	-0.14	6097014000	8397	22.47	733000	733000	721000	942000	508000	725000	726094.32	10.14	0	914	739666	732332	727666	720332	715666	730000	718000	1779	217000	2500	580000	1000	1	71174000	515300	63.55	5.74	12	0.01	11392.00	126233.00	920000	20221111	-21.30	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	920000	-21.30	20221111	668000	8.38	20231004	0.08	Y	207940	2500	1779 억	7213720	N	N	2250	N	N
105	20231012	090812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	3000	2	0.41	1543616000	2114	5.66	733000	733000	727000	942000	508000	725000	730187.32	10.14	0	727	739666	732332	727666	720332	715666	730000	718000	1779	217000	2500	580000	1000	1	71174000	518147	63.90	5.77	12	0.00	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.08	Y	207940	2500	1779 억	7213720	N	N	2250	N	N
106	20231011	160801	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-1000	5	-0.14	22970790000	31535	57.93	730000	735000	723000	943000	509000	726000	728433.28	10.14	0	-185	745333	735666	729333	719666	713333	732500	716500	1779	217000	2500	580800	1000	1	71174000	516012	63.64	5.74	12	0.04	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.08	Y	207940	2500	1779 억	7215879	N	N	2242	N	N
107	20231011	150806	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	1000	2	0.14	19115990000	26220	48.16	730000	735000	723000	943000	509000	726000	729061.40	10.14	0	391	745333	735666	729333	719666	713333	732500	716500	1779	217000	2500	580800	1000	1	71174000	517435	63.82	5.76	12	0.04	11392.00	126233.00	920000	20221111	-20.98	668000	20231004	8.83	833000	-12.73	20230102	668000	8.83	20231004	920000	-20.98	20221111	668000	8.83	20231004	0.08	Y	207940	2500	1779 억	7215879	N	N	6483	N	N
108	20231011	140810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	3000	2	0.41	15949872000	21874	40.18	730000	735000	723000	943000	509000	726000	729170.34	10.14	0	722	745333	735666	729333	719666	713333	732500	716500	1779	217000	2500	580800	1000	1	71174000	518858	63.99	5.78	12	0.03	11392.00	126233.00	920000	20221111	-20.76	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	920000	-20.76	20221111	668000	9.13	20231004	0.08	Y	207940	2500	1779 억	7215879	N	N	6483	N	N
109	20231011	130759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	3000	2	0.41	12573630000	17247	31.68	730000	735000	723000	943000	509000	726000	729032.88	10.14	0	1277	745333	735666	729333	719666	713333	732500	716500	1779	217000	2500	580800	1000	1	71174000	518858	63.99	5.78	12	0.02	11392.00	126233.00	920000	20221111	-20.76	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	920000	-20.76	20221111	668000	9.13	20231004	0.08	Y	207940	2500	1779 억	7215879	N	N	6483	N	N
110	20231011	120815	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	2000	2	0.28	11335117000	15546	28.56	730000	735000	723000	943000	509000	726000	729133.99	10.14	0	811	745333	735666	729333	719666	713333	732500	716500	1779	217000	2500	580800	1000	1	71174000	518147	63.90	5.77	12	0.02	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.08	Y	207940	2500	1779 억	7215879	N	N	6483	N	N
111	20231011	110809	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-1000	5	-0.14	8488850000	11639	21.38	730000	735000	723000	943000	509000	726000	729345.30	10.14	0	137	745333	735666	729333	719666	713333	732500	716500	1779	217000	2500	580800	1000	1	71174000	516012	63.64	5.74	12	0.02	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.08	Y	207940	2500	1779 억	7215879	N	N	6483	N	N
112	20231011	100803	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	3000	2	0.41	5657142000	7740	14.22	730000	735000	728000	943000	509000	726000	730896.90	10.14	0	662	745333	735666	729333	719666	713333	732500	716500	1779	217000	2500	580800	1000	1	71174000	518858	63.99	5.78	12	0.01	11392.00	126233.00	920000	20221111	-20.76	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	920000	-20.76	20221111	668000	9.13	20231004	0.08	Y	207940	2500	1779 억	7215879	N	N	6483	N	N
