KissMeData/003850/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

57 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	160152	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9000	-30	5	-0.33	2682155840	298183	84.20	9120	9230	8860	11730	6330	9030	8994.94	6.08	0	-34248	9483	9256	9103	8876	8723	9370	8990	343	2700	500	6680	10	1	68690000	6182	14.75	1.14	12	0.43	610.00	7889.00	11550	20221117	-22.08	7440	20230726	20.97	10870	-17.20	20231012	7440	20.97	20230726	11550	-22.08	20221117	7440	20.97	20230726	1.16	Y	003850	500	343 억	4175698	N	N	44662	N	N
3	20231031	150154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8940	-90	5	-1.00	2277503950	253163	71.49	9120	9230	8860	11730	6330	9030	8996.20	6.08	0	-26943	9483	9256	9103	8876	8723	9370	8990	343	2700	500	6680	10	1	68690000	6141	14.66	1.13	12	0.37	610.00	7889.00	11550	20221117	-22.60	7440	20230726	20.16	10870	-17.76	20231012	7440	20.16	20230726	11550	-22.60	20221117	7440	20.16	20230726	1.16	Y	003850	500	343 억	4175698	N	N	36147	N	N
4	20231031	140156	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8900	-130	5	-1.44	1874696310	207902	58.71	9120	9230	8860	11730	6330	9030	9017.21	6.08	0	-29103	9483	9256	9103	8876	8723	9370	8990	343	2700	500	6680	10	1	68690000	6113	14.59	1.13	12	0.30	610.00	7889.00	11550	20221117	-22.94	7440	20230726	19.62	10870	-18.12	20231012	7440	19.62	20230726	11550	-22.94	20221117	7440	19.62	20230726	1.16	Y	003850	500	343 억	4175698	N	N	36147	N	N
5	20231031	130154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8890	-140	5	-1.55	1546201110	171002	48.29	9120	9230	8860	11730	6330	9030	9042.01	6.08	0	-34855	9483	9256	9103	8876	8723	9370	8990	343	2700	500	6680	10	1	68690000	6107	14.57	1.13	12	0.25	610.00	7889.00	11550	20221117	-23.03	7440	20230726	19.49	10870	-18.22	20231012	7440	19.49	20230726	11550	-23.03	20221117	7440	19.49	20230726	1.16	Y	003850	500	343 억	4175698	N	N	36147	N	N
6	20231031	120153	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8930	-100	5	-1.11	1276174820	140682	39.73	9120	9230	8930	11730	6330	9030	9071.34	6.08	0	-34151	9483	9256	9103	8876	8723	9370	8990	343	2700	500	6680	10	1	68690000	6134	14.64	1.13	12	0.20	610.00	7889.00	11550	20221117	-22.68	7440	20230726	20.03	10870	-17.85	20231012	7440	20.03	20230726	11550	-22.68	20221117	7440	20.03	20230726	1.16	Y	003850	500	343 억	4175698	N	N	36147	N	N
7	20231031	110155	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9010	-20	5	-0.22	1006022380	110585	31.23	9120	9230	8970	11730	6330	9030	9097.28	6.08	0	-29030	9483	9256	9103	8876	8723	9370	8990	343	2700	500	6680	10	1	68690000	6189	14.77	1.14	12	0.16	610.00	7889.00	11550	20221117	-21.99	7440	20230726	21.10	10870	-17.11	20231012	7440	21.10	20230726	11550	-21.99	20221117	7440	21.10	20230726	1.16	Y	003850	500	343 억	4175698	N	N	36147	N	N
8	20231031	100155	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9040	10	2	0.11	685585500	75030	21.19	9120	9230	9040	11730	6330	9030	9137.49	6.08	0	-10997	9483	9256	9103	8876	8723	9370	8990	343	2700	500	6680	10	1	68690000	6210	14.82	1.15	12	0.11	610.00	7889.00	11550	20221117	-21.73	7440	20230726	21.51	10870	-16.84	20231012	7440	21.51	20230726	11550	-21.73	20221117	7440	21.51	20230726	1.16	Y	003850	500	343 억	4175698	N	N	36147	N	N
9	20231031	090153	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9200	170	2	1.88	92675340	10115	2.86	9120	9230	9120	11730	6330	9030	9162.17	6.08	0	4363	9483	9256	9103	8876	8723	9370	8990	343	2700	500	6680	10	1	68690000	6319	15.08	1.17	12	0.01	610.00	7889.00	11550	20221117	-20.35	7440	20230726	23.66	10870	-15.36	20231012	7440	23.66	20230726	11550	-20.35	20221117	7440	23.66	20230726	1.16	Y	003850	500	343 억	4175698	N	N	36147	N	N
10	20231030	160152	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9030	0	3	0.00	3163829690	347827	82.77	8960	9330	8950	11730	6330	9030	9096.04	6.15	0	-54241	9450	9240	9100	8890	8750	9170	8820	343	2700	500	6680	10	1	68690000	6203	14.80	1.14	12	0.51	610.00	7889.00	11550	20221117	-21.82	7440	20230726	21.37	10870	-16.93	20231012	7440	21.37	20230726	11550	-21.82	20221117	7440	21.37	20230726	1.18	Y	003850	500	343 억	4225184	N	N	35628	N	N
11	20231030	150150	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9070	40	2	0.44	2979613870	327439	77.92	8960	9330	8950	11730	6330	9030	9099.75	6.15	0	-58576	9450	9240	9100	8890	8750	9170	8820	343	2700	500	6680	10	1	68690000	6230	14.87	1.15	12	0.48	610.00	7889.00	11550	20221117	-21.47	7440	20230726	21.91	10870	-16.56	20231012	7440	21.91	20230726	11550	-21.47	20221117	7440	21.91	20230726	1.18	Y	003850	500	343 억	4225184	N	N	34772	N	N
12	20231030	140150	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9000	-30	5	-0.33	710827940	78728	18.73	8960	9100	8950	11730	6330	9030	9028.91	6.15	0	-14392	9450	9240	9100	8890	8750	9170	8820	343	2700	500	6680	10	1	68690000	6182	14.75	1.14	12	0.11	610.00	7889.00	11550	20221117	-22.08	7440	20230726	20.97	10870	-17.20	20231012	7440	20.97	20230726	11550	-22.08	20221117	7440	20.97	20230726	1.18	Y	003850	500	343 억	4225184	N	N	34772	N	N
13	20231030	130150	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9080	50	2	0.55	555932430	61581	14.65	8960	9090	8950	11730	6330	9030	9027.66	6.15	0	-6087	9450	9240	9100	8890	8750	9170	8820	343	2700	500	6680	10	1	68690000	6237	14.89	1.15	12	0.09	610.00	7889.00	11550	20221117	-21.39	7440	20230726	22.04	10870	-16.47	20231012	7440	22.04	20230726	11550	-21.39	20221117	7440	22.04	20230726	1.18	Y	003850	500	343 억	4225184	N	N	34772	N	N
14	20231030	120149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9040	10	2	0.11	506073650	56077	13.34	8960	9090	8950	11730	6330	9030	9024.62	6.15	0	-6313	9450	9240	9100	8890	8750	9170	8820	343	2700	500	6680	10	1	68690000	6210	14.82	1.15	12	0.08	610.00	7889.00	11550	20221117	-21.73	7440	20230726	21.51	10870	-16.84	20231012	7440	21.51	20230726	11550	-21.73	20221117	7440	21.51	20230726	1.18	Y	003850	500	343 억	4225184	N	N	34772	N	N
15	20231030	110149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9050	20	2	0.22	413358150	45825	10.90	8960	9090	8950	11730	6330	9030	9020.36	6.15	0	-3930	9450	9240	9100	8890	8750	9170	8820	343	2700	500	6680	10	1	68690000	6216	14.84	1.15	12	0.07	610.00	7889.00	11550	20221117	-21.65	7440	20230726	21.64	10870	-16.74	20231012	7440	21.64	20230726	11550	-21.65	20221117	7440	21.64	20230726	1.18	Y	003850	500	343 억	4225184	N	N	34772	N	N
16	20231030	100149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9030	0	3	0.00	324259600	35952	8.56	8960	9090	8950	11730	6330	9030	9019.23	6.15	0	-3967	9450	9240	9100	8890	8750	9170	8820	343	2700	500	6680	10	1	68690000	6203	14.80	1.14	12	0.05	610.00	7889.00	11550	20221117	-21.82	7440	20230726	21.37	10870	-16.93	20231012	7440	21.37	20230726	11550	-21.82	20221117	7440	21.37	20230726	1.18	Y	003850	500	343 억	4225184	N	N	34772	N	N
17	20231030	090148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	8990	-40	5	-0.44	25342740	2828	0.67	8960	9000	8960	11730	6330	9030	8961.17	6.15	0	291	9450	9240	9100	8890	8750	9170	8820	343	2700	500	6680	10	1	68690000	6175	14.74	1.14	12	0.00	610.00	7889.00	11550	20221117	-22.16	7440	20230726	20.83	10870	-17.30	20231012	7440	20.83	20230726	11550	-22.16	20221117	7440	20.83	20230726	1.18	Y	003850	500	343 억	4225184	N	N	34772	N	N
