KissMeData/019170/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160333	57	100.00	KOSPI200		의약품	N	N	N	N	N	11610	-240	5	-2.03	1692450420	144592	111.86	11970	12040	11470	15400	8300	11850	11705.33	5.01	0	6548	12156	12002	11776	11622	11396	12080	11700	265	3550	500	8530	10	1	52984990	6152	-18.11	1.89	12	0.27	-641.00	6131.00	32000	20221115	-63.72	9560	20231019	21.44	23200	-49.96	20230313	9560	21.44	20231019	32000	-63.72	20221115	9560	21.44	20231019	0.49	Y	019170	500	264 억	2656970	N	N	14342	N	N
3	20231031	150338	57	100.00	KOSPI200		의약품	N	N	N	N	N	11610	-240	5	-2.03	1556350880	132873	102.79	11970	12040	11470	15400	8300	11850	11713.07	5.01	0	3442	12156	12002	11776	11622	11396	12080	11700	265	3550	500	8530	10	1	52984990	6152	-18.11	1.89	12	0.25	-641.00	6131.00	32000	20221115	-63.72	9560	20231019	21.44	23200	-49.96	20230313	9560	21.44	20231019	32000	-63.72	20221115	9560	21.44	20231019	0.49	Y	019170	500	264 억	2656970	N	N	9603	N	N
4	20231031	140340	57	100.00	KOSPI200		의약품	N	N	N	N	N	11560	-290	5	-2.45	1337214070	113905	88.12	11970	12040	11520	15400	8300	11850	11739.73	5.01	0	-2960	12156	12002	11776	11622	11396	12080	11700	265	3550	500	8530	10	1	52984990	6125	-18.03	1.89	12	0.21	-641.00	6131.00	32000	20221115	-63.88	9560	20231019	20.92	23200	-50.17	20230313	9560	20.92	20231019	32000	-63.88	20221115	9560	20.92	20231019	0.49	Y	019170	500	264 억	2656970	N	N	9603	N	N
5	20231031	130338	57	100.00	KOSPI200		의약품	N	N	N	N	N	11660	-190	5	-1.60	1015150510	86158	66.65	11970	12040	11620	15400	8300	11850	11782.43	5.01	0	-11196	12156	12002	11776	11622	11396	12080	11700	265	3550	500	8530	10	1	52984990	6178	-18.19	1.90	12	0.16	-641.00	6131.00	32000	20221115	-63.56	9560	20231019	21.97	23200	-49.74	20230313	9560	21.97	20231019	32000	-63.56	20221115	9560	21.97	20231019	0.49	Y	019170	500	264 억	2656970	N	N	9603	N	N
6	20231031	120333	57	100.00	KOSPI200		의약품	N	N	N	N	N	11720	-130	5	-1.10	665006330	56133	43.43	11970	12040	11710	15400	8300	11850	11846.98	5.01	0	-7652	12156	12002	11776	11622	11396	12080	11700	265	3550	500	8530	10	1	52984990	6210	-18.28	1.91	12	0.11	-641.00	6131.00	32000	20221115	-63.38	9560	20231019	22.59	23200	-49.48	20230313	9560	22.59	20231019	32000	-63.38	20221115	9560	22.59	20231019	0.49	Y	019170	500	264 억	2656970	N	N	9603	N	N
7	20231031	110344	57	100.00	KOSPI200		의약품	N	N	N	N	N	11840	-10	5	-0.08	580482610	48952	37.87	11970	12040	11710	15400	8300	11850	11858.20	5.01	0	-5744	12156	12002	11776	11622	11396	12080	11700	265	3550	500	8530	10	1	52984990	6273	-18.47	1.93	12	0.09	-641.00	6131.00	32000	20221115	-63.00	9560	20231019	23.85	23200	-48.97	20230313	9560	23.85	20231019	32000	-63.00	20221115	9560	23.85	20231019	0.49	Y	019170	500	264 억	2656970	N	N	9603	N	N
8	20231031	100340	57	100.00	KOSPI200		의약품	N	N	N	N	N	11770	-80	5	-0.68	456695970	38418	29.72	11970	12040	11730	15400	8300	11850	11887.55	5.01	0	-3917	12156	12002	11776	11622	11396	12080	11700	265	3550	500	8530	10	1	52984990	6236	-18.36	1.92	12	0.07	-641.00	6131.00	32000	20221115	-63.22	9560	20231019	23.12	23200	-49.27	20230313	9560	23.12	20231019	32000	-63.22	20221115	9560	23.12	20231019	0.49	Y	019170	500	264 억	2656970	N	N	9603	N	N
9	20231031	090336	57	100.00	KOSPI200		의약품	N	N	N	N	N	11930	80	2	0.68	93069070	7771	6.01	11970	12040	11890	15400	8300	11850	11976.48	5.01	0	227	12156	12002	11776	11622	11396	12080	11700	265	3550	500	8530	10	1	52984990	6321	-18.61	1.95	12	0.01	-641.00	6131.00	32000	20221115	-62.72	9560	20231019	24.79	23200	-48.58	20230313	9560	24.79	20231019	32000	-62.72	20221115	9560	24.79	20231019	0.49	Y	019170	500	264 억	2656970	N	N	9603	N	N
10	20231030	160334	57	100.00	KOSPI200		의약품	N	N	N	N	N	11850	120	2	1.02	1517548680	128618	44.00	11550	11930	11550	15240	8220	11730	11798.58	5.05	0	50281	12210	11970	11810	11570	11410	12090	11690	265	3510	500	8440	10	1	52984990	6279	-18.49	1.93	12	0.24	-641.00	6131.00	32000	20221115	-62.97	9560	20231019	23.95	23200	-48.92	20230313	9560	23.95	20231019	32000	-62.97	20221115	9560	23.95	20231019	0.48	Y	019170	500	264 억	2677219	N	N	9053	N	N
11	20231030	150328	57	100.00	KOSPI200		의약품	N	N	N	N	N	11830	100	2	0.85	1370160230	116173	39.74	11550	11930	11550	15240	8220	11730	11794.15	5.05	0	44402	12210	11970	11810	11570	11410	12090	11690	265	3510	500	8440	10	1	52984990	6268	-18.46	1.93	12	0.22	-641.00	6131.00	32000	20221115	-63.03	9560	20231019	23.74	23200	-49.01	20230313	9560	23.74	20231019	32000	-63.03	20221115	9560	23.74	20231019	0.48	Y	019170	500	264 억	2677219	N	N	8033	N	N
12	20231030	140329	57	100.00	KOSPI200		의약품	N	N	N	N	N	11840	110	2	0.94	1165347310	98863	33.82	11550	11930	11550	15240	8220	11730	11787.51	5.05	0	39607	12210	11970	11810	11570	11410	12090	11690	265	3510	500	8440	10	1	52984990	6273	-18.47	1.93	12	0.19	-641.00	6131.00	32000	20221115	-63.00	9560	20231019	23.85	23200	-48.97	20230313	9560	23.85	20231019	32000	-63.00	20221115	9560	23.85	20231019	0.48	Y	019170	500	264 억	2677219	N	N	8033	N	N
13	20231030	130328	57	100.00	KOSPI200		의약품	N	N	N	N	N	11900	170	2	1.45	1023675260	86935	29.74	11550	11920	11550	15240	8220	11730	11775.19	5.05	0	37690	12210	11970	11810	11570	11410	12090	11690	265	3510	500	8440	10	1	52984990	6305	-18.56	1.94	12	0.16	-641.00	6131.00	32000	20221115	-62.81	9560	20231019	24.48	23200	-48.71	20230313	9560	24.48	20231019	32000	-62.81	20221115	9560	24.48	20231019	0.48	Y	019170	500	264 억	2677219	N	N	8033	N	N
14	20231030	120324	57	100.00	KOSPI200		의약품	N	N	N	N	N	11850	120	2	1.02	871987000	74171	25.37	11550	11900	11550	15240	8220	11730	11756.45	5.05	0	32537	12210	11970	11810	11570	11410	12090	11690	265	3510	500	8440	10	1	52984990	6279	-18.49	1.93	12	0.14	-641.00	6131.00	32000	20221115	-62.97	9560	20231019	23.95	23200	-48.92	20230313	9560	23.95	20231019	32000	-62.97	20221115	9560	23.95	20231019	0.48	Y	019170	500	264 억	2677219	N	N	8033	N	N
15	20231030	110325	57	100.00	KOSPI200		의약품	N	N	N	N	N	11880	150	2	1.28	762536720	64934	22.21	11550	11900	11550	15240	8220	11730	11743.26	5.05	0	32044	12210	11970	11810	11570	11410	12090	11690	265	3510	500	8440	10	1	52984990	6295	-18.53	1.94	12	0.12	-641.00	6131.00	32000	20221115	-62.88	9560	20231019	24.27	23200	-48.79	20230313	9560	24.27	20231019	32000	-62.88	20221115	9560	24.27	20231019	0.48	Y	019170	500	264 억	2677219	N	N	8033	N	N
16	20231030	100326	57	100.00	KOSPI200		의약품	N	N	N	N	N	11720	-10	5	-0.09	470894280	40227	13.76	11550	11880	11550	15240	8220	11730	11705.91	5.05	0	14818	12210	11970	11810	11570	11410	12090	11690	265	3510	500	8440	10	1	52984990	6210	-18.28	1.91	12	0.08	-641.00	6131.00	32000	20221115	-63.38	9560	20231019	22.59	23200	-49.48	20230313	9560	22.59	20231019	32000	-63.38	20221115	9560	22.59	20231019	0.48	Y	019170	500	264 억	2677219	N	N	8033	N	N
17	20231030	090322	57	100.00	KOSPI200		의약품	N	N	N	N	N	11740	10	2	0.09	61786580	5317	1.82	11550	11750	11550	15240	8220	11730	11620.16	5.05	0	1890	12210	11970	11810	11570	11410	12090	11690	265	3510	500	8440	10	1	52984990	6220	-18.32	1.91	12	0.01	-641.00	6131.00	32000	20221115	-63.31	9560	20231019	22.80	23200	-49.40	20230313	9560	22.80	20231019	32000	-63.31	20221115	9560	22.80	20231019	0.48	Y	019170	500	264 억	2677219	N	N	8033	N	N