113	20231011	090807	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	3000	2	0.41	2063517000	2823	5.19	730000	735000	728000	943000	509000	726000	730965.99	10.14	0	132	745333	735666	729333	719666	713333	732500	716500	1779	217000	2500	580800	1000	1	71174000	518858	63.99	5.78	12	0.00	11392.00	126233.00	920000	20221111	-20.76	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	920000	-20.76	20221111	668000	9.13	20231004	0.08	Y	207940	2500	1779 억	7215879	N	N	6483	N	N
114	20231010	160800	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-5000	5	-0.68	39683504000	54351	96.91	731000	739000	723000	950000	512000	731000	730139.90	10.14	-816	2991	745000	738000	728000	721000	711000	741500	724500	1779	219000	2500	584800	1000	1	71174000	516723	63.73	5.75	12	0.08	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.09	Y	207940	2500	1779 억	7215328	N	N	6483	N	N
115	20231010	150756	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-5000	5	-0.68	34118745000	46689	83.25	731000	739000	723000	950000	512000	731000	730766.23	10.14	-816	2132	745000	738000	728000	721000	711000	741500	724500	1779	219000	2500	584800	1000	1	71174000	516723	63.73	5.75	12	0.07	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.09	Y	207940	2500	1779 억	7215328	N	N	3892	N	N
116	20231010	140801	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	-7000	5	-0.96	29523273000	40352	71.95	731000	739000	724000	950000	512000	731000	731643.40	10.14	-816	1313	745000	738000	728000	721000	711000	741500	724500	1779	219000	2500	584800	1000	1	71174000	515300	63.55	5.74	12	0.06	11392.00	126233.00	920000	20221111	-21.30	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	920000	-21.30	20221111	668000	8.38	20231004	0.09	Y	207940	2500	1779 억	7215328	N	N	3892	N	N
117	20231010	130753	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-3000	5	-0.41	25776096000	35194	62.75	731000	739000	725000	950000	512000	731000	732400.38	10.14	-816	684	745000	738000	728000	721000	711000	741500	724500	1779	219000	2500	584800	1000	1	71174000	518147	63.90	5.77	12	0.05	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.09	Y	207940	2500	1779 억	7215328	N	N	3892	N	N
118	20231010	120753	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	0	3	0.00	22858830000	31196	55.63	731000	739000	725000	950000	512000	731000	732748.86	10.14	-816	997	745000	738000	728000	721000	711000	741500	724500	1779	219000	2500	584800	1000	1	71174000	520282	64.17	5.79	12	0.04	11392.00	126233.00	920000	20221111	-20.54	668000	20231004	9.43	833000	-12.24	20230102	668000	9.43	20231004	920000	-20.54	20221111	668000	9.43	20231004	0.09	Y	207940	2500	1779 억	7215328	N	N	3892	N	N
119	20231010	110739	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	3000	2	0.41	21214485000	28950	51.62	731000	739000	725000	950000	512000	731000	732797.53	10.14	-816	1375	745000	738000	728000	721000	711000	741500	724500	1779	219000	2500	584800	1000	1	71174000	522417	64.43	5.81	12	0.04	11392.00	126233.00	920000	20221111	-20.22	668000	20231004	9.88	833000	-11.88	20230102	668000	9.88	20231004	920000	-20.22	20221111	668000	9.88	20231004	0.09	Y	207940	2500	1779 억	7215328	N	N	3892	N	N
120	20231010	100747	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	2000	2	0.27	12469244000	17032	30.37	731000	739000	725000	950000	512000	731000	732106.99	10.14	-816	1014	745000	738000	728000	721000	711000	741500	724500	1779	219000	2500	584800	1000	1	71174000	521705	64.34	5.81	12	0.02	11392.00	126233.00	920000	20221111	-20.33	668000	20231004	9.73	833000	-12.00	20230102	668000	9.73	20231004	920000	-20.33	20221111	668000	9.73	20231004	0.09	Y	207940	2500	1779 억	7215328	N	N	3892	N	N
121	20231010	090742	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	-2000	5	-0.27	4214354000	5784	10.31	731000	732000	725000	950000	512000	731000	728621.93	10.14	-816	289	745000	738000	728000	721000	711000	741500	724500	1779	219000	2500	584800	1000	1	71174000	518858	63.99	5.78	12	0.01	11392.00	126233.00	920000	20221111	-20.76	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	920000	-20.76	20221111	668000	9.13	20231004	0.09	Y	207940	2500	1779 억	7215328	N	N	3892	N	N