18	20231027	160151	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9030	-130	5	-1.42	3787590580	416339	161.72	9130	9310	8960	11900	6420	9160	9097.45	6.10	0	9272	9620	9390	9270	9040	8920	9330	8980	343	2740	500	6770	10	1	68690000	6203	14.80	1.14	12	0.61	610.00	7889.00	11550	20221117	-21.82	7440	20230726	21.37	10870	-16.93	20231012	7440	21.37	20230726	11550	-21.82	20221117	7440	21.37	20230726	1.19	Y	003850	500	343 억	4192075	N	N	34772	N	N
19	20231027	150149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9060	-100	5	-1.09	3472870930	381612	148.23	9130	9310	8960	11900	6420	9160	9100.53	6.10	0	11739	9620	9390	9270	9040	8920	9330	8980	343	2740	500	6770	10	1	68690000	6223	14.85	1.15	12	0.56	610.00	7889.00	11550	20221117	-21.56	7440	20230726	21.77	10870	-16.65	20231012	7440	21.77	20230726	11550	-21.56	20221117	7440	21.77	20230726	1.19	Y	003850	500	343 억	4192075	N	N	38319	N	N
20	20231027	140150	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9040	-120	5	-1.31	3120027760	342516	133.04	9130	9310	8960	11900	6420	9160	9109.14	6.10	0	10539	9620	9390	9270	9040	8920	9330	8980	343	2740	500	6770	10	1	68690000	6210	14.82	1.15	12	0.50	610.00	7889.00	11550	20221117	-21.73	7440	20230726	21.51	10870	-16.84	20231012	7440	21.51	20230726	11550	-21.73	20221117	7440	21.51	20230726	1.19	Y	003850	500	343 억	4192075	N	N	38319	N	N
21	20231027	130148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9050	-110	5	-1.20	2811461210	308328	119.76	9130	9310	8960	11900	6420	9160	9118.41	6.10	0	12058	9620	9390	9270	9040	8920	9330	8980	343	2740	500	6770	10	1	68690000	6216	14.84	1.15	12	0.45	610.00	7889.00	11550	20221117	-21.65	7440	20230726	21.64	10870	-16.74	20231012	7440	21.64	20230726	11550	-21.65	20221117	7440	21.64	20230726	1.19	Y	003850	500	343 억	4192075	N	N	38319	N	N
22	20231027	120148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9110	-50	5	-0.55	2562449990	280892	109.11	9130	9310	8960	11900	6420	9160	9122.55	6.10	0	16352	9620	9390	9270	9040	8920	9330	8980	343	2740	500	6770	10	1	68690000	6258	14.93	1.15	12	0.41	610.00	7889.00	11550	20221117	-21.13	7440	20230726	22.45	10870	-16.19	20231012	7440	22.45	20230726	11550	-21.13	20221117	7440	22.45	20230726	1.19	Y	003850	500	343 억	4192075	N	N	38319	N	N
23	20231027	110149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9140	-20	5	-0.22	2181953610	239174	92.90	9130	9310	8960	11900	6420	9160	9122.87	6.10	0	25167	9620	9390	9270	9040	8920	9330	8980	343	2740	500	6770	10	1	68690000	6278	14.98	1.16	12	0.35	610.00	7889.00	11550	20221117	-20.87	7440	20230726	22.85	10870	-15.92	20231012	7440	22.85	20230726	11550	-20.87	20221117	7440	22.85	20230726	1.19	Y	003850	500	343 억	4192075	N	N	38319	N	N
24	20231027	100149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9040	-120	5	-1.31	1811412240	198706	77.18	9130	9310	8960	11900	6420	9160	9116.04	6.10	0	24561	9620	9390	9270	9040	8920	9330	8980	343	2740	500	6770	10	1	68690000	6210	14.82	1.15	12	0.29	610.00	7889.00	11550	20221117	-21.73	7440	20230726	21.51	10870	-16.84	20231012	7440	21.51	20230726	11550	-21.73	20221117	7440	21.51	20230726	1.19	Y	003850	500	343 억	4192075	N	N	38319	N	N
25	20231027	090149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9270	110	2	1.20	419531780	45863	17.81	9130	9280	9120	11900	6420	9160	9147.50	6.10	0	18042	9620	9390	9270	9040	8920	9330	8980	343	2740	500	6770	10	1	68690000	6368	15.20	1.18	12	0.07	610.00	7889.00	11550	20221117	-19.74	7440	20230726	24.60	10870	-14.72	20231012	7440	24.60	20230726	11550	-19.74	20221117	7440	24.60	20230726	1.19	Y	003850	500	343 억	4192075	N	N	38319	N	N
26	20231026	160147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9160	-360	5	-3.78	2370879030	256088	86.37	9420	9500	9150	12370	6670	9520	9257.96	6.15	0	-1868	9933	9726	9593	9386	9253	9660	9320	343	2850	500	7040	10	1	68690000	6292	15.02	1.16	12	0.37	610.00	7889.00	11550	20221117	-20.69	7440	20230726	23.12	10870	-15.73	20231012	7440	23.12	20230726	11550	-20.69	20221117	7440	23.12	20230726	1.17	Y	003850	500	343 억	4222521	N	N	38319	N	N
27	20231026	150148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9190	-330	5	-3.47	2125207810	229298	77.33	9420	9500	9150	12370	6670	9520	9268.17	6.15	0	-9831	9933	9726	9593	9386	9253	9660	9320	343	2850	500	7040	10	1	68690000	6313	15.07	1.16	12	0.33	610.00	7889.00	11550	20221117	-20.43	7440	20230726	23.52	10870	-15.46	20231012	7440	23.52	20230726	11550	-20.43	20221117	7440	23.52	20230726	1.17	Y	003850	500	343 억	4222521	N	N	44722	N	N
28	20231026	140147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9190	-330	5	-3.47	1730805670	186347	62.85	9420	9500	9180	12370	6670	9520	9287.90	6.15	0	-18914	9933	9726	9593	9386	9253	9660	9320	343	2850	500	7040	10	1	68690000	6313	15.07	1.16	12	0.27	610.00	7889.00	11550	20221117	-20.43	7440	20230726	23.52	10870	-15.46	20231012	7440	23.52	20230726	11550	-20.43	20221117	7440	23.52	20230726	1.17	Y	003850	500	343 억	4222521	N	N	44722	N	N
29	20231026	130147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9200	-320	5	-3.36	1510049630	162350	54.75	9420	9500	9190	12370	6670	9520	9301.01	6.15	0	-17019	9933	9726	9593	9386	9253	9660	9320	343	2850	500	7040	10	1	68690000	6319	15.08	1.17	12	0.24	610.00	7889.00	11550	20221117	-20.35	7440	20230726	23.66	10870	-15.36	20231012	7440	23.66	20230726	11550	-20.35	20221117	7440	23.66	20230726	1.17	Y	003850	500	343 억	4222521	N	N	44722	N	N
30	20231026	120147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9200	-320	5	-3.36	1367666050	146879	49.53	9420	9500	9190	12370	6670	9520	9311.31	6.15	0	-17044	9933	9726	9593	9386	9253	9660	9320	343	2850	500	7040	10	1	68690000	6319	15.08	1.17	12	0.21	610.00	7889.00	11550	20221117	-20.35	7440	20230726	23.66	10870	-15.36	20231012	7440	23.66	20230726	11550	-20.35	20221117	7440	23.66	20230726	1.17	Y	003850	500	343 억	4222521	N	N	44722	N	N
31	20231026	110149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9260	-260	5	-2.73	993931850	106345	35.86	9420	9500	9240	12370	6670	9520	9346.06	6.15	0	-21354	9933	9726	9593	9386	9253	9660	9320	343	2850	500	7040	10	1	68690000	6361	15.18	1.17	12	0.15	610.00	7889.00	11550	20221117	-19.83	7440	20230726	24.46	10870	-14.81	20231012	7440	24.46	20230726	11550	-19.83	20221117	7440	24.46	20230726	1.17	Y	003850	500	343 억	4222521	N	N	44722	N	N
32	20231026	100148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9310	-210	5	-2.21	630376960	67304	22.70	9420	9500	9290	12370	6670	9520	9365.79	6.15	0	-17585	9933	9726	9593	9386	9253	9660	9320	343	2850	500	7040	10	1	68690000	6395	15.26	1.18	12	0.10	610.00	7889.00	11550	20221117	-19.39	7440	20230726	25.13	10870	-14.35	20231012	7440	25.13	20230726	11550	-19.39	20221117	7440	25.13	20230726	1.17	Y	003850	500	343 억	4222521	N	N	44722	N	N
33	20231026	090148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9440	-80	5	-0.84	61674990	6541	2.21	9420	9470	9410	12370	6670	9520	9426.97	6.15	0	-673	9933	9726	9593	9386	9253	9660	9320	343	2850	500	7040	10	1	68690000	6484	15.48	1.20	12	0.01	610.00	7889.00	11550	20221117	-18.27	7440	20230726	26.88	10870	-13.16	20231012	7440	26.88	20230726	11550	-18.27	20221117	7440	26.88	20230726	1.17	Y	003850	500	343 억	4222521	N	N	44722	N	N