18	20231027	160307	57	100.00	KOSPI200		의약품	N	N	N	N	N	11730	130	2	1.12	3411998530	288802	135.24	11700	12050	11650	15080	8120	11600	11814.45	4.81	0	131568	12126	11862	11706	11442	11286	11785	11365	265	3480	500	8350	10	1	52984990	6215	-18.30	1.91	12	0.55	-641.00	6131.00	32000	20221115	-63.34	9560	20231019	22.70	23200	-49.44	20230313	9560	22.70	20231019	32000	-63.34	20221115	9560	22.70	20231019	0.48	Y	019170	500	264 억	2546020	N	N	7693	N	N
19	20231027	150325	57	100.00	KOSPI200		의약품	N	N	N	N	N	11770	170	2	1.47	2602027390	219663	102.86	11700	12050	11650	15080	8120	11600	11845.61	4.81	0	82787	12126	11862	11706	11442	11286	11785	11365	265	3480	500	8350	10	1	52984990	6236	-18.36	1.92	12	0.41	-641.00	6131.00	32000	20221115	-63.22	9560	20231019	23.12	23200	-49.27	20230313	9560	23.12	20231019	32000	-63.22	20221115	9560	23.12	20231019	0.48	Y	019170	500	264 억	2546020	N	N	14350	N	N
20	20231027	140324	57	100.00	KOSPI200		의약품	N	N	N	N	N	11810	210	2	1.81	2271699160	191570	89.71	11700	12050	11650	15080	8120	11600	11858.40	4.81	0	62643	12126	11862	11706	11442	11286	11785	11365	265	3480	500	8350	10	1	52984990	6258	-18.42	1.93	12	0.36	-641.00	6131.00	32000	20221115	-63.09	9560	20231019	23.54	23200	-49.09	20230313	9560	23.54	20231019	32000	-63.09	20221115	9560	23.54	20231019	0.48	Y	019170	500	264 억	2546020	N	N	14350	N	N
21	20231027	130322	57	100.00	KOSPI200		의약품	N	N	N	N	N	11800	200	2	1.72	2051864880	172885	80.96	11700	12050	11650	15080	8120	11600	11868.47	4.81	0	56008	12126	11862	11706	11442	11286	11785	11365	265	3480	500	8350	10	1	52984990	6252	-18.41	1.92	12	0.33	-641.00	6131.00	32000	20221115	-63.13	9560	20231019	23.43	23200	-49.14	20230313	9560	23.43	20231019	32000	-63.13	20221115	9560	23.43	20231019	0.48	Y	019170	500	264 억	2546020	N	N	14350	N	N
22	20231027	120326	57	100.00	KOSPI200		의약품	N	N	N	N	N	11900	300	2	2.59	1879706170	158328	74.14	11700	12050	11650	15080	8120	11600	11872.33	4.81	0	59580	12126	11862	11706	11442	11286	11785	11365	265	3480	500	8350	10	1	52984990	6305	-18.56	1.94	12	0.30	-641.00	6131.00	32000	20221115	-62.81	9560	20231019	24.48	23200	-48.71	20230313	9560	24.48	20231019	32000	-62.81	20221115	9560	24.48	20231019	0.48	Y	019170	500	264 억	2546020	N	N	14350	N	N
23	20231027	110328	57	100.00	KOSPI200		의약품	N	N	N	N	N	11970	370	2	3.19	1542612730	130217	60.98	11700	12030	11650	15080	8120	11600	11846.59	4.81	0	48233	12126	11862	11706	11442	11286	11785	11365	265	3480	500	8350	10	1	52984990	6342	-18.67	1.95	12	0.25	-641.00	6131.00	32000	20221115	-62.59	9560	20231019	25.21	23200	-48.41	20230313	9560	25.21	20231019	32000	-62.59	20221115	9560	25.21	20231019	0.48	Y	019170	500	264 억	2546020	N	N	14350	N	N
24	20231027	100325	57	100.00	KOSPI200		의약품	N	N	N	N	N	11750	150	2	1.29	914379210	77583	36.33	11700	11940	11650	15080	8120	11600	11785.96	4.81	0	28924	12126	11862	11706	11442	11286	11785	11365	265	3480	500	8350	10	1	52984990	6226	-18.33	1.92	12	0.15	-641.00	6131.00	32000	20221115	-63.28	9560	20231019	22.91	23200	-49.35	20230313	9560	22.91	20231019	32000	-63.28	20221115	9560	22.91	20231019	0.48	Y	019170	500	264 억	2546020	N	N	14350	N	N
25	20231027	090322	57	100.00	KOSPI200		의약품	N	N	N	N	N	11710	110	2	0.95	260349490	22100	10.35	11700	11920	11700	15080	8120	11600	11780.99	4.81	0	11448	12126	11862	11706	11442	11286	11785	11365	265	3480	500	8350	10	1	52984990	6205	-18.27	1.91	12	0.04	-641.00	6131.00	32000	20221115	-63.41	9560	20231019	22.49	23200	-49.53	20230313	9560	22.49	20231019	32000	-63.41	20221115	9560	22.49	20231019	0.48	Y	019170	500	264 억	2546020	N	N	14350	N	N
26	20231026	160319	57	100.00	KOSPI200		의약품	N	N	N	N	N	11600	-510	5	-4.21	2461495550	209324	66.97	11900	11970	11550	15740	8480	12110	11759.34	4.81	0	-1104	12530	12320	11980	11770	11430	12425	11875	265	3630	500	8710	10	1	52984990	6146	-18.10	1.89	12	0.40	-641.00	6131.00	32000	20221115	-63.75	9560	20231019	21.34	23200	-50.00	20230313	9560	21.34	20231019	32000	-63.75	20221115	9560	21.34	20231019	0.49	Y	019170	500	264 억	2547122	N	N	14350	N	N
27	20231026	150320	57	100.00	KOSPI200		의약품	N	N	N	N	N	11690	-420	5	-3.47	2236256880	189929	60.76	11900	11970	11550	15740	8480	12110	11774.17	4.81	0	-6914	12530	12320	11980	11770	11430	12425	11875	265	3630	500	8710	10	1	52984990	6194	-18.24	1.91	12	0.36	-641.00	6131.00	32000	20221115	-63.47	9560	20231019	22.28	23200	-49.61	20230313	9560	22.28	20231019	32000	-63.47	20221115	9560	22.28	20231019	0.49	Y	019170	500	264 억	2547122	N	N	25661	N	N
28	20231026	140321	57	100.00	KOSPI200		의약품	N	N	N	N	N	11710	-400	5	-3.30	1875385430	158904	50.84	11900	11970	11570	15740	8480	12110	11802.00	4.81	0	-8828	12530	12320	11980	11770	11430	12425	11875	265	3630	500	8710	10	1	52984990	6205	-18.27	1.91	12	0.30	-641.00	6131.00	32000	20221115	-63.41	9560	20231019	22.49	23200	-49.53	20230313	9560	22.49	20231019	32000	-63.41	20221115	9560	22.49	20231019	0.49	Y	019170	500	264 억	2547122	N	N	25661	N	N
29	20231026	130320	57	100.00	KOSPI200		의약품	N	N	N	N	N	11830	-280	5	-2.31	1494157230	126238	40.39	11900	11970	11570	15740	8480	12110	11836.03	4.81	0	-8767	12530	12320	11980	11770	11430	12425	11875	265	3630	500	8710	10	1	52984990	6268	-18.46	1.93	12	0.24	-641.00	6131.00	32000	20221115	-63.03	9560	20231019	23.74	23200	-49.01	20230313	9560	23.74	20231019	32000	-63.03	20221115	9560	23.74	20231019	0.49	Y	019170	500	264 억	2547122	N	N	25661	N	N
30	20231026	120320	57	100.00	KOSPI200		의약품	N	N	N	N	N	11750	-360	5	-2.97	1334569180	112666	36.04	11900	11970	11570	15740	8480	12110	11845.35	4.81	0	-8343	12530	12320	11980	11770	11430	12425	11875	265	3630	500	8710	10	1	52984990	6226	-18.33	1.92	12	0.21	-641.00	6131.00	32000	20221115	-63.28	9560	20231019	22.91	23200	-49.35	20230313	9560	22.91	20231019	32000	-63.28	20221115	9560	22.91	20231019	0.49	Y	019170	500	264 억	2547122	N	N	25661	N	N
31	20231026	110323	57	100.00	KOSPI200		의약품	N	N	N	N	N	11750	-360	5	-2.97	1155389980	97401	31.16	11900	11970	11570	15740	8480	12110	11862.19	4.81	0	-5084	12530	12320	11980	11770	11430	12425	11875	265	3630	500	8710	10	1	52984990	6226	-18.33	1.92	12	0.18	-641.00	6131.00	32000	20221115	-63.28	9560	20231019	22.91	23200	-49.35	20230313	9560	22.91	20231019	32000	-63.28	20221115	9560	22.91	20231019	0.49	Y	019170	500	264 억	2547122	N	N	25661	N	N
32	20231026	100322	57	100.00	KOSPI200		의약품	N	N	N	N	N	11840	-270	5	-2.23	847893540	71447	22.86	11900	11970	11570	15740	8480	12110	11867.44	4.81	0	-3731	12530	12320	11980	11770	11430	12425	11875	265	3630	500	8710	10	1	52984990	6273	-18.47	1.93	12	0.13	-641.00	6131.00	32000	20221115	-63.00	9560	20231019	23.85	23200	-48.97	20230313	9560	23.85	20231019	32000	-63.00	20221115	9560	23.85	20231019	0.49	Y	019170	500	264 억	2547122	N	N	25661	N	N
33	20231026	090320	57	100.00	KOSPI200		의약품	N	N	N	N	N	11910	-200	5	-1.65	204247500	17294	5.53	11900	11960	11570	15740	8480	12110	11810.26	4.81	0	-517	12530	12320	11980	11770	11430	12425	11875	265	3630	500	8710	10	1	52984990	6311	-18.58	1.94	12	0.03	-641.00	6131.00	32000	20221115	-62.78	9560	20231019	24.58	23200	-48.66	20230313	9560	24.58	20231019	32000	-62.78	20221115	9560	24.58	20231019	0.49	Y	019170	500	264 억	2547122	N	N	25661	N	N