122	20231006	160749	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	8000	2	1.11	40975953000	56000	37.50	729000	735000	718000	939000	507000	723000	731714.19	10.14	1025	-5908	760333	741666	716333	697666	672333	751000	707000	1779	216000	2500	578400	1000	1	71174000	520282	64.17	5.79	12	0.08	11392.00	126233.00	920000	20221111	-20.54	668000	20231004	9.43	833000	-12.24	20230102	668000	9.43	20231004	920000	-20.54	20221111	668000	9.43	20231004	0.09	Y	207940	2500	1779 억	7217944	N	N	3892	N	N
123	20231006	150737	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	10000	2	1.38	36471965000	49848	33.38	729000	735000	718000	939000	507000	723000	731663.56	10.14	1025	-5043	760333	741666	716333	697666	672333	751000	707000	1779	216000	2500	578400	1000	1	71174000	521705	64.34	5.81	12	0.07	11392.00	126233.00	920000	20221111	-20.33	668000	20231004	9.73	833000	-12.00	20230102	668000	9.73	20231004	920000	-20.33	20221111	668000	9.73	20231004	0.09	Y	207940	2500	1779 억	7217944	N	N	9110	N	N
124	20231006	140740	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	10000	2	1.38	31288351000	42768	28.64	729000	735000	718000	939000	507000	723000	731583.22	10.14	1025	-3999	760333	741666	716333	697666	672333	751000	707000	1779	216000	2500	578400	1000	1	71174000	521705	64.34	5.81	12	0.06	11392.00	126233.00	920000	20221111	-20.33	668000	20231004	9.73	833000	-12.00	20230102	668000	9.73	20231004	920000	-20.33	20221111	668000	9.73	20231004	0.09	Y	207940	2500	1779 억	7217944	N	N	9110	N	N
125	20231006	130730	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	10000	2	1.38	27119425000	37076	24.83	729000	735000	718000	939000	507000	723000	731454.98	10.14	1025	-3529	760333	741666	716333	697666	672333	751000	707000	1779	216000	2500	578400	1000	1	71174000	521705	64.34	5.81	12	0.05	11392.00	126233.00	920000	20221111	-20.33	668000	20231004	9.73	833000	-12.00	20230102	668000	9.73	20231004	920000	-20.33	20221111	668000	9.73	20231004	0.09	Y	207940	2500	1779 억	7217944	N	N	9110	N	N
126	20231006	120729	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	735000	12000	2	1.66	23282323000	31841	21.32	729000	735000	718000	939000	507000	723000	731205.77	10.14	1025	-2135	760333	741666	716333	697666	672333	751000	707000	1779	216000	2500	578400	1000	1	71174000	523129	64.52	5.82	12	0.04	11392.00	126233.00	920000	20221111	-20.11	668000	20231004	10.03	833000	-11.76	20230102	668000	10.03	20231004	920000	-20.11	20221111	668000	10.03	20231004	0.09	Y	207940	2500	1779 억	7217944	N	N	9110	N	N
127	20231006	110722	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	10000	2	1.38	19228035000	26317	17.63	729000	735000	718000	939000	507000	723000	730631.72	10.14	1025	-3523	760333	741666	716333	697666	672333	751000	707000	1779	216000	2500	578400	1000	1	71174000	521705	64.34	5.81	12	0.04	11392.00	126233.00	920000	20221111	-20.33	668000	20231004	9.73	833000	-12.00	20230102	668000	9.73	20231004	920000	-20.33	20221111	668000	9.73	20231004	0.09	Y	207940	2500	1779 억	7217944	N	N	9110	N	N
128	20231006	100727	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	8000	2	1.11	14902789000	20415	13.67	729000	735000	718000	939000	507000	723000	729992.11	10.14	1025	-2798	760333	741666	716333	697666	672333	751000	707000	1779	216000	2500	578400	1000	1	71174000	520282	64.17	5.79	12	0.03	11392.00	126233.00	920000	20221111	-20.54	668000	20231004	9.43	833000	-12.24	20230102	668000	9.43	20231004	920000	-20.54	20221111	668000	9.43	20231004	0.09	Y	207940	2500	1779 억	7217944	N	N	9110	N	N
129	20231006	090724	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	3000	2	0.41	4222396000	5831	3.91	729000	730000	718000	939000	507000	723000	724128.97	10.14	1025	-2034	760333	741666	716333	697666	672333	751000	707000	1779	216000	2500	578400	1000	1	71174000	516723	63.73	5.75	12	0.01	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.09	Y	207940	2500	1779 억	7217944	N	N	9110	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History