34	20231025	160147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9520	-250	5	-2.56	2830674220	294825	110.04	9800	9800	9460	12700	6840	9770	9601.59	6.10	0	25742	10070	9920	9730	9580	9390	9825	9485	343	2930	500	7220	10	1	68690000	6539	15.61	1.21	12	0.43	610.00	7889.00	11550	20221117	-17.58	7440	20230726	27.96	10870	-12.42	20231012	7440	27.96	20230726	11550	-17.58	20221117	7440	27.96	20230726	1.18	Y	003850	500	343 억	4192240	N	N	44257	N	N
35	20231025	150148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9530	-240	5	-2.46	2696874340	280768	104.79	9800	9800	9460	12700	6840	9770	9605.35	6.10	0	20429	10070	9920	9730	9580	9390	9825	9485	343	2930	500	7220	10	1	68690000	6546	15.62	1.21	12	0.41	610.00	7889.00	11550	20221117	-17.49	7440	20230726	28.09	10870	-12.33	20231012	7440	28.09	20230726	11550	-17.49	20221117	7440	28.09	20230726	1.18	Y	003850	500	343 억	4192240	N	N	35988	N	N
36	20231025	140146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9500	-270	5	-2.76	2295538550	238611	89.06	9800	9800	9460	12700	6840	9770	9620.42	6.10	0	1872	10070	9920	9730	9580	9390	9825	9485	343	2930	500	7220	10	1	68690000	6526	15.57	1.20	12	0.35	610.00	7889.00	11550	20221117	-17.75	7440	20230726	27.69	10870	-12.60	20231012	7440	27.69	20230726	11550	-17.75	20221117	7440	27.69	20230726	1.18	Y	003850	500	343 억	4192240	N	N	35988	N	N
37	20231025	130148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9520	-250	5	-2.56	1916637750	198746	74.18	9800	9800	9510	12700	6840	9770	9643.65	6.10	0	1431	10070	9920	9730	9580	9390	9825	9485	343	2930	500	7220	10	1	68690000	6539	15.61	1.21	12	0.29	610.00	7889.00	11550	20221117	-17.58	7440	20230726	27.96	10870	-12.42	20231012	7440	27.96	20230726	11550	-17.58	20221117	7440	27.96	20230726	1.18	Y	003850	500	343 억	4192240	N	N	35988	N	N
38	20231025	120148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9560	-210	5	-2.15	1640941570	169854	63.39	9800	9800	9550	12700	6840	9770	9660.89	6.10	0	-757	10070	9920	9730	9580	9390	9825	9485	343	2930	500	7220	10	1	68690000	6567	15.67	1.21	12	0.25	610.00	7889.00	11550	20221117	-17.23	7440	20230726	28.49	10870	-12.05	20231012	7440	28.49	20230726	11550	-17.23	20221117	7440	28.49	20230726	1.18	Y	003850	500	343 억	4192240	N	N	35988	N	N
39	20231025	110147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9650	-120	5	-1.23	1321544840	136531	50.96	9800	9800	9600	12700	6840	9770	9679.45	6.10	0	-1809	10070	9920	9730	9580	9390	9825	9485	343	2930	500	7220	10	1	68690000	6629	15.82	1.22	12	0.20	610.00	7889.00	11550	20221117	-16.45	7440	20230726	29.70	10870	-11.22	20231012	7440	29.70	20230726	11550	-16.45	20221117	7440	29.70	20230726	1.18	Y	003850	500	343 억	4192240	N	N	35988	N	N
40	20231025	100147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9730	-40	5	-0.41	764059870	78733	29.39	9800	9800	9620	12700	6840	9770	9704.44	6.10	0	-13414	10070	9920	9730	9580	9390	9825	9485	343	2930	500	7220	10	1	68690000	6684	15.95	1.23	12	0.11	610.00	7889.00	11550	20221117	-15.76	7440	20230726	30.78	10870	-10.49	20231012	7440	30.78	20230726	11550	-15.76	20221117	7440	30.78	20230726	1.18	Y	003850	500	343 억	4192240	N	N	35988	N	N
41	20231025	090147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9750	-20	5	-0.20	105797420	10843	4.05	9800	9800	9720	12700	6840	9770	9757.21	6.10	0	-7068	10070	9920	9730	9580	9390	9825	9485	343	2930	500	7220	10	1	68690000	6697	15.98	1.24	12	0.02	610.00	7889.00	11550	20221117	-15.58	7440	20230726	31.05	10870	-10.30	20231012	7440	31.05	20230726	11550	-15.58	20221117	7440	31.05	20230726	1.18	Y	003850	500	343 억	4192240	N	N	35988	N	N
42	20231024	160145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9770	-80	5	-0.81	2582038460	267159	151.91	9850	9880	9540	12800	6900	9850	9664.73	6.12	42	941	10056	9952	9846	9742	9636	10005	9795	343	2950	500	7280	10	1	68690000	6711	16.02	1.24	12	0.39	610.00	7889.00	11550	20221117	-15.41	7440	20230726	31.32	10870	-10.12	20231012	7440	31.32	20230726	11550	-15.41	20221117	7440	31.32	20230726	1.16	Y	003850	500	343 억	4203193	N	N	35988	N	N
43	20231024	150147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9770	-80	5	-0.81	2430723760	251678	143.11	9850	9880	9540	12800	6900	9850	9658.05	6.12	42	-1472	10056	9952	9846	9742	9636	10005	9795	343	2950	500	7280	10	1	68690000	6711	16.02	1.24	12	0.37	610.00	7889.00	11550	20221117	-15.41	7440	20230726	31.32	10870	-10.12	20231012	7440	31.32	20230726	11550	-15.41	20221117	7440	31.32	20230726	1.16	Y	003850	500	343 억	4203193	N	N	8633	N	N
44	20231024	140145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9720	-130	5	-1.32	2244583550	232573	132.25	9850	9880	9540	12800	6900	9850	9651.07	6.12	42	-2473	10056	9952	9846	9742	9636	10005	9795	343	2950	500	7280	10	1	68690000	6677	15.93	1.23	12	0.34	610.00	7889.00	11550	20221117	-15.84	7440	20230726	30.65	10870	-10.58	20231012	7440	30.65	20230726	11550	-15.84	20221117	7440	30.65	20230726	1.16	Y	003850	500	343 억	4203193	N	N	8633	N	N
45	20231024	130148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9650	-200	5	-2.03	2023722140	209815	119.31	9850	9880	9540	12800	6900	9850	9645.25	6.12	42	-12912	10056	9952	9846	9742	9636	10005	9795	343	2950	500	7280	10	1	68690000	6629	15.82	1.22	12	0.31	610.00	7889.00	11550	20221117	-16.45	7440	20230726	29.70	10870	-11.22	20231012	7440	29.70	20230726	11550	-16.45	20221117	7440	29.70	20230726	1.16	Y	003850	500	343 억	4203193	N	N	8633	N	N
46	20231024	120146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9690	-160	5	-1.62	1804597050	187169	106.43	9850	9880	9540	12800	6900	9850	9641.51	6.12	42	-19653	10056	9952	9846	9742	9636	10005	9795	343	2950	500	7280	10	1	68690000	6656	15.89	1.23	12	0.27	610.00	7889.00	11550	20221117	-16.10	7440	20230726	30.24	10870	-10.86	20231012	7440	30.24	20230726	11550	-16.10	20221117	7440	30.24	20230726	1.16	Y	003850	500	343 억	4203193	N	N	8633	N	N
47	20231024	110146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9570	-280	5	-2.84	1571639070	162994	92.68	9850	9880	9540	12800	6900	9850	9642.28	6.12	42	-28657	10056	9952	9846	9742	9636	10005	9795	343	2950	500	7280	10	1	68690000	6574	15.69	1.21	12	0.24	610.00	7889.00	11550	20221117	-17.14	7440	20230726	28.63	10870	-11.96	20231012	7440	28.63	20230726	11550	-17.14	20221117	7440	28.63	20230726	1.16	Y	003850	500	343 억	4203193	N	N	8633	N	N
48	20231024	100146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9590	-260	5	-2.64	1290217290	133612	75.97	9850	9880	9550	12800	6900	9850	9656.41	6.12	42	-38023	10056	9952	9846	9742	9636	10005	9795	343	2950	500	7280	10	1	68690000	6587	15.72	1.22	12	0.19	610.00	7889.00	11550	20221117	-16.97	7440	20230726	28.90	10870	-11.78	20231012	7440	28.90	20230726	11550	-16.97	20221117	7440	28.90	20230726	1.16	Y	003850	500	343 억	4203193	N	N	8633	N	N
49	20231024	090146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9780	-70	5	-0.71	52358780	5326	3.03	9850	9880	9780	12800	6900	9850	9830.71	6.12	42	-2793	10056	9952	9846	9742	9636	10005	9795	343	2950	500	7280	10	1	68690000	6718	16.03	1.24	12	0.01	610.00	7889.00	11550	20221117	-15.32	7440	20230726	31.45	10870	-10.03	20231012	7440	31.45	20230726	11550	-15.32	20221117	7440	31.45	20230726	1.16	Y	003850	500	343 억	4203193	N	N	8633	N	N