34	20231025	160322	57	100.00	KOSPI200		의약품	N	N	N	N	N	12110	360	2	3.06	3698873470	309261	92.67	11640	12190	11640	15270	8230	11750	11960.31	4.68	0	64457	12316	12032	11596	11312	10876	12110	11390	265	3520	500	8460	10	1	52984990	6416	-18.89	1.98	12	0.58	-641.00	6131.00	32000	20221115	-62.16	9560	20231019	26.67	23200	-47.80	20230313	9560	26.67	20231019	32000	-62.16	20221115	9560	26.67	20231019	0.49	Y	019170	500	264 억	2479030	N	N	25661	N	N
35	20231025	150322	57	100.00	KOSPI200		의약품	N	N	N	N	N	12160	410	2	3.49	3353772980	280748	84.12	11640	12190	11640	15270	8230	11750	11945.85	4.68	0	69629	12316	12032	11596	11312	10876	12110	11390	265	3520	500	8460	10	1	52984990	6443	-18.97	1.98	12	0.53	-641.00	6131.00	32000	20221115	-62.00	9560	20231019	27.20	23200	-47.59	20230313	9560	27.20	20231019	32000	-62.00	20221115	9560	27.20	20231019	0.49	Y	019170	500	264 억	2479030	N	N	22000	N	N
36	20231025	140319	57	100.00	KOSPI200		의약품	N	N	N	N	N	11930	180	2	1.53	2266691350	190665	57.13	11640	12090	11640	15270	8230	11750	11888.35	4.68	0	38871	12316	12032	11596	11312	10876	12110	11390	265	3520	500	8460	10	1	52984990	6321	-18.61	1.95	12	0.36	-641.00	6131.00	32000	20221115	-62.72	9560	20231019	24.79	23200	-48.58	20230313	9560	24.79	20231019	32000	-62.72	20221115	9560	24.79	20231019	0.49	Y	019170	500	264 억	2479030	N	N	22000	N	N
37	20231025	130321	57	100.00	KOSPI200		의약품	N	N	N	N	N	11830	80	2	0.68	1979164410	166431	49.87	11640	12090	11640	15270	8230	11750	11891.80	4.68	0	32245	12316	12032	11596	11312	10876	12110	11390	265	3520	500	8460	10	1	52984990	6268	-18.46	1.93	12	0.31	-641.00	6131.00	32000	20221115	-63.03	9560	20231019	23.74	23200	-49.01	20230313	9560	23.74	20231019	32000	-63.03	20221115	9560	23.74	20231019	0.49	Y	019170	500	264 억	2479030	N	N	22000	N	N
38	20231025	120319	57	100.00	KOSPI200		의약품	N	N	N	N	N	11860	110	2	0.94	1769986620	148706	44.56	11640	12090	11640	15270	8230	11750	11902.59	4.68	0	31860	12316	12032	11596	11312	10876	12110	11390	265	3520	500	8460	10	1	52984990	6284	-18.50	1.93	12	0.28	-641.00	6131.00	32000	20221115	-62.94	9560	20231019	24.06	23200	-48.88	20230313	9560	24.06	20231019	32000	-62.94	20221115	9560	24.06	20231019	0.49	Y	019170	500	264 억	2479030	N	N	22000	N	N
39	20231025	110320	57	100.00	KOSPI200		의약품	N	N	N	N	N	11960	210	2	1.79	1558868330	130973	39.24	11640	12090	11640	15270	8230	11750	11902.21	4.68	0	33157	12316	12032	11596	11312	10876	12110	11390	265	3520	500	8460	10	1	52984990	6337	-18.66	1.95	12	0.25	-641.00	6131.00	32000	20221115	-62.63	9560	20231019	25.10	23200	-48.45	20230313	9560	25.10	20231019	32000	-62.63	20221115	9560	25.10	20231019	0.49	Y	019170	500	264 억	2479030	N	N	22000	N	N
40	20231025	100319	57	100.00	KOSPI200		의약품	N	N	N	N	N	11930	180	2	1.53	1127393460	94804	28.41	11640	12090	11640	15270	8230	11750	11891.83	4.68	0	25935	12316	12032	11596	11312	10876	12110	11390	265	3520	500	8460	10	1	52984990	6321	-18.61	1.95	12	0.18	-641.00	6131.00	32000	20221115	-62.72	9560	20231019	24.79	23200	-48.58	20230313	9560	24.79	20231019	32000	-62.72	20221115	9560	24.79	20231019	0.49	Y	019170	500	264 억	2479030	N	N	22000	N	N
41	20231025	090320	57	100.00	KOSPI200		의약품	N	N	N	N	N	11800	50	2	0.43	109444720	9322	2.79	11640	11870	11640	15270	8230	11750	11740.48	4.68	0	3224	12316	12032	11596	11312	10876	12110	11390	265	3520	500	8460	10	1	52984990	6252	-18.41	1.92	12	0.02	-641.00	6131.00	32000	20221115	-63.13	9560	20231019	23.43	23200	-49.14	20230313	9560	23.43	20231019	32000	-63.13	20221115	9560	23.43	20231019	0.49	Y	019170	500	264 억	2479030	N	N	22000	N	N
42	20231024	160314	57	100.00	KOSPI200		의약품	N	N	N	N	N	11750	20	2	0.17	3818961820	331823	63.42	11750	11880	11160	15240	8220	11730	11508.87	4.56	27	65136	12710	12220	11860	11370	11010	12465	11615	265	3510	500	8440	10	1	52984990	6226	-18.33	1.92	12	0.63	-641.00	6131.00	32000	20221115	-63.28	9560	20231019	22.91	23200	-49.35	20230313	9560	22.91	20231019	32000	-63.28	20221115	9560	22.91	20231019	0.53	Y	019170	500	264 억	2414622	N	N	22000	N	N
43	20231024	150319	57	100.00	KOSPI200		의약품	N	N	N	N	N	11690	-40	5	-0.34	3418908150	297768	56.91	11750	11880	11160	15240	8220	11730	11481.69	4.56	27	59820	12710	12220	11860	11370	11010	12465	11615	265	3510	500	8440	10	1	52984990	6194	-18.24	1.91	12	0.56	-641.00	6131.00	32000	20221115	-63.47	9560	20231019	22.28	23200	-49.61	20230313	9560	22.28	20231019	32000	-63.47	20221115	9560	22.28	20231019	0.53	Y	019170	500	264 억	2414622	N	N	27440	N	N
44	20231024	140313	57	100.00	KOSPI200		의약품	N	N	N	N	N	11550	-180	5	-1.53	2865583500	250112	47.80	11750	11880	11160	15240	8220	11730	11457.08	4.56	27	47047	12710	12220	11860	11370	11010	12465	11615	265	3510	500	8440	10	1	52984990	6120	-18.02	1.88	12	0.47	-641.00	6131.00	32000	20221115	-63.91	9560	20231019	20.82	23200	-50.22	20230313	9560	20.82	20231019	32000	-63.91	20221115	9560	20.82	20231019	0.53	Y	019170	500	264 억	2414622	N	N	27440	N	N
45	20231024	130318	57	100.00	KOSPI200		의약품	N	N	N	N	N	11440	-290	5	-2.47	2540979670	221884	42.41	11750	11880	11160	15240	8220	11730	11451.70	4.56	27	37606	12710	12220	11860	11370	11010	12465	11615	265	3510	500	8440	10	1	52984990	6061	-17.85	1.87	12	0.42	-641.00	6131.00	32000	20221115	-64.25	9560	20231019	19.67	23200	-50.69	20230313	9560	19.67	20231019	32000	-64.25	20221115	9560	19.67	20231019	0.53	Y	019170	500	264 억	2414622	N	N	27440	N	N
46	20231024	120321	57	100.00	KOSPI200		의약품	N	N	N	N	N	11440	-290	5	-2.47	2329818640	203383	38.87	11750	11880	11160	15240	8220	11730	11455.18	4.56	27	33987	12710	12220	11860	11370	11010	12465	11615	265	3510	500	8440	10	1	52984990	6061	-17.85	1.87	12	0.38	-641.00	6131.00	32000	20221115	-64.25	9560	20231019	19.67	23200	-50.69	20230313	9560	19.67	20231019	32000	-64.25	20221115	9560	19.67	20231019	0.53	Y	019170	500	264 억	2414622	N	N	27440	N	N
47	20231024	110317	57	100.00	KOSPI200		의약품	N	N	N	N	N	11320	-410	5	-3.50	1971635170	171994	32.87	11750	11880	11160	15240	8220	11730	11463.22	4.56	27	22222	12710	12220	11860	11370	11010	12465	11615	265	3510	500	8440	10	1	52984990	5998	-17.66	1.85	12	0.32	-641.00	6131.00	32000	20221115	-64.62	9560	20231019	18.41	23200	-51.21	20230313	9560	18.41	20231019	32000	-64.62	20221115	9560	18.41	20231019	0.53	Y	019170	500	264 억	2414622	N	N	27440	N	N
48	20231024	100315	57	100.00	KOSPI200		의약품	N	N	N	N	N	11300	-430	5	-3.67	1419486420	123051	23.52	11750	11880	11280	15240	8220	11730	11535.58	4.56	27	-198	12710	12220	11860	11370	11010	12465	11615	265	3510	500	8440	10	1	52984990	5987	-17.63	1.84	12	0.23	-641.00	6131.00	32000	20221115	-64.69	9560	20231019	18.20	23200	-51.29	20230313	9560	18.20	20231019	32000	-64.69	20221115	9560	18.20	20231019	0.53	Y	019170	500	264 억	2414622	N	N	27440	N	N
49	20231024	090316	57	100.00	KOSPI200		의약품	N	N	N	N	N	11560	-170	5	-1.45	185303630	15937	3.05	11750	11810	11510	15240	8220	11730	11626.55	4.56	27	-1705	12710	12220	11860	11370	11010	12465	11615	265	3510	500	8440	10	1	52984990	6125	-18.03	1.89	12	0.03	-641.00	6131.00	32000	20221115	-63.88	9560	20231019	20.92	23200	-50.17	20230313	9560	20.92	20231019	32000	-63.88	20221115	9560	20.92	20231019	0.53	Y	019170	500	264 억	2414622	N	N	27440	N	N
