KissMeData/068270/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	200	2	0.13	62998281200	421489	102.45	150000	150500	148500	194000	104600	149300	149466.01	19.63	0	5384	150766	150032	149566	148832	148366	150400	149200	1464	44700	1000	116450	100	1	146402770	218872	40.66	4.71	12	0.29	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221031	131000	14.12	20231005	0.90	Y	068270	1000	1464 억	28734748	N	N	64665	N	N
3	20231031	150632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	200	2	0.13	51968919400	347705	84.52	150000	150500	148500	194000	104600	149300	149462.67	19.63	0	5105	150766	150032	149566	148832	148366	150400	149200	1464	44700	1000	116450	100	1	146402770	218872	40.66	4.71	12	0.24	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221031	131000	14.12	20231005	0.90	Y	068270	1000	1464 억	28734748	N	N	57458	N	N
4	20231031	140639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149100	-200	5	-0.13	30545612300	204298	49.66	150000	150500	148700	194000	104600	149300	149514.98	19.63	0	18740	150766	150032	149566	148832	148366	150400	149200	1464	44700	1000	116450	100	1	146402770	218287	40.55	4.70	12	0.14	3677.00	31719.00	186875	20221031	-20.21	131000	20231005	13.82	184100	-19.01	20230413	131000	13.82	20231005	194000	-23.14	20221031	131000	13.82	20231005	0.90	Y	068270	1000	1464 억	28734748	N	N	57458	N	N
5	20231031	130633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149300	0	3	0.00	25611447800	171215	41.62	150000	150500	148700	194000	104600	149300	149586.47	19.63	0	19004	150766	150032	149566	148832	148366	150400	149200	1464	44700	1000	116450	100	1	146402770	218579	40.60	4.71	12	0.12	3677.00	31719.00	186875	20221031	-20.11	131000	20231005	13.97	184100	-18.90	20230413	131000	13.97	20231005	194000	-23.04	20221031	131000	13.97	20231005	0.90	Y	068270	1000	1464 억	28734748	N	N	57458	N	N
6	20231031	120629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	148900	-400	5	-0.27	20884741500	139520	33.91	150000	150500	148900	194000	104600	149300	149689.95	19.63	0	21275	150766	150032	149566	148832	148366	150400	149200	1464	44700	1000	116450	100	1	146402770	217994	40.49	4.69	12	0.10	3677.00	31719.00	186875	20221031	-20.32	131000	20231005	13.66	184100	-19.12	20230413	131000	13.66	20231005	194000	-23.25	20221031	131000	13.66	20231005	0.90	Y	068270	1000	1464 억	28734748	N	N	57458	N	N
7	20231031	110648	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149400	100	2	0.07	16887798700	112747	27.41	150000	150500	149200	194000	104600	149300	149784.91	19.63	0	22249	150766	150032	149566	148832	148366	150400	149200	1464	44700	1000	116450	100	1	146402770	218726	40.63	4.71	12	0.08	3677.00	31719.00	186875	20221031	-20.05	131000	20231005	14.05	184100	-18.85	20230413	131000	14.05	20231005	194000	-22.99	20221031	131000	14.05	20231005	0.90	Y	068270	1000	1464 억	28734748	N	N	57458	N	N
8	20231031	100637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	200	2	0.13	12416745600	82834	20.14	150000	150500	149200	194000	104600	149300	149899.14	19.63	0	19123	150766	150032	149566	148832	148366	150400	149200	1464	44700	1000	116450	100	1	146402770	218872	40.66	4.71	12	0.06	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221031	131000	14.12	20231005	0.90	Y	068270	1000	1464 억	28734748	N	N	57458	N	N
9	20231031	090635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149600	300	2	0.20	2143409800	14303	3.48	150000	150200	149400	194000	104600	149300	149857.36	19.63	0	-204	150766	150032	149566	148832	148366	150400	149200	1464	44700	1000	116450	100	1	146402770	219019	40.69	4.72	12	0.01	3677.00	31719.00	186875	20221031	-19.95	131000	20231005	14.20	184100	-18.74	20230413	131000	14.20	20231005	194000	-22.89	20221031	131000	14.20	20231005	0.90	Y	068270	1000	1464 억	28734748	N	N	57458	N	N
10	20231030	160626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149300	-200	5	-0.13	61395983200	410132	98.26	149200	150300	149100	194300	104700	149500	149698.53	19.72	0	-51230	151766	150632	149366	148232	146966	150000	147600	1464	44800	1000	116610	100	1	146402770	218579	40.60	4.71	12	0.28	3677.00	31719.00	186875	20221031	-20.11	131000	20231005	13.97	184100	-18.90	20230413	131000	13.97	20231005	194000	-23.04	20221031	131000	13.97	20231005	0.92	Y	068270	1000	1464 억	28868284	N	N	57425	N	N
11	20231030	150611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149900	400	2	0.27	51131553500	341525	81.83	149200	150300	149100	194300	104700	149500	149715.47	19.72	0	-52212	151766	150632	149366	148232	146966	150000	147600	1464	44800	1000	116610	100	1	146402770	219458	40.77	4.73	12	0.23	3677.00	31719.00	186875	20221031	-19.79	131000	20231005	14.43	184100	-18.58	20230413	131000	14.43	20231005	194000	-22.73	20221031	131000	14.43	20231005	0.92	Y	068270	1000	1464 억	28868284	N	N	78258	N	N