50	20231023	160145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9850	40	2	0.41	1716187040	174561	52.73	9780	9950	9740	12750	6870	9810	9831.43	6.03	0	59179	10323	10066	9893	9636	9463	9980	9550	343	2940	500	7250	10	1	68690000	6766	16.15	1.25	12	0.25	610.00	7889.00	11550	20221117	-14.72	7440	20230726	32.39	10870	-9.38	20231012	7440	32.39	20230726	11550	-14.72	20221117	7440	32.39	20230726	1.20	Y	003850	500	343 억	4139750	N	N	8633	N	N
51	20231023	150145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9820	10	2	0.10	1565177290	159203	48.09	9780	9950	9740	12750	6870	9810	9831.33	6.03	0	55599	10323	10066	9893	9636	9463	9980	9550	343	2940	500	7250	10	1	68690000	6745	16.10	1.24	12	0.23	610.00	7889.00	11550	20221117	-14.98	7440	20230726	31.99	10870	-9.66	20231012	7440	31.99	20230726	11550	-14.98	20221117	7440	31.99	20230726	1.20	Y	003850	500	343 억	4139750	N	N	40286	N	N
52	20231023	140144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9810	0	3	0.00	1373556250	139682	42.19	9780	9950	9740	12750	6870	9810	9833.45	6.03	0	49363	10323	10066	9893	9636	9463	9980	9550	343	2940	500	7250	10	1	68690000	6738	16.08	1.24	12	0.20	610.00	7889.00	11550	20221117	-15.06	7440	20230726	31.85	10870	-9.75	20231012	7440	31.85	20230726	11550	-15.06	20221117	7440	31.85	20230726	1.20	Y	003850	500	343 억	4139750	N	N	40286	N	N
53	20231023	130146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9850	40	2	0.41	1224797530	124559	37.62	9780	9950	9740	12750	6870	9810	9833.07	6.03	0	43841	10323	10066	9893	9636	9463	9980	9550	343	2940	500	7250	10	1	68690000	6766	16.15	1.25	12	0.18	610.00	7889.00	11550	20221117	-14.72	7440	20230726	32.39	10870	-9.38	20231012	7440	32.39	20230726	11550	-14.72	20221117	7440	32.39	20230726	1.20	Y	003850	500	343 억	4139750	N	N	40286	N	N
54	20231023	120144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9790	-20	5	-0.20	1015292620	103269	31.19	9780	9950	9740	12750	6870	9810	9831.53	6.03	0	36056	10323	10066	9893	9636	9463	9980	9550	343	2940	500	7250	10	1	68690000	6725	16.05	1.24	12	0.15	610.00	7889.00	11550	20221117	-15.24	7440	20230726	31.59	10870	-9.94	20231012	7440	31.59	20230726	11550	-15.24	20221117	7440	31.59	20230726	1.20	Y	003850	500	343 억	4139750	N	N	40286	N	N
55	20231023	110145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9820	10	2	0.10	870999760	88525	26.74	9780	9950	9740	12750	6870	9810	9839.03	6.03	0	34278	10323	10066	9893	9636	9463	9980	9550	343	2940	500	7250	10	1	68690000	6745	16.10	1.24	12	0.13	610.00	7889.00	11550	20221117	-14.98	7440	20230726	31.99	10870	-9.66	20231012	7440	31.99	20230726	11550	-14.98	20221117	7440	31.99	20230726	1.20	Y	003850	500	343 억	4139750	N	N	40286	N	N
56	20231023	100144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9860	50	2	0.51	633058970	64454	19.47	9780	9910	9740	12750	6870	9810	9821.87	6.03	0	29976	10323	10066	9893	9636	9463	9980	9550	343	2940	500	7250	10	1	68690000	6773	16.16	1.25	12	0.09	610.00	7889.00	11550	20221117	-14.63	7440	20230726	32.53	10870	-9.29	20231012	7440	32.53	20230726	11550	-14.63	20221117	7440	32.53	20230726	1.20	Y	003850	500	343 억	4139750	N	N	40286	N	N
57	20231023	090146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9840	30	2	0.31	47021770	4798	1.45	9780	9860	9770	12750	6870	9810	9800.28	6.03	0	2388	10323	10066	9893	9636	9463	9980	9550	343	2940	500	7250	10	1	68690000	6759	16.13	1.25	12	0.01	610.00	7889.00	11550	20221117	-14.81	7440	20230726	32.26	10870	-9.48	20231012	7440	32.26	20230726	11550	-14.81	20221117	7440	32.26	20230726	1.20	Y	003850	500	343 억	4139750	N	N	40286	N	N
58	20231020	160145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9810	-410	5	-4.01	3251224660	329512	112.52	10100	10150	9720	13280	7160	10220	9866.97	6.02	0	14030	10400	10310	10180	10090	9960	10355	10135	343	3060	500	7560	10	1	68690000	6738	16.08	1.24	12	0.48	610.00	7889.00	11550	20221117	-15.06	7440	20230726	31.85	10870	-9.75	20231012	7440	31.85	20230726	11550	-15.06	20221117	7440	31.85	20230726	1.22	Y	003850	500	343 억	4134083	N	N	40265	N	N
59	20231020	150145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9880	-340	5	-3.33	3011027550	305103	104.18	10100	10150	9720	13280	7160	10220	9868.89	6.02	0	3960	10400	10310	10180	10090	9960	10355	10135	343	3060	500	7560	10	1	68690000	6787	16.20	1.25	12	0.44	610.00	7889.00	11550	20221117	-14.46	7440	20230726	32.80	10870	-9.11	20231012	7440	32.80	20230726	11550	-14.46	20221117	7440	32.80	20230726	1.22	Y	003850	500	343 억	4134083	N	N	44350	N	N
60	20231020	140146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9920	-300	5	-2.94	2709706500	274663	93.79	10100	10150	9720	13280	7160	10220	9865.57	6.02	0	2687	10400	10310	10180	10090	9960	10355	10135	343	3060	500	7560	10	1	68690000	6814	16.26	1.26	12	0.40	610.00	7889.00	11550	20221117	-14.11	7440	20230726	33.33	10870	-8.74	20231012	7440	33.33	20230726	11550	-14.11	20221117	7440	33.33	20230726	1.22	Y	003850	500	343 억	4134083	N	N	44350	N	N
61	20231020	130142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9890	-330	5	-3.23	2398656940	243286	83.07	10100	10150	9720	13280	7160	10220	9859.41	6.02	0	2314	10400	10310	10180	10090	9960	10355	10135	343	3060	500	7560	10	1	68690000	6793	16.21	1.25	12	0.35	610.00	7889.00	11550	20221117	-14.37	7440	20230726	32.93	10870	-9.02	20231012	7440	32.93	20230726	11550	-14.37	20221117	7440	32.93	20230726	1.22	Y	003850	500	343 억	4134083	N	N	44350	N	N
62	20231020	120144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9860	-360	5	-3.52	2317878080	235097	80.28	10100	10150	9720	13280	7160	10220	9859.24	6.02	0	2702	10400	10310	10180	10090	9960	10355	10135	343	3060	500	7560	10	1	68690000	6773	16.16	1.25	12	0.34	610.00	7889.00	11550	20221117	-14.63	7440	20230726	32.53	10870	-9.29	20231012	7440	32.53	20230726	11550	-14.63	20221117	7440	32.53	20230726	1.22	Y	003850	500	343 억	4134083	N	N	44350	N	N
63	20231020	110145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9850	-370	5	-3.62	2197412140	222822	76.09	10100	10150	9720	13280	7160	10220	9861.74	6.02	0	729	10400	10310	10180	10090	9960	10355	10135	343	3060	500	7560	10	1	68690000	6766	16.15	1.25	12	0.32	610.00	7889.00	11550	20221117	-14.72	7440	20230726	32.39	10870	-9.38	20231012	7440	32.39	20230726	11550	-14.72	20221117	7440	32.39	20230726	1.22	Y	003850	500	343 억	4134083	N	N	44350	N	N
64	20231020	100144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	9830	-390	5	-3.82	1401701120	141565	48.34	10100	10150	9800	13280	7160	10220	9901.47	6.02	0	-3052	10400	10310	10180	10090	9960	10355	10135	343	3060	500	7560	10	1	68690000	6752	16.11	1.25	12	0.21	610.00	7889.00	11550	20221117	-14.89	7440	20230726	32.12	10870	-9.57	20231012	7440	32.12	20230726	11550	-14.89	20221117	7440	32.12	20230726	1.22	Y	003850	500	343 억	4134083	N	N	44350	N	N
65	20231020	090145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10130	-90	5	-0.88	26004290	2574	0.88	10100	10150	10100	13280	7160	10220	10102.68	6.02	0	-281	10400	10310	10180	10090	9960	10355	10135	343	3060	500	7560	10	1	68690000	6958	16.61	1.28	12	0.00	610.00	7889.00	11550	20221117	-12.29	7440	20230726	36.16	10870	-6.81	20231012	7440	36.16	20230726	11550	-12.29	20221117	7440	36.16	20230726	1.22	Y	003850	500	343 억	4134083	N	N	44350	N	N
66	20231019	160143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10220	-10	5	-0.10	2945719630	289939	69.77	10140	10270	10050	13290	7170	10230	10159.74	5.94	-1386	47811	10783	10506	10313	10036	9843	10410	9940	343	3060	500	7570	10	1	68690000	7020	16.75	1.30	12	0.42	610.00	7889.00	11550	20221117	-11.52	7440	20230726	37.37	10870	-5.98	20231012	7440	37.37	20230726	11550	-11.52	20221117	7440	37.37	20230726	1.22	Y	003850	500	343 억	4080638	N	N	44350	N	N