50	20231023	160312	57	100.00	KOSPI200		의약품	N	N	N	N	N	11730	60	2	0.51	6158820650	518012	49.21	11500	12350	11500	15170	8170	11670	11889.50	4.43	0	61409	12783	12226	11433	10876	10083	12505	11155	265	3500	500	8400	10	1	52984990	6215	-18.30	1.91	12	0.98	-641.00	6131.00	32000	20221115	-63.34	9560	20231019	22.70	23200	-49.44	20230313	9560	22.70	20231019	32000	-63.34	20221115	9560	22.70	20231019	0.60	Y	019170	500	264 억	2347105	N	N	27440	N	N
51	20231023	150312	57	100.00	KOSPI200		의약품	N	N	N	N	N	11760	90	2	0.77	5602113870	470442	44.69	11500	12350	11500	15170	8170	11670	11908.32	4.43	0	46508	12783	12226	11433	10876	10083	12505	11155	265	3500	500	8400	10	1	52984990	6231	-18.35	1.92	12	0.89	-641.00	6131.00	32000	20221115	-63.25	9560	20231019	23.01	23200	-49.31	20230313	9560	23.01	20231019	32000	-63.25	20221115	9560	23.01	20231019	0.60	Y	019170	500	264 억	2347105	N	N	25007	N	N
52	20231023	140314	57	100.00	KOSPI200		의약품	N	N	N	N	N	11690	20	2	0.17	5123766870	429671	40.82	11500	12350	11500	15170	8170	11670	11925.01	4.43	0	31295	12783	12226	11433	10876	10083	12505	11155	265	3500	500	8400	10	1	52984990	6194	-18.24	1.91	12	0.81	-641.00	6131.00	32000	20221115	-63.47	9560	20231019	22.28	23200	-49.61	20230313	9560	22.28	20231019	32000	-63.47	20221115	9560	22.28	20231019	0.60	Y	019170	500	264 억	2347105	N	N	25007	N	N
53	20231023	130313	57	100.00	KOSPI200		의약품	N	N	N	N	N	11700	30	2	0.26	4753108160	397889	37.80	11500	12350	11500	15170	8170	11670	11945.98	4.43	0	29750	12783	12226	11433	10876	10083	12505	11155	265	3500	500	8400	10	1	52984990	6199	-18.25	1.91	12	0.75	-641.00	6131.00	32000	20221115	-63.44	9560	20231019	22.38	23200	-49.57	20230313	9560	22.38	20231019	32000	-63.44	20221115	9560	22.38	20231019	0.60	Y	019170	500	264 억	2347105	N	N	25007	N	N
54	20231023	120312	57	100.00	KOSPI200		의약품	N	N	N	N	N	11720	50	2	0.43	4548286270	380404	36.14	11500	12350	11500	15170	8170	11670	11956.65	4.43	0	30806	12783	12226	11433	10876	10083	12505	11155	265	3500	500	8400	10	1	52984990	6210	-18.28	1.91	12	0.72	-641.00	6131.00	32000	20221115	-63.38	9560	20231019	22.59	23200	-49.48	20230313	9560	22.59	20231019	32000	-63.38	20221115	9560	22.59	20231019	0.60	Y	019170	500	264 억	2347105	N	N	25007	N	N
55	20231023	110313	57	100.00	KOSPI200		의약품	N	N	N	N	N	11800	130	2	1.11	3945581550	328978	31.25	11500	12350	11500	15170	8170	11670	11993.69	4.43	0	26658	12783	12226	11433	10876	10083	12505	11155	265	3500	500	8400	10	1	52984990	6252	-18.41	1.92	12	0.62	-641.00	6131.00	32000	20221115	-63.13	9560	20231019	23.43	23200	-49.14	20230313	9560	23.43	20231019	32000	-63.13	20221115	9560	23.43	20231019	0.60	Y	019170	500	264 억	2347105	N	N	25007	N	N
56	20231023	100311	57	100.00	KOSPI200		의약품	N	N	N	N	N	11810	140	2	1.20	3402251600	283016	26.89	11500	12350	11500	15170	8170	11670	12021.71	4.43	0	28903	12783	12226	11433	10876	10083	12505	11155	265	3500	500	8400	10	1	52984990	6258	-18.42	1.93	12	0.53	-641.00	6131.00	32000	20221115	-63.09	9560	20231019	23.54	23200	-49.09	20230313	9560	23.54	20231019	32000	-63.09	20221115	9560	23.54	20231019	0.60	Y	019170	500	264 억	2347105	N	N	25007	N	N
57	20231023	090316	57	100.00	KOSPI200		의약품	N	N	N	N	N	12050	380	2	3.26	402783250	34240	3.25	11500	12090	11500	15170	8170	11670	11764.20	4.43	0	14944	12783	12226	11433	10876	10083	12505	11155	265	3500	500	8400	10	1	52984990	6385	-18.80	1.97	12	0.06	-641.00	6131.00	32000	20221115	-62.34	9560	20231019	26.05	23200	-48.06	20230313	9560	26.05	20231019	32000	-62.34	20221115	9560	26.05	20231019	0.60	Y	019170	500	264 억	2347105	N	N	25007	N	N
58	20231020	160313	57	100.00	KOSPI200		의약품	N	N	N	N	N	11670	640	2	5.80	11934987410	1045343	33.80	10640	11990	10640	14330	7730	11030	11416.71	4.05	0	204792	12476	11752	10656	9932	8836	12115	10295	265	3300	500	7940	10	1	52984990	6183	-18.21	1.90	12	1.97	-641.00	6131.00	32000	20221115	-63.53	9560	20231019	22.07	23200	-49.70	20230313	9560	22.07	20231019	32000	-63.53	20221115	9560	22.07	20231019	0.60	Y	019170	500	264 억	2147117	N	N	25007	N	N
59	20231020	150312	57	100.00	KOSPI200		의약품	N	N	N	N	N	11660	630	2	5.71	11300442090	991094	32.05	10640	11990	10640	14330	7730	11030	11402.03	4.05	0	173763	12476	11752	10656	9932	8836	12115	10295	265	3300	500	7940	10	1	52984990	6178	-18.19	1.90	12	1.87	-641.00	6131.00	32000	20221115	-63.56	9560	20231019	21.97	23200	-49.74	20230313	9560	21.97	20231019	32000	-63.56	20221115	9560	21.97	20231019	0.60	Y	019170	500	264 억	2147117	N	N	75779	N	N
60	20231020	140314	57	100.00	KOSPI200		의약품	N	N	N	N	N	11730	700	2	6.35	9984294190	878760	28.42	10640	11990	10640	14330	7730	11030	11361.84	4.05	0	139455	12476	11752	10656	9932	8836	12115	10295	265	3300	500	7940	10	1	52984990	6215	-18.30	1.91	12	1.66	-641.00	6131.00	32000	20221115	-63.34	9560	20231019	22.70	23200	-49.44	20230313	9560	22.70	20231019	32000	-63.34	20221115	9560	22.70	20231019	0.60	Y	019170	500	264 억	2147117	N	N	75779	N	N
61	20231020	130306	57	100.00	KOSPI200		의약품	N	N	N	N	N	11370	340	2	3.08	6878941940	613074	19.82	10640	11490	10640	14330	7730	11030	11220.44	4.05	0	109700	12476	11752	10656	9932	8836	12115	10295	265	3300	500	7940	10	1	52984990	6024	-17.74	1.85	12	1.16	-641.00	6131.00	32000	20221115	-64.47	9560	20231019	18.93	23200	-50.99	20230313	9560	18.93	20231019	32000	-64.47	20221115	9560	18.93	20231019	0.60	Y	019170	500	264 억	2147117	N	N	75779	N	N
62	20231020	120310	57	100.00	KOSPI200		의약품	N	N	N	N	N	11380	350	2	3.17	5703301390	509891	16.49	10640	11410	10640	14330	7730	11030	11185.36	4.05	0	73055	12476	11752	10656	9932	8836	12115	10295	265	3300	500	7940	10	1	52984990	6030	-17.75	1.86	12	0.96	-641.00	6131.00	32000	20221115	-64.44	9560	20231019	19.04	23200	-50.95	20230313	9560	19.04	20231019	32000	-64.44	20221115	9560	19.04	20231019	0.60	Y	019170	500	264 억	2147117	N	N	75779	N	N
63	20231020	110312	57	100.00	KOSPI200		의약품	N	N	N	N	N	11150	120	2	1.09	4877285780	436125	14.10	10640	11410	10640	14330	7730	11030	11183.26	4.05	0	52462	12476	11752	10656	9932	8836	12115	10295	265	3300	500	7940	10	1	52984990	5908	-17.39	1.82	12	0.82	-641.00	6131.00	32000	20221115	-65.16	9560	20231019	16.63	23200	-51.94	20230313	9560	16.63	20231019	32000	-65.16	20221115	9560	16.63	20231019	0.60	Y	019170	500	264 억	2147117	N	N	75779	N	N
64	20231020	100310	57	100.00	KOSPI200		의약품	N	N	N	N	N	11090	60	2	0.54	3921451020	349939	11.32	10640	11410	10640	14330	7730	11030	11206.15	4.05	0	38647	12476	11752	10656	9932	8836	12115	10295	265	3300	500	7940	10	1	52984990	5876	-17.30	1.81	12	0.66	-641.00	6131.00	32000	20221115	-65.34	9560	20231019	16.00	23200	-52.20	20230313	9560	16.00	20231019	32000	-65.34	20221115	9560	16.00	20231019	0.60	Y	019170	500	264 억	2147117	N	N	75779	N	N
65	20231020	090311	57	100.00	KOSPI200		의약품	N	N	N	N	N	11100	70	2	0.63	392530180	36058	1.17	10640	11100	10640	14330	7730	11030	10885.68	4.05	0	19651	12476	11752	10656	9932	8836	12115	10295	265	3300	500	7940	10	1	52984990	5881	-17.32	1.81	12	0.07	-641.00	6131.00	32000	20221115	-65.31	9560	20231019	16.11	23200	-52.16	20230313	9560	16.11	20231019	32000	-65.31	20221115	9560	16.11	20231019	0.60	Y	019170	500	264 억	2147117	N	N	75779	N	N