67	20231019	150144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10200	-30	5	-0.29	2697641540	265653	63.93	10140	10270	10050	13290	7170	10230	10154.76	5.94	-1386	48200	10783	10506	10313	10036	9843	10410	9940	343	3060	500	7570	10	1	68690000	7006	16.72	1.29	12	0.39	610.00	7889.00	11550	20221117	-11.69	7440	20230726	37.10	10870	-6.16	20231012	7440	37.10	20230726	11550	-11.69	20221117	7440	37.10	20230726	1.22	Y	003850	500	343 억	4080638	N	N	48804	N	N
68	20231019	140144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10220	-10	5	-0.10	2191038480	215990	51.98	10140	10270	10050	13290	7170	10230	10144.17	5.94	-1386	49244	10783	10506	10313	10036	9843	10410	9940	343	3060	500	7570	10	1	68690000	7020	16.75	1.30	12	0.31	610.00	7889.00	11550	20221117	-11.52	7440	20230726	37.37	10870	-5.98	20231012	7440	37.37	20230726	11550	-11.52	20221117	7440	37.37	20230726	1.22	Y	003850	500	343 억	4080638	N	N	48804	N	N
69	20231019	130144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10090	-140	5	-1.37	1791465260	176568	42.49	10140	10270	10050	13290	7170	10230	10146.04	5.94	-1386	37499	10783	10506	10313	10036	9843	10410	9940	343	3060	500	7570	10	1	68690000	6931	16.54	1.28	12	0.26	610.00	7889.00	11550	20221117	-12.64	7440	20230726	35.62	10870	-7.18	20231012	7440	35.62	20230726	11550	-12.64	20221117	7440	35.62	20230726	1.22	Y	003850	500	343 억	4080638	N	N	48804	N	N
70	20231019	120144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10110	-120	5	-1.17	1586525310	156251	37.60	10140	10270	10050	13290	7170	10230	10153.70	5.94	-1386	31139	10783	10506	10313	10036	9843	10410	9940	343	3060	500	7570	10	1	68690000	6945	16.57	1.28	12	0.23	610.00	7889.00	11550	20221117	-12.47	7440	20230726	35.89	10870	-6.99	20231012	7440	35.89	20230726	11550	-12.47	20221117	7440	35.89	20230726	1.22	Y	003850	500	343 억	4080638	N	N	48804	N	N
71	20231019	110144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10150	-80	5	-0.78	1259469410	123982	29.84	10140	10270	10050	13290	7170	10230	10158.49	5.94	-1386	28290	10783	10506	10313	10036	9843	10410	9940	343	3060	500	7570	10	1	68690000	6972	16.64	1.29	12	0.18	610.00	7889.00	11550	20221117	-12.12	7440	20230726	36.42	10870	-6.62	20231012	7440	36.42	20230726	11550	-12.12	20221117	7440	36.42	20230726	1.22	Y	003850	500	343 억	4080638	N	N	48804	N	N
72	20231019	100143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10230	0	3	0.00	860790890	84829	20.41	10140	10270	10050	13290	7170	10230	10147.37	5.94	-1386	33967	10783	10506	10313	10036	9843	10410	9940	343	3060	500	7570	10	1	68690000	7027	16.77	1.30	12	0.12	610.00	7889.00	11550	20221117	-11.43	7440	20230726	37.50	10870	-5.89	20231012	7440	37.50	20230726	11550	-11.43	20221117	7440	37.50	20230726	1.22	Y	003850	500	343 억	4080638	N	N	48804	N	N
73	20231019	090144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10100	-130	5	-1.27	99572580	9860	2.37	10140	10140	10050	13290	7170	10230	10098.64	5.94	-1386	-2473	10783	10506	10313	10036	9843	10410	9940	343	3060	500	7570	10	1	68690000	6938	16.56	1.28	12	0.01	610.00	7889.00	11550	20221117	-12.55	7440	20230726	35.75	10870	-7.08	20231012	7440	35.75	20230726	11550	-12.55	20221117	7440	35.75	20230726	1.22	Y	003850	500	343 억	4080638	N	N	48804	N	N
74	20231018	160144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10230	-190	5	-1.82	4267662220	415059	182.95	10490	10590	10120	13540	7300	10420	10282.07	5.87	0	52521	10820	10620	10510	10310	10200	10565	10255	343	3120	500	7710	10	1	68690000	7027	16.77	1.30	12	0.60	610.00	7889.00	11550	20221117	-11.43	7440	20230726	37.50	10870	-5.89	20231012	7440	37.50	20230726	11550	-11.43	20221117	7440	37.50	20230726	1.23	Y	003850	500	343 억	4030982	N	N	48801	N	N
75	20231018	150144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10230	-190	5	-1.82	4050774290	393866	173.61	10490	10590	10120	13540	7300	10420	10284.65	5.87	0	54227	10820	10620	10510	10310	10200	10565	10255	343	3120	500	7710	10	1	68690000	7027	16.77	1.30	12	0.57	610.00	7889.00	11550	20221117	-11.43	7440	20230726	37.50	10870	-5.89	20231012	7440	37.50	20230726	11550	-11.43	20221117	7440	37.50	20230726	1.23	Y	003850	500	343 억	4030982	N	N	41347	N	N
76	20231018	140142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10140	-280	5	-2.69	3646193900	354061	156.06	10490	10590	10120	13540	7300	10420	10298.21	5.87	0	46093	10820	10620	10510	10310	10200	10565	10255	343	3120	500	7710	10	1	68690000	6965	16.62	1.29	12	0.52	610.00	7889.00	11550	20221117	-12.21	7440	20230726	36.29	10870	-6.72	20231012	7440	36.29	20230726	11550	-12.21	20221117	7440	36.29	20230726	1.23	Y	003850	500	343 억	4030982	N	N	41347	N	N
77	20231018	130143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10200	-220	5	-2.11	2803104090	271059	119.48	10490	10590	10170	13540	7300	10420	10341.31	5.87	0	11971	10820	10620	10510	10310	10200	10565	10255	343	3120	500	7710	10	1	68690000	7006	16.72	1.29	12	0.39	610.00	7889.00	11550	20221117	-11.69	7440	20230726	37.10	10870	-6.16	20231012	7440	37.10	20230726	11550	-11.69	20221117	7440	37.10	20230726	1.23	Y	003850	500	343 억	4030982	N	N	41347	N	N
78	20231018	120144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10240	-180	5	-1.73	2046466450	196942	86.81	10490	10590	10230	13540	7300	10420	10391.21	5.87	0	-11875	10820	10620	10510	10310	10200	10565	10255	343	3120	500	7710	10	1	68690000	7034	16.79	1.30	12	0.29	610.00	7889.00	11550	20221117	-11.34	7440	20230726	37.63	10870	-5.80	20231012	7440	37.63	20230726	11550	-11.34	20221117	7440	37.63	20230726	1.23	Y	003850	500	343 억	4030982	N	N	41347	N	N
79	20231018	110144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10310	-110	5	-1.06	1545894240	148271	65.36	10490	10590	10300	13540	7300	10420	10426.14	5.87	0	-9902	10820	10620	10510	10310	10200	10565	10255	343	3120	500	7710	10	1	68690000	7082	16.90	1.31	12	0.22	610.00	7889.00	11550	20221117	-10.74	7440	20230726	38.58	10870	-5.15	20231012	7440	38.58	20230726	11550	-10.74	20221117	7440	38.58	20230726	1.23	Y	003850	500	343 억	4030982	N	N	41347	N	N
80	20231018	100143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10310	-110	5	-1.06	1290770000	123606	54.48	10490	10590	10300	13540	7300	10420	10442.62	5.87	0	-5591	10820	10620	10510	10310	10200	10565	10255	343	3120	500	7710	10	1	68690000	7082	16.90	1.31	12	0.18	610.00	7889.00	11550	20221117	-10.74	7440	20230726	38.58	10870	-5.15	20231012	7440	38.58	20230726	11550	-10.74	20221117	7440	38.58	20230726	1.23	Y	003850	500	343 억	4030982	N	N	41347	N	N
81	20231018	090143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10470	50	2	0.48	23952300	2285	1.01	10490	10500	10460	13540	7300	10420	10482.41	5.87	0	-300	10820	10620	10510	10310	10200	10565	10255	343	3120	500	7710	10	1	68690000	7192	17.16	1.33	12	0.00	610.00	7889.00	11550	20221117	-9.35	7440	20230726	40.73	10870	-3.68	20231012	7440	40.73	20230726	11550	-9.35	20221117	7440	40.73	20230726	1.23	Y	003850	500	343 억	4030982	N	N	41347	N	N