66	20231019	160309	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	11030	-2580	5	-18.96	31994370690	3073672	2041.40	10970	11380	9560	17690	9530	13610	10408.88	3.84	-891	117963	14130	13870	13740	13480	13350	13805	13415	265	4080	500	9790	10	1	52984990	5844	-17.21	1.80	12	5.80	-641.00	6131.00	32000	20221115	-65.53	9560	20231019	15.38	23200	-52.46	20230313	9560	15.38	20231019	32000	-65.53	20221115	9560	15.38	20231019	0.60	Y	019170	500	264 억	2036922	N	N	75779	N	N
67	20231019	150309	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	11270	-2340	5	-17.19	30671371750	2955444	1962.88	10970	11380	9560	17690	9530	13610	10377.90	3.84	-891	103755	14130	13870	13740	13480	13350	13805	13415	265	4080	500	9790	10	1	52984990	5971	-17.58	1.84	12	5.58	-641.00	6131.00	32000	20221115	-64.78	9560	20231019	17.89	23200	-51.42	20230313	9560	17.89	20231019	32000	-64.78	20221115	9560	17.89	20231019	0.60	Y	019170	500	264 억	2036922	N	N	11788	N	N
68	20231019	140310	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	10810	-2800	5	-20.57	27805387460	2695452	1790.20	10970	11000	9560	17690	9530	13610	10315.64	3.84	-891	38730	14130	13870	13740	13480	13350	13805	13415	265	4080	500	9790	10	1	52984990	5728	-16.86	1.76	12	5.09	-641.00	6131.00	32000	20221115	-66.22	9560	20231019	13.08	23200	-53.41	20230313	9560	13.08	20231019	32000	-66.22	20221115	9560	13.08	20231019	0.60	Y	019170	500	264 억	2036922	N	N	11788	N	N
69	20231019	130308	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	10500	-3110	5	-22.85	25300125960	2463359	1636.05	10970	11000	9560	17690	9530	13610	10270.55	3.84	-891	1955	14130	13870	13740	13480	13350	13805	13415	265	4080	500	9790	10	1	52984990	5563	-16.38	1.71	12	4.65	-641.00	6131.00	32000	20221115	-67.19	9560	20231019	9.83	23200	-54.74	20230313	9560	9.83	20231019	32000	-67.19	20221115	9560	9.83	20231019	0.60	Y	019170	500	264 억	2036922	N	N	11788	N	N
70	20231019	120309	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	10610	-3000	5	-22.04	24334847580	2371471	1575.03	10970	11000	9560	17690	9530	13610	10261.47	3.84	-891	4386	14130	13870	13740	13480	13350	13805	13415	265	4080	500	9790	10	1	52984990	5622	-16.55	1.73	12	4.48	-641.00	6131.00	32000	20221115	-66.84	9560	20231019	10.98	23200	-54.27	20230313	9560	10.98	20231019	32000	-66.84	20221115	9560	10.98	20231019	0.60	Y	019170	500	264 억	2036922	N	N	11788	N	N
71	20231019	110310	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	10480	-3130	5	-23.00	21808767900	2134100	1417.38	10970	11000	9560	17690	9530	13610	10219.15	3.84	-891	-11745	14130	13870	13740	13480	13350	13805	13415	265	4080	500	9790	10	1	52984990	5553	-16.35	1.71	12	4.03	-641.00	6131.00	32000	20221115	-67.25	9560	20231019	9.62	23200	-54.83	20230313	9560	9.62	20231019	32000	-67.25	20221115	9560	9.62	20231019	0.60	Y	019170	500	264 억	2036922	N	N	11788	N	N
72	20231019	100307	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	10340	-3270	5	-24.03	17736125640	1744700	1158.75	10970	11000	9560	17690	9530	13610	10165.67	3.84	-891	12292	14130	13870	13740	13480	13350	13805	13415	265	4080	500	9790	10	1	52984990	5479	-16.13	1.69	12	3.29	-641.00	6131.00	32000	20221115	-67.69	9560	20231019	8.16	23200	-55.43	20230313	9560	8.16	20231019	32000	-67.69	20221115	9560	8.16	20231019	0.60	Y	019170	500	264 억	2036922	N	N	11788	N	N
73	20231019	090310	57	100.00	KOSPI200	신저가	의약품	N	N	N	N	N	10480	-3130	5	-23.00	1241788080	113473	75.36	10970	11000	10470	17690	9530	13610	10942.95	3.84	-891	17219	14130	13870	13740	13480	13350	13805	13415	265	4080	500	9790	10	1	52984990	5553	-16.35	1.71	12	0.21	-641.00	6131.00	32000	20221115	-67.25	10470	20231019	0.10	23200	-54.83	20230313	10470	0.10	20231019	32000	-67.25	20221115	10470	0.10	20231019	0.60	Y	019170	500	264 억	2036922	N	N	11788	N	N
74	20231018	160310	57	100.00	KOSPI200		의약품	N	N	N	N	N	13610	-230	5	-1.66	2042896140	148882	77.85	14000	14000	13610	17990	9690	13840	13721.72	3.88	0	-21511	14453	14146	13953	13646	13453	14050	13550	265	4150	500	9960	10	1	52984990	7211	-21.23	2.22	12	0.28	-641.00	6131.00	32000	20221115	-57.47	13500	20230726	0.81	23200	-41.34	20230313	13500	0.81	20230726	32000	-57.47	20221115	13500	0.81	20230726	0.60	Y	019170	500	264 억	2053717	N	N	11738	N	N
75	20231018	150307	57	100.00	KOSPI200		의약품	N	N	N	N	N	13660	-180	5	-1.30	1767586440	128680	67.28	14000	14000	13640	17990	9690	13840	13736.29	3.88	0	-20650	14453	14146	13953	13646	13453	14050	13550	265	4150	500	9960	10	1	52984990	7238	-21.31	2.23	12	0.24	-641.00	6131.00	32000	20221115	-57.31	13500	20230726	1.19	23200	-41.12	20230313	13500	1.19	20230726	32000	-57.31	20221115	13500	1.19	20230726	0.60	Y	019170	500	264 억	2053717	N	N	13533	N	N
76	20231018	140306	57	100.00	KOSPI200		의약품	N	N	N	N	N	13700	-140	5	-1.01	1538471950	111915	58.52	14000	14000	13650	17990	9690	13840	13746.79	3.88	0	-16238	14453	14146	13953	13646	13453	14050	13550	265	4150	500	9960	10	1	52984990	7259	-21.37	2.23	12	0.21	-641.00	6131.00	32000	20221115	-57.19	13500	20230726	1.48	23200	-40.95	20230313	13500	1.48	20230726	32000	-57.19	20221115	13500	1.48	20230726	0.60	Y	019170	500	264 억	2053717	N	N	13533	N	N
77	20231018	130303	57	100.00	KOSPI200		의약품	N	N	N	N	N	13690	-150	5	-1.08	1386832740	100843	52.73	14000	14000	13650	17990	9690	13840	13752.39	3.88	0	-15235	14453	14146	13953	13646	13453	14050	13550	265	4150	500	9960	10	1	52984990	7254	-21.36	2.23	12	0.19	-641.00	6131.00	32000	20221115	-57.22	13500	20230726	1.41	23200	-40.99	20230313	13500	1.41	20230726	32000	-57.22	20221115	13500	1.41	20230726	0.60	Y	019170	500	264 억	2053717	N	N	13533	N	N
78	20231018	120308	57	100.00	KOSPI200		의약품	N	N	N	N	N	13740	-100	5	-0.72	1061119970	77041	40.28	14000	14000	13660	17990	9690	13840	13773.44	3.88	0	-12908	14453	14146	13953	13646	13453	14050	13550	265	4150	500	9960	10	1	52984990	7280	-21.44	2.24	12	0.15	-641.00	6131.00	32000	20221115	-57.06	13500	20230726	1.78	23200	-40.78	20230313	13500	1.78	20230726	32000	-57.06	20221115	13500	1.78	20230726	0.60	Y	019170	500	264 억	2053717	N	N	13533	N	N
79	20231018	110306	57	100.00	KOSPI200		의약품	N	N	N	N	N	13740	-100	5	-0.72	841394250	61055	31.92	14000	14000	13660	17990	9690	13840	13780.92	3.88	0	-14754	14453	14146	13953	13646	13453	14050	13550	265	4150	500	9960	10	1	52984990	7280	-21.44	2.24	12	0.12	-641.00	6131.00	32000	20221115	-57.06	13500	20230726	1.78	23200	-40.78	20230313	13500	1.78	20230726	32000	-57.06	20221115	13500	1.78	20230726	0.60	Y	019170	500	264 억	2053717	N	N	13533	N	N
80	20231018	100308	57	100.00	KOSPI200		의약품	N	N	N	N	N	13710	-130	5	-0.94	561711920	40713	21.29	14000	14000	13660	17990	9690	13840	13796.87	3.88	0	-14941	14453	14146	13953	13646	13453	14050	13550	265	4150	500	9960	10	1	52984990	7264	-21.39	2.24	12	0.08	-641.00	6131.00	32000	20221115	-57.16	13500	20230726	1.56	23200	-40.91	20230313	13500	1.56	20230726	32000	-57.16	20221115	13500	1.56	20230726	0.60	Y	019170	500	264 억	2053717	N	N	13533	N	N
81	20231018	090306	57	100.00	KOSPI200		의약품	N	N	N	N	N	13840	0	3	0.00	80249780	5755	3.01	14000	14000	13840	17990	9690	13840	13944.36	3.88	0	-3289	14453	14146	13953	13646	13453	14050	13550	265	4150	500	9960	10	1	52984990	7333	-21.59	2.26	12	0.01	-641.00	6131.00	32000	20221115	-56.75	13500	20230726	2.52	23200	-40.34	20230313	13500	2.52	20230726	32000	-56.75	20221115	13500	2.52	20230726	0.60	Y	019170	500	264 억	2053717	N	N	13533	N	N
82	20231017	160308	57	100.00	KOSPI200		의약품	N	N	N	N	N	13840	100	2	0.73	2649290590	189289	59.29	13860	14260	13760	17860	9620	13740	13996.03	3.87	0	3986	15113	14426	14013	13326	12913	14220	13120	265	4120	500	9890	10	1	52984990	7333	-21.59	2.26	12	0.36	-641.00	6131.00	32000	20221115	-56.75	13500	20230726	2.52	23200	-40.34	20230313	13500	2.52	20230726	32000	-56.75	20221115	13500	2.52	20230726	0.59	Y	019170	500	264 억	2048569	N	N	13533	N	N
83	20231017	150307	57	100.00	KOSPI200		의약품	N	N	N	N	N	13890	150	2	1.09	2480180570	177090	55.47	13860	14260	13760	17860	9620	13740	14005.20	3.87	0	1342	15113	14426	14013	13326	12913	14220	13120	265	4120	500	9890	10	1	52984990	7360	-21.67	2.27	12	0.33	-641.00	6131.00	32000	20221115	-56.59	13500	20230726	2.89	23200	-40.13	20230313	13500	2.89	20230726	32000	-56.59	20221115	13500	2.89	20230726	0.59	Y	019170	500	264 억	2048569	N	N	62143	N	N
84	20231017	140308	57	100.00	KOSPI200		의약품	N	N	N	N	N	13830	90	2	0.66	2340972350	167037	52.32	13860	14260	13760	17860	9620	13740	14014.69	3.87	0	1330	15113	14426	14013	13326	12913	14220	13120	265	4120	500	9890	10	1	52984990	7328	-21.58	2.26	12	0.32	-641.00	6131.00	32000	20221115	-56.78	13500	20230726	2.44	23200	-40.39	20230313	13500	2.44	20230726	32000	-56.78	20221115	13500	2.44	20230726	0.59	Y	019170	500	264 억	2048569	N	N	62143	N	N
85	20231017	130306	57	100.00	KOSPI200		의약품	N	N	N	N	N	13830	90	2	0.66	2057380560	146591	45.91	13860	14260	13760	17860	9620	13740	14034.84	3.87	0	12682	15113	14426	14013	13326	12913	14220	13120	265	4120	500	9890	10	1	52984990	7328	-21.58	2.26	12	0.28	-641.00	6131.00	32000	20221115	-56.78	13500	20230726	2.44	23200	-40.39	20230313	13500	2.44	20230726	32000	-56.78	20221115	13500	2.44	20230726	0.59	Y	019170	500	264 억	2048569	N	N	62143	N	N
86	20231017	120307	57	100.00	KOSPI200		의약품	N	N	N	N	N	13960	220	2	1.60	1806002960	128479	40.24	13860	14260	13860	17860	9620	13740	14056.79	3.87	0	22198	15113	14426	14013	13326	12913	14220	13120	265	4120	500	9890	10	1	52984990	7397	-21.78	2.28	12	0.24	-641.00	6131.00	32000	20221115	-56.38	13500	20230726	3.41	23200	-39.83	20230313	13500	3.41	20230726	32000	-56.38	20221115	13500	3.41	20230726	0.59	Y	019170	500	264 억	2048569	N	N	62143	N	N
87	20231017	110304	57	100.00	KOSPI200		의약품	N	N	N	N	N	13980	240	2	1.75	1619366080	115094	36.05	13860	14260	13860	17860	9620	13740	14069.94	3.87	0	25143	15113	14426	14013	13326	12913	14220	13120	265	4120	500	9890	10	1	52984990	7407	-21.81	2.28	12	0.22	-641.00	6131.00	32000	20221115	-56.31	13500	20230726	3.56	23200	-39.74	20230313	13500	3.56	20230726	32000	-56.31	20221115	13500	3.56	20230726	0.59	Y	019170	500	264 억	2048569	N	N	62143	N	N
88	20231017	100303	57	100.00	KOSPI200		의약품	N	N	N	N	N	14100	360	2	2.62	1292048300	91660	28.71	13860	14260	13860	17860	9620	13740	14096.10	3.87	0	31779	15113	14426	14013	13326	12913	14220	13120	265	4120	500	9890	10	1	52984990	7471	-22.00	2.30	12	0.17	-641.00	6131.00	32000	20221115	-55.94	13500	20230726	4.44	23200	-39.22	20230313	13500	4.44	20230726	32000	-55.94	20221115	13500	4.44	20230726	0.59	Y	019170	500	264 억	2048569	N	N	62143	N	N
89	20231017	090305	57	100.00	KOSPI200		의약품	N	N	N	N	N	13910	170	2	1.24	86678680	6226	1.95	13860	13970	13860	17860	9620	13740	13922.05	3.87	0	3015	15113	14426	14013	13326	12913	14220	13120	265	4120	500	9890	10	1	52984990	7370	-21.70	2.27	12	0.01	-641.00	6131.00	32000	20221115	-56.53	13500	20230726	3.04	23200	-40.04	20230313	13500	3.04	20230726	32000	-56.53	20221115	13500	3.04	20230726	0.59	Y	019170	500	264 억	2048569	N	N	62143	N	N
90	20231016	160305	57	100.00	KOSPI200		의약품	N	N	N	N	N	13740	-170	5	-1.22	4409911530	317122	157.73	14340	14700	13600	18080	9740	13910	13906.13	4.07	0	-106527	14503	14206	14043	13746	13583	14125	13665	265	4170	500	10010	10	1	52984990	7280	-21.44	2.24	12	0.60	-641.00	6131.00	32000	20221115	-57.06	13500	20230726	1.78	23200	-40.78	20230313	13500	1.78	20230726	32000	-57.06	20221115	13500	1.78	20230726	0.60	Y	019170	500	264 억	2155094	N	N	62043	N	N
91	20231016	150304	57	100.00	KOSPI200		의약품	N	N	N	N	N	13670	-240	5	-1.73	3992933790	286719	142.61	14340	14700	13600	18080	9740	13910	13926.30	4.07	0	-109167	14503	14206	14043	13746	13583	14125	13665	265	4170	500	10010	10	1	52984990	7243	-21.33	2.23	12	0.54	-641.00	6131.00	32000	20221115	-57.28	13500	20230726	1.26	23200	-41.08	20230313	13500	1.26	20230726	32000	-57.28	20221115	13500	1.26	20230726	0.60	Y	019170	500	264 억	2155094	N	N	30823	N	N
92	20231016	140304	57	100.00	KOSPI200		의약품	N	N	N	N	N	13730	-180	5	-1.29	3516396310	251852	125.27	14340	14700	13660	18080	9740	13910	13962.15	4.07	0	-104374	14503	14206	14043	13746	13583	14125	13665	265	4170	500	10010	10	1	52984990	7275	-21.42	2.24	12	0.48	-641.00	6131.00	32000	20221115	-57.09	13500	20230726	1.70	23200	-40.82	20230313	13500	1.70	20230726	32000	-57.09	20221115	13500	1.70	20230726	0.60	Y	019170	500	264 억	2155094	N	N	30823	N	N
93	20231016	130304	57	100.00	KOSPI200		의약품	N	N	N	N	N	13720	-190	5	-1.37	3220213790	230227	114.51	14340	14700	13660	18080	9740	13910	13987.12	4.07	0	-101048	14503	14206	14043	13746	13583	14125	13665	265	4170	500	10010	10	1	52984990	7270	-21.40	2.24	12	0.43	-641.00	6131.00	32000	20221115	-57.13	13500	20230726	1.63	23200	-40.86	20230313	13500	1.63	20230726	32000	-57.13	20221115	13500	1.63	20230726	0.60	Y	019170	500	264 억	2155094	N	N	30823	N	N
94	20231016	120305	57	100.00	KOSPI200		의약품	N	N	N	N	N	13800	-110	5	-0.79	2759667290	196685	97.83	14340	14700	13710	18080	9740	13910	14030.90	4.07	0	-90555	14503	14206	14043	13746	13583	14125	13665	265	4170	500	10010	10	1	52984990	7312	-21.53	2.25	12	0.37	-641.00	6131.00	32000	20221115	-56.88	13500	20230726	2.22	23200	-40.52	20230313	13500	2.22	20230726	32000	-56.88	20221115	13500	2.22	20230726	0.60	Y	019170	500	264 억	2155094	N	N	30823	N	N
95	20231016	110304	57	100.00	KOSPI200		의약품	N	N	N	N	N	13830	-80	5	-0.58	2503687240	178197	88.63	14340	14700	13710	18080	9740	13910	14050.11	4.07	0	-81979	14503	14206	14043	13746	13583	14125	13665	265	4170	500	10010	10	1	52984990	7328	-21.58	2.26	12	0.34	-641.00	6131.00	32000	20221115	-56.78	13500	20230726	2.44	23200	-40.39	20230313	13500	2.44	20230726	32000	-56.78	20221115	13500	2.44	20230726	0.60	Y	019170	500	264 억	2155094	N	N	30823	N	N
96	20231016	100301	57	100.00	KOSPI200		의약품	N	N	N	N	N	13980	70	2	0.50	2174810290	154619	76.91	14340	14700	13710	18080	9740	13910	14065.61	4.07	0	-72227	14503	14206	14043	13746	13583	14125	13665	265	4170	500	10010	10	1	52984990	7407	-21.81	2.28	12	0.29	-641.00	6131.00	32000	20221115	-56.31	13500	20230726	3.56	23200	-39.74	20230313	13500	3.56	20230726	32000	-56.31	20221115	13500	3.56	20230726	0.60	Y	019170	500	264 억	2155094	N	N	30823	N	N
97	20231016	090303	57	100.00	KOSPI200		의약품	N	N	N	N	N	14340	430	2	3.09	596884220	41456	20.62	14340	14700	14200	18080	9740	13910	14398.02	4.07	0	-12593	14503	14206	14043	13746	13583	14125	13665	265	4170	500	10010	10	1	52984990	7598	-22.37	2.34	12	0.08	-641.00	6131.00	32000	20221115	-55.19	13500	20230726	6.22	23200	-38.19	20230313	13500	6.22	20230726	32000	-55.19	20221115	13500	6.22	20230726	0.60	Y	019170	500	264 억	2155094	N	N	30823	N	N