82	20231017	160144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10420	-200	5	-1.88	2371400700	225863	66.36	10630	10710	10400	13800	7440	10620	10498.92	5.94	0	-48896	10866	10742	10556	10432	10246	10805	10495	343	3180	500	7850	10	1	68690000	7157	17.08	1.32	12	0.33	610.00	7889.00	11550	20221117	-9.78	7440	20230726	40.05	10870	-4.14	20231012	7440	40.05	20230726	11550	-9.78	20221117	7440	40.05	20230726	1.13	Y	003850	500	343 억	4080261	N	N	41347	N	N
83	20231017	150143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10420	-200	5	-1.88	2035570740	193772	56.93	10630	10710	10400	13800	7440	10620	10504.53	5.94	0	-44258	10866	10742	10556	10432	10246	10805	10495	343	3180	500	7850	10	1	68690000	7157	17.08	1.32	12	0.28	610.00	7889.00	11550	20221117	-9.78	7440	20230726	40.05	10870	-4.14	20231012	7440	40.05	20230726	11550	-9.78	20221117	7440	40.05	20230726	1.13	Y	003850	500	343 억	4080261	N	N	50839	N	N
84	20231017	140143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10430	-190	5	-1.79	1827708440	173826	51.07	10630	10710	10430	13800	7440	10620	10514.13	5.94	0	-42879	10866	10742	10556	10432	10246	10805	10495	343	3180	500	7850	10	1	68690000	7164	17.10	1.32	12	0.25	610.00	7889.00	11550	20221117	-9.70	7440	20230726	40.19	10870	-4.05	20231012	7440	40.19	20230726	11550	-9.70	20221117	7440	40.19	20230726	1.13	Y	003850	500	343 억	4080261	N	N	50839	N	N
85	20231017	130143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10440	-180	5	-1.69	1652453890	157055	46.14	10630	10710	10430	13800	7440	10620	10521.02	5.94	0	-35730	10866	10742	10556	10432	10246	10805	10495	343	3180	500	7850	10	1	68690000	7171	17.11	1.32	12	0.23	610.00	7889.00	11550	20221117	-9.61	7440	20230726	40.32	10870	-3.96	20231012	7440	40.32	20230726	11550	-9.61	20221117	7440	40.32	20230726	1.13	Y	003850	500	343 억	4080261	N	N	50839	N	N
86	20231017	120143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10480	-140	5	-1.32	1334166670	126618	37.20	10630	10710	10460	13800	7440	10620	10536.44	5.94	0	-23256	10866	10742	10556	10432	10246	10805	10495	343	3180	500	7850	10	1	68690000	7199	17.18	1.33	12	0.18	610.00	7889.00	11550	20221117	-9.26	7440	20230726	40.86	10870	-3.59	20231012	7440	40.86	20230726	11550	-9.26	20221117	7440	40.86	20230726	1.13	Y	003850	500	343 억	4080261	N	N	50839	N	N
87	20231017	110142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10490	-130	5	-1.22	1145886040	108659	31.92	10630	10710	10460	13800	7440	10620	10545.19	5.94	0	-19345	10866	10742	10556	10432	10246	10805	10495	343	3180	500	7850	10	1	68690000	7206	17.20	1.33	12	0.16	610.00	7889.00	11550	20221117	-9.18	7440	20230726	40.99	10870	-3.50	20231012	7440	40.99	20230726	11550	-9.18	20221117	7440	40.99	20230726	1.13	Y	003850	500	343 억	4080261	N	N	50839	N	N
88	20231017	100142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10460	-160	5	-1.51	895281080	84791	24.91	10630	10710	10460	13800	7440	10620	10558.13	5.94	0	-13642	10866	10742	10556	10432	10246	10805	10495	343	3180	500	7850	10	1	68690000	7185	17.15	1.33	12	0.12	610.00	7889.00	11550	20221117	-9.44	7440	20230726	40.59	10870	-3.77	20231012	7440	40.59	20230726	11550	-9.44	20221117	7440	40.59	20230726	1.13	Y	003850	500	343 억	4080261	N	N	50839	N	N
89	20231017	090143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10700	80	2	0.75	125520040	11783	3.46	10630	10710	10600	13800	7440	10620	10654.88	5.94	0	844	10866	10742	10556	10432	10246	10805	10495	343	3180	500	7850	10	1	68690000	7350	17.54	1.36	12	0.02	610.00	7889.00	11550	20221117	-7.36	7440	20230726	43.82	10870	-1.56	20231012	7440	43.82	20230726	11550	-7.36	20221117	7440	43.82	20230726	1.13	Y	003850	500	343 억	4080261	N	N	50839	N	N
90	20231016	160142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10620	40	2	0.38	3563356280	338516	78.83	10560	10680	10370	13750	7410	10580	10526.06	5.96	0	-92	10960	10770	10610	10420	10260	10690	10340	343	3170	500	7820	10	1	68690000	7295	17.41	1.35	12	0.49	610.00	7889.00	11550	20221117	-8.05	7440	20230726	42.74	10870	-2.30	20231012	7440	42.74	20230726	11550	-8.05	20221117	7440	42.74	20230726	1.20	Y	003850	500	343 억	4091588	N	N	50839	N	N
91	20231016	150141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10600	20	2	0.19	3100264040	294919	68.68	10560	10680	10370	13750	7410	10580	10512.26	5.96	0	3192	10960	10770	10610	10420	10260	10690	10340	343	3170	500	7820	10	1	68690000	7281	17.38	1.34	12	0.43	610.00	7889.00	11550	20221117	-8.23	7440	20230726	42.47	10870	-2.48	20231012	7440	42.47	20230726	11550	-8.23	20221117	7440	42.47	20230726	1.20	Y	003850	500	343 억	4091588	N	N	65245	N	N
92	20231016	140143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10430	-150	5	-1.42	2425606460	230970	53.79	10560	10680	10370	13750	7410	10580	10501.82	5.96	0	5397	10960	10770	10610	10420	10260	10690	10340	343	3170	500	7820	10	1	68690000	7164	17.10	1.32	12	0.34	610.00	7889.00	11550	20221117	-9.70	7440	20230726	40.19	10870	-4.05	20231012	7440	40.19	20230726	11550	-9.70	20221117	7440	40.19	20230726	1.20	Y	003850	500	343 억	4091588	N	N	65245	N	N
93	20231016	130142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10400	-180	5	-1.70	2194109150	208708	48.60	10560	10680	10370	13750	7410	10580	10512.82	5.96	0	4634	10960	10770	10610	10420	10260	10690	10340	343	3170	500	7820	10	1	68690000	7144	17.05	1.32	12	0.30	610.00	7889.00	11550	20221117	-9.96	7440	20230726	39.78	10870	-4.32	20231012	7440	39.78	20230726	11550	-9.96	20221117	7440	39.78	20230726	1.20	Y	003850	500	343 억	4091588	N	N	65245	N	N
94	20231016	120144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10420	-160	5	-1.51	1887202850	179170	41.72	10560	10680	10390	13750	7410	10580	10533.03	5.96	0	3875	10960	10770	10610	10420	10260	10690	10340	343	3170	500	7820	10	1	68690000	7157	17.08	1.32	12	0.26	610.00	7889.00	11550	20221117	-9.78	7440	20230726	40.05	10870	-4.14	20231012	7440	40.05	20230726	11550	-9.78	20221117	7440	40.05	20230726	1.20	Y	003850	500	343 억	4091588	N	N	65245	N	N
95	20231016	110143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10500	-80	5	-0.76	1438057740	136148	31.71	10560	10680	10470	13750	7410	10580	10562.46	5.96	0	8994	10960	10770	10610	10420	10260	10690	10340	343	3170	500	7820	10	1	68690000	7212	17.21	1.33	12	0.20	610.00	7889.00	11550	20221117	-9.09	7440	20230726	41.13	10870	-3.40	20231012	7440	41.13	20230726	11550	-9.09	20221117	7440	41.13	20230726	1.20	Y	003850	500	343 억	4091588	N	N	65245	N	N
96	20231016	100140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10570	-10	5	-0.09	906568250	85652	19.95	10560	10680	10500	13750	7410	10580	10584.32	5.96	0	16602	10960	10770	10610	10420	10260	10690	10340	343	3170	500	7820	10	1	68690000	7261	17.33	1.34	12	0.12	610.00	7889.00	11550	20221117	-8.48	7440	20230726	42.07	10870	-2.76	20231012	7440	42.07	20230726	11550	-8.48	20221117	7440	42.07	20230726	1.20	Y	003850	500	343 억	4091588	N	N	65245	N	N
97	20231016	090141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10540	-40	5	-0.38	36145720	3423	0.80	10560	10570	10530	13750	7410	10580	10559.66	5.96	0	-722	10960	10770	10610	10420	10260	10690	10340	343	3170	500	7820	10	1	68690000	7240	17.28	1.34	12	0.00	610.00	7889.00	11550	20221117	-8.74	7440	20230726	41.67	10870	-3.04	20231012	7440	41.67	20230726	11550	-8.74	20221117	7440	41.67	20230726	1.20	Y	003850	500	343 억	4091588	N	N	65245	N	N