98	20231012	160308	57	100.00	KOSPI200		의약품	N	N	N	N	N	14360	170	2	1.20	2368111870	164720	90.75	14300	14490	14230	18440	9940	14190	14376.64	4.17	0	33490	14676	14432	14296	14052	13916	14365	13985	265	4250	500	10210	10	1	52984990	7609	-22.40	2.34	12	0.31	-641.00	6131.00	32000	20221115	-55.12	13500	20230726	6.37	23200	-38.10	20230313	13500	6.37	20230726	32000	-55.12	20221115	13500	6.37	20230726	0.60	Y	019170	500	264 억	2212015	N	N	12978	N	N
99	20231012	150304	57	100.00	KOSPI200		의약품	N	N	N	N	N	14290	100	2	0.70	2007161530	139564	76.89	14300	14490	14230	18440	9940	14190	14381.66	4.17	0	27826	14676	14432	14296	14052	13916	14365	13985	265	4250	500	10210	10	1	52984990	7572	-22.29	2.33	12	0.26	-641.00	6131.00	32000	20221115	-55.34	13500	20230726	5.85	23200	-38.41	20230313	13500	5.85	20230726	32000	-55.34	20221115	13500	5.85	20230726	0.60	Y	019170	500	264 억	2212015	N	N	27868	N	N
100	20231012	140301	57	100.00	KOSPI200		의약품	N	N	N	N	N	14340	150	2	1.06	1838864980	127800	70.41	14300	14490	14230	18440	9940	14190	14388.61	4.17	0	31312	14676	14432	14296	14052	13916	14365	13985	265	4250	500	10210	10	1	52984990	7598	-22.37	2.34	12	0.24	-641.00	6131.00	32000	20221115	-55.19	13500	20230726	6.22	23200	-38.19	20230313	13500	6.22	20230726	32000	-55.19	20221115	13500	6.22	20230726	0.60	Y	019170	500	264 억	2212015	N	N	27868	N	N
101	20231012	130304	57	100.00	KOSPI200		의약품	N	N	N	N	N	14420	230	2	1.62	1562585410	108632	59.85	14300	14490	14230	18440	9940	14190	14384.21	4.17	0	36646	14676	14432	14296	14052	13916	14365	13985	265	4250	500	10210	10	1	52984990	7640	-22.50	2.35	12	0.21	-641.00	6131.00	32000	20221115	-54.94	13500	20230726	6.81	23200	-37.84	20230313	13500	6.81	20230726	32000	-54.94	20221115	13500	6.81	20230726	0.60	Y	019170	500	264 억	2212015	N	N	27868	N	N
102	20231012	120310	57	100.00	KOSPI200		의약품	N	N	N	N	N	14390	200	2	1.41	1482742620	103094	56.80	14300	14490	14230	18440	9940	14190	14382.43	4.17	0	35793	14676	14432	14296	14052	13916	14365	13985	265	4250	500	10210	10	1	52984990	7625	-22.45	2.35	12	0.19	-641.00	6131.00	32000	20221115	-55.03	13500	20230726	6.59	23200	-37.97	20230313	13500	6.59	20230726	32000	-55.03	20221115	13500	6.59	20230726	0.60	Y	019170	500	264 억	2212015	N	N	27868	N	N
103	20231012	110307	57	100.00	KOSPI200		의약품	N	N	N	N	N	14460	270	2	1.90	1246470350	86735	47.78	14300	14490	14230	18440	9940	14190	14371.02	4.17	0	31918	14676	14432	14296	14052	13916	14365	13985	265	4250	500	10210	10	1	52984990	7662	-22.56	2.36	12	0.16	-641.00	6131.00	32000	20221115	-54.81	13500	20230726	7.11	23200	-37.67	20230313	13500	7.11	20230726	32000	-54.81	20221115	13500	7.11	20230726	0.60	Y	019170	500	264 억	2212015	N	N	27868	N	N
104	20231012	100306	57	100.00	KOSPI200		의약품	N	N	N	N	N	14380	190	2	1.34	798287560	55671	30.67	14300	14490	14230	18440	9940	14190	14339.38	4.17	0	17348	14676	14432	14296	14052	13916	14365	13985	265	4250	500	10210	10	1	52984990	7619	-22.43	2.35	12	0.11	-641.00	6131.00	32000	20221115	-55.06	13500	20230726	6.52	23200	-38.02	20230313	13500	6.52	20230726	32000	-55.06	20221115	13500	6.52	20230726	0.60	Y	019170	500	264 억	2212015	N	N	27868	N	N
105	20231012	090307	57	100.00	KOSPI200		의약품	N	N	N	N	N	14310	120	2	0.85	121697090	8497	4.68	14300	14380	14250	18440	9940	14190	14322.36	4.17	0	5188	14676	14432	14296	14052	13916	14365	13985	265	4250	500	10210	10	1	52984990	7582	-22.32	2.33	12	0.02	-641.00	6131.00	32000	20221115	-55.28	13500	20230726	6.00	23200	-38.32	20230313	13500	6.00	20230726	32000	-55.28	20221115	13500	6.00	20230726	0.60	Y	019170	500	264 억	2212015	N	N	27868	N	N
106	20231011	160305	57	100.00	KOSPI200		의약품	N	N	N	N	N	14190	-10	5	-0.07	2561322330	179395	101.63	14230	14540	14160	18460	9940	14200	14277.86	4.20	0	-13864	15320	14760	14440	13880	13560	14600	13720	265	4260	500	10220	10	1	52984990	7519	-22.14	2.31	12	0.34	-641.00	6131.00	32000	20221115	-55.66	13500	20230726	5.11	23200	-38.84	20230313	13500	5.11	20230726	32000	-55.66	20221115	13500	5.11	20230726	0.60	Y	019170	500	264 억	2227822	N	N	27817	N	N
107	20231011	150305	57	100.00	KOSPI200		의약품	N	N	N	N	N	14190	-10	5	-0.07	2334479650	163409	92.57	14230	14540	14160	18460	9940	14200	14286.11	4.20	0	-11133	15320	14760	14440	13880	13560	14600	13720	265	4260	500	10220	10	1	52984990	7519	-22.14	2.31	12	0.31	-641.00	6131.00	32000	20221115	-55.66	13500	20230726	5.11	23200	-38.84	20230313	13500	5.11	20230726	32000	-55.66	20221115	13500	5.11	20230726	0.60	Y	019170	500	264 억	2227822	N	N	15251	N	N
108	20231011	140308	57	100.00	KOSPI200		의약품	N	N	N	N	N	14210	10	2	0.07	1911928750	133659	75.72	14230	14540	14160	18460	9940	14200	14304.53	4.20	0	-3770	15320	14760	14440	13880	13560	14600	13720	265	4260	500	10220	10	1	52984990	7529	-22.17	2.32	12	0.25	-641.00	6131.00	32000	20221115	-55.59	13500	20230726	5.26	23200	-38.75	20230313	13500	5.26	20230726	32000	-55.59	20221115	13500	5.26	20230726	0.60	Y	019170	500	264 억	2227822	N	N	15251	N	N
109	20231011	130303	57	100.00	KOSPI200		의약품	N	N	N	N	N	14280	80	2	0.56	1614131340	112748	63.87	14230	14540	14160	18460	9940	14200	14316.27	4.20	0	2719	15320	14760	14440	13880	13560	14600	13720	265	4260	500	10220	10	1	52984990	7566	-22.28	2.33	12	0.21	-641.00	6131.00	32000	20221115	-55.37	13500	20230726	5.78	23200	-38.45	20230313	13500	5.78	20230726	32000	-55.37	20221115	13500	5.78	20230726	0.60	Y	019170	500	264 억	2227822	N	N	15251	N	N
110	20231011	120309	57	100.00	KOSPI200		의약품	N	N	N	N	N	14270	70	2	0.49	1465845790	102347	57.98	14230	14540	14160	18460	9940	14200	14322.31	4.20	0	6131	15320	14760	14440	13880	13560	14600	13720	265	4260	500	10220	10	1	52984990	7561	-22.26	2.33	12	0.19	-641.00	6131.00	32000	20221115	-55.41	13500	20230726	5.70	23200	-38.49	20230313	13500	5.70	20230726	32000	-55.41	20221115	13500	5.70	20230726	0.60	Y	019170	500	264 억	2227822	N	N	15251	N	N
111	20231011	110306	57	100.00	KOSPI200		의약품	N	N	N	N	N	14290	90	2	0.63	1085868700	75677	42.87	14230	14540	14200	18460	9940	14200	14348.73	4.20	0	-2237	15320	14760	14440	13880	13560	14600	13720	265	4260	500	10220	10	1	52984990	7572	-22.29	2.33	12	0.14	-641.00	6131.00	32000	20221115	-55.34	13500	20230726	5.85	23200	-38.41	20230313	13500	5.85	20230726	32000	-55.34	20221115	13500	5.85	20230726	0.60	Y	019170	500	264 억	2227822	N	N	15251	N	N
112	20231011	100304	57	100.00	KOSPI200		의약품	N	N	N	N	N	14290	90	2	0.63	710589780	49351	27.96	14230	14540	14230	18460	9940	14200	14398.69	4.20	0	6042	15320	14760	14440	13880	13560	14600	13720	265	4260	500	10220	10	1	52984990	7572	-22.29	2.33	12	0.09	-641.00	6131.00	32000	20221115	-55.34	13500	20230726	5.85	23200	-38.41	20230313	13500	5.85	20230726	32000	-55.34	20221115	13500	5.85	20230726	0.60	Y	019170	500	264 억	2227822	N	N	15251	N	N
113	20231011	090305	57	100.00	KOSPI200		의약품	N	N	N	N	N	14450	250	2	1.76	46133720	3224	1.83	14230	14450	14230	18460	9940	14200	14309.47	4.20	0	1261	15320	14760	14440	13880	13560	14600	13720	265	4260	500	10220	10	1	52984990	7656	-22.54	2.36	12	0.01	-641.00	6131.00	32000	20221115	-54.84	13500	20230726	7.04	23200	-37.72	20230313	13500	7.04	20230726	32000	-54.84	20221115	13500	7.04	20230726	0.60	Y	019170	500	264 억	2227822	N	N	15251	N	N