98	20231012	160143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10870	510	2	4.92	6774687930	633379	253.88	10480	10870	10340	13460	7260	10360	10695.54	5.98	0	96727	10593	10476	10383	10266	10173	10535	10325	343	3100	500	7660	10	1	68690000	7467	17.82	1.38	12	0.92	610.00	7889.00	11550	20221117	-5.89	7440	20230726	46.10	10870	0.00	20231012	7440	46.10	20230726	11550	-5.89	20221117	7440	46.10	20230726	1.23	Y	003850	500	343 억	4107356	N	N	30119	N	N
99	20231012	150142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10790	430	2	4.15	5790865560	542654	217.51	10480	10860	10340	13460	7260	10360	10671.54	5.98	0	105144	10593	10476	10383	10266	10173	10535	10325	343	3100	500	7660	10	1	68690000	7412	17.69	1.37	12	0.79	610.00	7889.00	11550	20221117	-6.58	7440	20230726	45.03	10860	-0.64	20231012	7440	45.03	20230726	11550	-6.58	20221117	7440	45.03	20230726	1.23	Y	003850	500	343 억	4107356	N	N	47001	N	N
100	20231012	140142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10790	430	2	4.15	5167316630	484883	194.36	10480	10860	10340	13460	7260	10360	10657.01	5.98	0	106180	10593	10476	10383	10266	10173	10535	10325	343	3100	500	7660	10	1	68690000	7412	17.69	1.37	12	0.71	610.00	7889.00	11550	20221117	-6.58	7440	20230726	45.03	10860	-0.64	20231012	7440	45.03	20230726	11550	-6.58	20221117	7440	45.03	20230726	1.23	Y	003850	500	343 억	4107356	N	N	47001	N	N
101	20231012	130141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10800	440	2	4.25	4524767800	425293	170.47	10480	10860	10340	13460	7260	10360	10639.37	5.98	0	102169	10593	10476	10383	10266	10173	10535	10325	343	3100	500	7660	10	1	68690000	7419	17.70	1.37	12	0.62	610.00	7889.00	11550	20221117	-6.49	7440	20230726	45.16	10860	-0.55	20231012	7440	45.16	20230726	11550	-6.49	20221117	7440	45.16	20230726	1.23	Y	003850	500	343 억	4107356	N	N	47001	N	N
102	20231012	120144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10820	460	2	4.44	3835779010	361563	144.93	10480	10860	10340	13460	7260	10360	10609.08	5.98	0	96651	10593	10476	10383	10266	10173	10535	10325	343	3100	500	7660	10	1	68690000	7432	17.74	1.37	12	0.53	610.00	7889.00	11550	20221117	-6.32	7440	20230726	45.43	10860	-0.37	20231012	7440	45.43	20230726	11550	-6.32	20221117	7440	45.43	20230726	1.23	Y	003850	500	343 억	4107356	N	N	47001	N	N
103	20231012	110144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10660	300	2	2.90	2433323610	231239	92.69	10480	10670	10340	13460	7260	10360	10523.18	5.98	0	73124	10593	10476	10383	10266	10173	10535	10325	343	3100	500	7660	10	1	68690000	7322	17.48	1.35	12	0.34	610.00	7889.00	11550	20221117	-7.71	7440	20230726	43.28	10690	-0.28	20230905	7440	43.28	20230726	11550	-7.71	20221117	7440	43.28	20230726	1.23	Y	003850	500	343 억	4107356	N	N	47001	N	N
104	20231012	100143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10450	90	2	0.87	758110760	72873	29.21	10480	10490	10340	13460	7260	10360	10403.35	5.98	0	-8923	10593	10476	10383	10266	10173	10535	10325	343	3100	500	7660	10	1	68690000	7178	17.13	1.32	12	0.11	610.00	7889.00	11550	20221117	-9.52	7440	20230726	40.46	10690	-2.25	20230905	7440	40.46	20230726	11550	-9.52	20221117	7440	40.46	20230726	1.23	Y	003850	500	343 억	4107356	N	N	47001	N	N
105	20231012	090144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10460	100	2	0.97	86835080	8307	3.33	10480	10490	10420	13460	7260	10360	10456.57	5.98	0	-2774	10593	10476	10383	10266	10173	10535	10325	343	3100	500	7660	10	1	68690000	7185	17.15	1.33	12	0.01	610.00	7889.00	11550	20221117	-9.44	7440	20230726	40.59	10690	-2.15	20230905	7440	40.59	20230726	11550	-9.44	20221117	7440	40.59	20230726	1.23	Y	003850	500	343 억	4107356	N	N	47001	N	N
106	20231011	160143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10360	140	2	1.37	2577774150	248575	71.22	10310	10500	10290	13280	7160	10220	10370.21	5.99	0	-6149	10586	10402	10276	10092	9966	10340	10030	343	3060	500	7560	10	1	68690000	7116	16.98	1.31	12	0.36	610.00	7889.00	11550	20221117	-10.30	7440	20230726	39.25	10690	-3.09	20230905	7440	39.25	20230726	11550	-10.30	20221117	7440	39.25	20230726	1.25	Y	003850	500	343 억	4114839	N	N	47001	N	N
107	20231011	150141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10370	150	2	1.47	2461526390	237359	68.01	10310	10500	10290	13280	7160	10220	10370.48	5.99	0	-7683	10586	10402	10276	10092	9966	10340	10030	343	3060	500	7560	10	1	68690000	7123	17.00	1.31	12	0.35	610.00	7889.00	11550	20221117	-10.22	7440	20230726	39.38	10690	-2.99	20230905	7440	39.38	20230726	11550	-10.22	20221117	7440	39.38	20230726	1.25	Y	003850	500	343 억	4114839	N	N	51891	N	N
108	20231011	140142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10370	150	2	1.47	2266213620	218545	62.62	10310	10500	10290	13280	7160	10220	10369.55	5.99	0	-8019	10586	10402	10276	10092	9966	10340	10030	343	3060	500	7560	10	1	68690000	7123	17.00	1.31	12	0.32	610.00	7889.00	11550	20221117	-10.22	7440	20230726	39.38	10690	-2.99	20230905	7440	39.38	20230726	11550	-10.22	20221117	7440	39.38	20230726	1.25	Y	003850	500	343 억	4114839	N	N	51891	N	N
109	20231011	130141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10340	120	2	1.17	1840618880	177550	50.87	10310	10500	10290	13280	7160	10220	10366.76	5.99	0	-18698	10586	10402	10276	10092	9966	10340	10030	343	3060	500	7560	10	1	68690000	7103	16.95	1.31	12	0.26	610.00	7889.00	11550	20221117	-10.48	7440	20230726	38.98	10690	-3.27	20230905	7440	38.98	20230726	11550	-10.48	20221117	7440	38.98	20230726	1.25	Y	003850	500	343 억	4114839	N	N	51891	N	N
110	20231011	120144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10360	140	2	1.37	1668372410	160886	46.10	10310	10500	10290	13280	7160	10220	10369.90	5.99	0	-20959	10586	10402	10276	10092	9966	10340	10030	343	3060	500	7560	10	1	68690000	7116	16.98	1.31	12	0.23	610.00	7889.00	11550	20221117	-10.30	7440	20230726	39.25	10690	-3.09	20230905	7440	39.25	20230726	11550	-10.30	20221117	7440	39.25	20230726	1.25	Y	003850	500	343 억	4114839	N	N	51891	N	N
111	20231011	110142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10320	100	2	0.98	1517250420	146241	41.90	10310	10500	10290	13280	7160	10220	10375.00	5.99	0	-20326	10586	10402	10276	10092	9966	10340	10030	343	3060	500	7560	10	1	68690000	7089	16.92	1.31	12	0.21	610.00	7889.00	11550	20221117	-10.65	7440	20230726	38.71	10690	-3.46	20230905	7440	38.71	20230726	11550	-10.65	20221117	7440	38.71	20230726	1.25	Y	003850	500	343 억	4114839	N	N	51891	N	N
112	20231011	100141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10350	130	2	1.27	1070857930	103078	29.53	10310	10500	10300	13280	7160	10220	10388.81	5.99	0	-23176	10586	10402	10276	10092	9966	10340	10030	343	3060	500	7560	10	1	68690000	7109	16.97	1.31	12	0.15	610.00	7889.00	11550	20221117	-10.39	7440	20230726	39.11	10690	-3.18	20230905	7440	39.11	20230726	11550	-10.39	20221117	7440	39.11	20230726	1.25	Y	003850	500	343 억	4114839	N	N	51891	N	N
113	20231011	090142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10400	180	2	1.76	95222980	9203	2.64	10310	10410	10300	13280	7160	10220	10346.95	5.99	0	331	10586	10402	10276	10092	9966	10340	10030	343	3060	500	7560	10	1	68690000	7144	17.05	1.32	12	0.01	610.00	7889.00	11550	20221117	-9.96	7440	20230726	39.78	10690	-2.71	20230905	7440	39.78	20230726	11550	-9.96	20221117	7440	39.78	20230726	1.25	Y	003850	500	343 억	4114839	N	N	51891	N	N