114	20231010	160303	57	100.00	KOSPI200		의약품	N	N	N	N	N	14200	-450	5	-3.07	2524884930	173970	100.47	14990	15000	14120	19040	10260	14650	14513.96	4.19	-918	-23590	15463	15056	14703	14296	13943	15260	14500	265	4390	500	10540	10	1	52984990	7524	-22.15	2.32	12	0.33	-641.00	6131.00	32000	20221115	-55.62	13500	20230726	5.19	23200	-38.79	20230313	13500	5.19	20230726	32000	-55.62	20221115	13500	5.19	20230726	0.62	Y	019170	500	264 억	2222138	N	N	15049	N	N
115	20231010	150302	57	100.00	KOSPI200		의약품	N	N	N	N	N	14190	-460	5	-3.14	2253255180	154837	89.42	14990	15000	14120	19040	10260	14650	14552.42	4.19	-918	-22273	15463	15056	14703	14296	13943	15260	14500	265	4390	500	10540	10	1	52984990	7519	-22.14	2.31	12	0.29	-641.00	6131.00	32000	20221115	-55.66	13500	20230726	5.11	23200	-38.84	20230313	13500	5.11	20230726	32000	-55.66	20221115	13500	5.11	20230726	0.62	Y	019170	500	264 억	2222138	N	N	22515	N	N
116	20231010	140302	57	100.00	KOSPI200		의약품	N	N	N	N	N	14300	-350	5	-2.39	1704722230	116219	67.12	14990	15000	14300	19040	10260	14650	14668.19	4.19	-918	-21567	15463	15056	14703	14296	13943	15260	14500	265	4390	500	10540	10	1	52984990	7577	-22.31	2.33	12	0.22	-641.00	6131.00	32000	20221115	-55.31	13500	20230726	5.93	23200	-38.36	20230313	13500	5.93	20230726	32000	-55.31	20221115	13500	5.93	20230726	0.62	Y	019170	500	264 억	2222138	N	N	22515	N	N
117	20231010	130301	57	100.00	KOSPI200		의약품	N	N	N	N	N	14470	-180	5	-1.23	1411778770	95854	55.36	14990	15000	14440	19040	10260	14650	14728.44	4.19	-918	-15236	15463	15056	14703	14296	13943	15260	14500	265	4390	500	10540	10	1	52984990	7667	-22.57	2.36	12	0.18	-641.00	6131.00	32000	20221115	-54.78	13500	20230726	7.19	23200	-37.63	20230313	13500	7.19	20230726	32000	-54.78	20221115	13500	7.19	20230726	0.62	Y	019170	500	264 억	2222138	N	N	22515	N	N
118	20231010	120302	57	100.00	KOSPI200		의약품	N	N	N	N	N	14610	-40	5	-0.27	1176061830	79635	45.99	14990	15000	14590	19040	10260	14650	14768.18	4.19	-918	-11662	15463	15056	14703	14296	13943	15260	14500	265	4390	500	10540	10	1	52984990	7741	-22.79	2.38	12	0.15	-641.00	6131.00	32000	20221115	-54.34	13500	20230726	8.22	23200	-37.03	20230313	13500	8.22	20230726	32000	-54.34	20221115	13500	8.22	20230726	0.62	Y	019170	500	264 억	2222138	N	N	22515	N	N
119	20231010	110255	57	100.00	KOSPI200		의약품	N	N	N	N	N	14790	140	2	0.96	907053060	61265	35.38	14990	15000	14650	19040	10260	14650	14805.45	4.19	-918	-8564	15463	15056	14703	14296	13943	15260	14500	265	4390	500	10540	10	1	52984990	7836	-23.07	2.41	12	0.12	-641.00	6131.00	32000	20221115	-53.78	13500	20230726	9.56	23200	-36.25	20230313	13500	9.56	20230726	32000	-53.78	20221115	13500	9.56	20230726	0.62	Y	019170	500	264 억	2222138	N	N	22515	N	N
120	20231010	100259	57	100.00	KOSPI200		의약품	N	N	N	N	N	14730	80	2	0.55	675401770	45513	26.28	14990	15000	14680	19040	10260	14650	14839.84	4.19	-918	-9315	15463	15056	14703	14296	13943	15260	14500	265	4390	500	10540	10	1	52984990	7805	-22.98	2.40	12	0.09	-641.00	6131.00	32000	20221115	-53.97	13500	20230726	9.11	23200	-36.51	20230313	13500	9.11	20230726	32000	-53.97	20221115	13500	9.11	20230726	0.62	Y	019170	500	264 억	2222138	N	N	22515	N	N
121	20231010	090301	57	100.00	KOSPI200		의약품	N	N	N	N	N	14850	200	2	1.37	163526730	10930	6.31	14990	15000	14830	19040	10260	14650	14961.85	4.19	-918	-3541	15463	15056	14703	14296	13943	15260	14500	265	4390	500	10540	10	1	52984990	7868	-23.17	2.42	12	0.02	-641.00	6131.00	32000	20221115	-53.59	13500	20230726	10.00	23200	-35.99	20230313	13500	10.00	20230726	32000	-53.59	20221115	13500	10.00	20230726	0.62	Y	019170	500	264 억	2222138	N	N	22515	N	N
122	20231006	160301	57	100.00	KOSPI200		의약품	N	N	N	N	N	14650	210	2	1.45	2529487680	170573	97.16	14350	15110	14350	18770	10110	14440	14831.91	4.13	2255	36533	15480	14960	14690	14170	13900	14825	14035	265	4330	500	10390	10	1	52984990	7762	-22.85	2.39	12	0.32	-641.00	6131.00	32000	20221115	-54.22	13500	20230726	8.52	23200	-36.85	20230313	13500	8.52	20230726	32000	-54.22	20221115	13500	8.52	20230726	0.63	Y	019170	500	264 억	2185952	N	N	22515	N	N
123	20231006	150257	57	100.00	KOSPI200		의약품	N	N	N	N	N	14670	230	2	1.59	2292384340	154378	87.94	14350	15110	14350	18770	10110	14440	14850.02	4.13	2255	39055	15480	14960	14690	14170	13900	14825	14035	265	4330	500	10390	10	1	52984990	7773	-22.89	2.39	12	0.29	-641.00	6131.00	32000	20221115	-54.16	13500	20230726	8.67	23200	-36.77	20230313	13500	8.67	20230726	32000	-54.16	20221115	13500	8.67	20230726	0.63	Y	019170	500	264 억	2185952	N	N	17900	N	N
124	20231006	140258	57	100.00	KOSPI200		의약품	N	N	N	N	N	14760	320	2	2.22	2117354310	142470	81.15	14350	15110	14350	18770	10110	14440	14862.71	4.13	2255	39689	15480	14960	14690	14170	13900	14825	14035	265	4330	500	10390	10	1	52984990	7821	-23.03	2.41	12	0.27	-641.00	6131.00	32000	20221115	-53.88	13500	20230726	9.33	23200	-36.38	20230313	13500	9.33	20230726	32000	-53.88	20221115	13500	9.33	20230726	0.63	Y	019170	500	264 억	2185952	N	N	17900	N	N
125	20231006	130256	57	100.00	KOSPI200		의약품	N	N	N	N	N	14810	370	2	2.56	1881902260	126551	72.09	14350	15110	14350	18770	10110	14440	14871.80	4.13	2255	38776	15480	14960	14690	14170	13900	14825	14035	265	4330	500	10390	10	1	52984990	7847	-23.10	2.42	12	0.24	-641.00	6131.00	32000	20221115	-53.72	13500	20230726	9.70	23200	-36.16	20230313	13500	9.70	20230726	32000	-53.72	20221115	13500	9.70	20230726	0.63	Y	019170	500	264 억	2185952	N	N	17900	N	N
126	20231006	120255	57	100.00	KOSPI200		의약품	N	N	N	N	N	14860	420	2	2.91	1719713790	115610	65.85	14350	15110	14350	18770	10110	14440	14876.35	4.13	2255	38343	15480	14960	14690	14170	13900	14825	14035	265	4330	500	10390	10	1	52984990	7874	-23.18	2.42	12	0.22	-641.00	6131.00	32000	20221115	-53.56	13500	20230726	10.07	23200	-35.95	20230313	13500	10.07	20230726	32000	-53.56	20221115	13500	10.07	20230726	0.63	Y	019170	500	264 억	2185952	N	N	17900	N	N
127	20231006	110252	57	100.00	KOSPI200		의약품	N	N	N	N	N	14930	490	2	3.39	1536496340	103271	58.83	14350	15110	14350	18770	10110	14440	14879.67	4.13	2255	36990	15480	14960	14690	14170	13900	14825	14035	265	4330	500	10390	10	1	52984990	7911	-23.29	2.44	12	0.19	-641.00	6131.00	32000	20221115	-53.34	13500	20230726	10.59	23200	-35.65	20230313	13500	10.59	20230726	32000	-53.34	20221115	13500	10.59	20230726	0.63	Y	019170	500	264 억	2185952	N	N	17900	N	N
128	20231006	100255	57	100.00	KOSPI200		의약품	N	N	N	N	N	14860	420	2	2.91	1306213830	87797	50.01	14350	15110	14350	18770	10110	14440	14879.27	4.13	2255	31111	15480	14960	14690	14170	13900	14825	14035	265	4330	500	10390	10	1	52984990	7874	-23.18	2.42	12	0.17	-641.00	6131.00	32000	20221115	-53.56	13500	20230726	10.07	23200	-35.95	20230313	13500	10.07	20230726	32000	-53.56	20221115	13500	10.07	20230726	0.63	Y	019170	500	264 억	2185952	N	N	17900	N	N
129	20231006	090251	57	100.00	KOSPI200		의약품	N	N	N	N	N	14720	280	2	1.94	119183760	8215	4.68	14350	14750	14350	18770	10110	14440	14510.84	4.13	2255	891	15480	14960	14690	14170	13900	14825	14035	265	4330	500	10390	10	1	52984990	7799	-22.96	2.40	12	0.02	-641.00	6131.00	32000	20221115	-54.00	13500	20230726	9.04	23200	-36.55	20230313	13500	9.04	20230726	32000	-54.00	20221115	13500	9.04	20230726	0.63	Y	019170	500	264 억	2185952	N	N	17900	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History