114	20231010	160142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10220	-80	5	-0.78	3573894170	346749	136.32	10350	10460	10150	13390	7210	10300	10307.21	5.97	-1428	22067	10533	10416	10233	10116	9933	10475	10175	343	3090	500	7620	10	1	68690000	7020	16.75	1.30	12	0.50	610.00	7889.00	11550	20221117	-11.52	7440	20230726	37.37	10690	-4.40	20230905	7440	37.37	20230726	11550	-11.52	20221117	7440	37.37	20230726	1.25	Y	003850	500	343 억	4097381	N	N	51891	N	N
115	20231010	150142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10160	-140	5	-1.36	3227336350	312849	122.99	10350	10460	10150	13390	7210	10300	10315.96	5.97	-1428	28595	10533	10416	10233	10116	9933	10475	10175	343	3090	500	7620	10	1	68690000	6979	16.66	1.29	12	0.46	610.00	7889.00	11550	20221117	-12.03	7440	20230726	36.56	10690	-4.96	20230905	7440	36.56	20230726	11550	-12.03	20221117	7440	36.56	20230726	1.25	Y	003850	500	343 억	4097381	N	N	45924	N	N
116	20231010	140141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10220	-80	5	-0.78	2766280160	267581	105.20	10350	10460	10190	13390	7210	10300	10338.10	5.97	-1428	24586	10533	10416	10233	10116	9933	10475	10175	343	3090	500	7620	10	1	68690000	7020	16.75	1.30	12	0.39	610.00	7889.00	11550	20221117	-11.52	7440	20230726	37.37	10690	-4.40	20230905	7440	37.37	20230726	11550	-11.52	20221117	7440	37.37	20230726	1.25	Y	003850	500	343 억	4097381	N	N	45924	N	N
117	20231010	130141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10290	-10	5	-0.10	2271810620	219201	86.18	10350	10460	10270	13390	7210	10300	10364.05	5.97	-1428	13856	10533	10416	10233	10116	9933	10475	10175	343	3090	500	7620	10	1	68690000	7068	16.87	1.30	12	0.32	610.00	7889.00	11550	20221117	-10.91	7440	20230726	38.31	10690	-3.74	20230905	7440	38.31	20230726	11550	-10.91	20221117	7440	38.31	20230726	1.25	Y	003850	500	343 억	4097381	N	N	45924	N	N
118	20231010	120141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10390	90	2	0.87	1908239970	184015	72.34	10350	10460	10270	13390	7210	10300	10370.02	5.97	-1428	27878	10533	10416	10233	10116	9933	10475	10175	343	3090	500	7620	10	1	68690000	7137	17.03	1.32	12	0.27	610.00	7889.00	11550	20221117	-10.04	7440	20230726	39.65	10690	-2.81	20230905	7440	39.65	20230726	11550	-10.04	20221117	7440	39.65	20230726	1.25	Y	003850	500	343 억	4097381	N	N	45924	N	N
119	20231010	110139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10370	70	2	0.68	1504873280	145230	57.09	10350	10460	10270	13390	7210	10300	10362.00	5.97	-1428	13633	10533	10416	10233	10116	9933	10475	10175	343	3090	500	7620	10	1	68690000	7123	17.00	1.31	12	0.21	610.00	7889.00	11550	20221117	-10.22	7440	20230726	39.38	10690	-2.99	20230905	7440	39.38	20230726	11550	-10.22	20221117	7440	39.38	20230726	1.25	Y	003850	500	343 억	4097381	N	N	45924	N	N
120	20231010	100140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10300	0	3	0.00	982775290	94787	37.26	10350	10460	10300	13390	7210	10300	10368.25	5.97	-1428	-4770	10533	10416	10233	10116	9933	10475	10175	343	3090	500	7620	10	1	68690000	7075	16.89	1.31	12	0.14	610.00	7889.00	11550	20221117	-10.82	7440	20230726	38.44	10690	-3.65	20230905	7440	38.44	20230726	11550	-10.82	20221117	7440	38.44	20230726	1.25	Y	003850	500	343 억	4097381	N	N	45924	N	N
121	20231010	090141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10400	100	2	0.97	122647650	11824	4.65	10350	10430	10350	13390	7210	10300	10372.78	5.97	-1428	3698	10533	10416	10233	10116	9933	10475	10175	343	3090	500	7620	10	1	68690000	7144	17.05	1.32	12	0.02	610.00	7889.00	11550	20221117	-9.96	7440	20230726	39.78	10690	-2.71	20230905	7440	39.78	20230726	11550	-9.96	20221117	7440	39.78	20230726	1.25	Y	003850	500	343 억	4097381	N	N	45924	N	N
122	20231006	160141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10300	200	2	1.98	2580242940	251453	85.08	10100	10350	10050	13130	7070	10100	10261.39	5.98	1804	-7796	10380	10240	10120	9980	9860	10180	9920	343	3030	500	7470	10	1	68690000	7075	16.89	1.31	12	0.37	610.00	7889.00	11550	20221117	-10.82	7440	20230726	38.44	10690	-3.65	20230905	7440	38.44	20230726	11550	-10.82	20221117	7440	38.44	20230726	1.26	Y	003850	500	343 억	4108228	N	N	45924	N	N
123	20231006	150139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10290	190	2	1.88	2393536140	233321	78.95	10100	10350	10050	13130	7070	10100	10258.62	5.98	1804	-2915	10380	10240	10120	9980	9860	10180	9920	343	3030	500	7470	10	1	68690000	7068	16.87	1.30	12	0.34	610.00	7889.00	11550	20221117	-10.91	7440	20230726	38.31	10690	-3.74	20230905	7440	38.31	20230726	11550	-10.91	20221117	7440	38.31	20230726	1.26	Y	003850	500	343 억	4108228	N	N	49506	N	N
124	20231006	140140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10280	180	2	1.78	1877086270	183150	61.97	10100	10350	10050	13130	7070	10100	10248.98	5.98	1804	3362	10380	10240	10120	9980	9860	10180	9920	343	3030	500	7470	10	1	68690000	7061	16.85	1.30	12	0.27	610.00	7889.00	11550	20221117	-11.00	7440	20230726	38.17	10690	-3.84	20230905	7440	38.17	20230726	11550	-11.00	20221117	7440	38.17	20230726	1.26	Y	003850	500	343 억	4108228	N	N	49506	N	N
125	20231006	130139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10230	130	2	1.29	1551981610	151492	51.26	10100	10350	10050	13130	7070	10100	10244.74	5.98	1804	3274	10380	10240	10120	9980	9860	10180	9920	343	3030	500	7470	10	1	68690000	7027	16.77	1.30	12	0.22	610.00	7889.00	11550	20221117	-11.43	7440	20230726	37.50	10690	-4.30	20230905	7440	37.50	20230726	11550	-11.43	20221117	7440	37.50	20230726	1.26	Y	003850	500	343 억	4108228	N	N	49506	N	N
126	20231006	120139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10280	180	2	1.78	1349289520	131768	44.59	10100	10350	10050	13130	7070	10100	10239.99	5.98	1804	6754	10380	10240	10120	9980	9860	10180	9920	343	3030	500	7470	10	1	68690000	7061	16.85	1.30	12	0.19	610.00	7889.00	11550	20221117	-11.00	7440	20230726	38.17	10690	-3.84	20230905	7440	38.17	20230726	11550	-11.00	20221117	7440	38.17	20230726	1.26	Y	003850	500	343 억	4108228	N	N	49506	N	N
127	20231006	110137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10270	170	2	1.68	1127958330	110209	37.29	10100	10350	10050	13130	7070	10100	10234.84	5.98	1804	9575	10380	10240	10120	9980	9860	10180	9920	343	3030	500	7470	10	1	68690000	7054	16.84	1.30	12	0.16	610.00	7889.00	11550	20221117	-11.08	7440	20230726	38.04	10690	-3.93	20230905	7440	38.04	20230726	11550	-11.08	20221117	7440	38.04	20230726	1.26	Y	003850	500	343 억	4108228	N	N	49506	N	N
128	20231006	100139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10200	100	2	0.99	463378760	45607	15.43	10100	10240	10050	13130	7070	10100	10160.39	5.98	1804	-5388	10380	10240	10120	9980	9860	10180	9920	343	3030	500	7470	10	1	68690000	7006	16.72	1.29	12	0.07	610.00	7889.00	11550	20221117	-11.69	7440	20230726	37.10	10690	-4.58	20230905	7440	37.10	20230726	11550	-11.69	20221117	7440	37.10	20230726	1.26	Y	003850	500	343 억	4108228	N	N	49506	N	N
129	20231006	090137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	10110	10	2	0.10	33592750	3326	1.13	10100	10110	10100	13130	7070	10100	10100.05	5.98	1804	-459	10380	10240	10120	9980	9860	10180	9920	343	3030	500	7470	10	1	68690000	6945	16.57	1.28	12	0.00	610.00	7889.00	11550	20221117	-12.47	7440	20230726	35.89	10690	-5.43	20230905	7440	35.89	20230726	11550	-12.47	20221117	7440	35.89	20230726	1.26	Y	003850	500	343 억	4108228	N	N	49506	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History