12	20231030	140612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149600	100	2	0.07	35199650100	235127	56.33	149200	150300	149100	194300	104700	149500	149704.94	19.72	0	-18193	151766	150632	149366	148232	146966	150000	147600	1464	44800	1000	116610	100	1	146402770	219019	40.69	4.72	12	0.16	3677.00	31719.00	186875	20221031	-19.95	131000	20231005	14.20	184100	-18.74	20230413	131000	14.20	20231005	194000	-22.89	20221031	131000	14.20	20231005	0.92	Y	068270	1000	1464 억	28868284	N	N	78258	N	N
13	20231030	130612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149300	-200	5	-0.13	30030419000	200588	48.06	149200	150300	149100	194300	104700	149500	149712.06	19.72	0	-7636	151766	150632	149366	148232	146966	150000	147600	1464	44800	1000	116610	100	1	146402770	218579	40.60	4.71	12	0.14	3677.00	31719.00	186875	20221031	-20.11	131000	20231005	13.97	184100	-18.90	20230413	131000	13.97	20231005	194000	-23.04	20221031	131000	13.97	20231005	0.92	Y	068270	1000	1464 억	28868284	N	N	78258	N	N
14	20231030	120608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149400	-100	5	-0.07	24432161700	163188	39.10	149200	150300	149100	194300	104700	149500	149718.03	19.72	0	6809	151766	150632	149366	148232	146966	150000	147600	1464	44800	1000	116610	100	1	146402770	218726	40.63	4.71	12	0.11	3677.00	31719.00	186875	20221031	-20.05	131000	20231005	14.05	184100	-18.85	20230413	131000	14.05	20231005	194000	-22.99	20221031	131000	14.05	20231005	0.92	Y	068270	1000	1464 억	28868284	N	N	78258	N	N
15	20231030	110609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149800	300	2	0.20	19857349000	132602	31.77	149200	150300	149100	194300	104700	149500	149751.71	19.72	0	17795	151766	150632	149366	148232	146966	150000	147600	1464	44800	1000	116610	100	1	146402770	219311	40.74	4.72	12	0.09	3677.00	31719.00	186875	20221031	-19.84	131000	20231005	14.35	184100	-18.63	20230413	131000	14.35	20231005	194000	-22.78	20221031	131000	14.35	20231005	0.92	Y	068270	1000	1464 억	28868284	N	N	78258	N	N
16	20231030	100609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149300	-200	5	-0.13	11820775700	78966	18.92	149200	150300	149100	194300	104700	149500	149694.77	19.72	0	14238	151766	150632	149366	148232	146966	150000	147600	1464	44800	1000	116610	100	1	146402770	218579	40.60	4.71	12	0.05	3677.00	31719.00	186875	20221031	-20.11	131000	20231005	13.97	184100	-18.90	20230413	131000	13.97	20231005	194000	-23.04	20221031	131000	13.97	20231005	0.92	Y	068270	1000	1464 억	28868284	N	N	78258	N	N
17	20231030	090605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149800	300	2	0.20	1607634200	10760	2.58	149200	149800	149100	194300	104700	149500	149407.45	19.72	0	4244	151766	150632	149366	148232	146966	150000	147600	1464	44800	1000	116610	100	1	146402770	219311	40.74	4.72	12	0.01	3677.00	31719.00	186875	20221031	-19.84	131000	20231005	14.35	184100	-18.63	20230413	131000	14.35	20231005	194000	-22.78	20221031	131000	14.35	20231005	0.92	Y	068270	1000	1464 억	28868284	N	N	78258	N	N
18	20231027	160538	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	-200	5	-0.13	61845852700	414218	77.45	150400	150500	148100	194600	104800	149700	149306.77	19.77	0	-84383	152700	151200	149300	147800	145900	151950	148550	1464	44900	1000	116760	100	1	146402770	218872	40.66	4.71	12	0.28	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221031	131000	14.12	20231005	0.93	Y	068270	1000	1464 억	28938375	N	N	78253	N	N
19	20231027	150607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149700	0	3	0.00	54507591500	365144	68.27	150400	150500	148100	194600	104800	149700	149276.55	19.77	0	-80386	152700	151200	149300	147800	145900	151950	148550	1464	44900	1000	116760	100	1	146402770	219165	40.71	4.72	12	0.25	3677.00	31719.00	186875	20221031	-19.89	131000	20231005	14.27	184100	-18.69	20230413	131000	14.27	20231005	194000	-22.84	20221031	131000	14.27	20231005	0.93	Y	068270	1000	1464 억	28938375	N	N	79071	N	N
20	20231027	140605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	148500	-1200	5	-0.80	33337987200	223490	41.79	150400	150500	148100	194600	104800	149700	149169.05	19.77	0	-54898	152700	151200	149300	147800	145900	151950	148550	1464	44900	1000	116760	100	1	146402770	217408	40.39	4.68	12	0.15	3677.00	31719.00	186875	20221031	-20.54	131000	20231005	13.36	184100	-19.34	20230413	131000	13.36	20231005	194000	-23.45	20221031	131000	13.36	20231005	0.93	Y	068270	1000	1464 억	28938375	N	N	79071	N	N
21	20231027	130558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	148600	-1100	5	-0.73	26161506900	175205	32.76	150400	150500	148500	194600	104800	149700	149318.60	19.77	0	-42585	152700	151200	149300	147800	145900	151950	148550	1464	44900	1000	116760	100	1	146402770	217555	40.41	4.68	12	0.12	3677.00	31719.00	186875	20221031	-20.48	131000	20231005	13.44	184100	-19.28	20230413	131000	13.44	20231005	194000	-23.40	20221031	131000	13.44	20231005	0.93	Y	068270	1000	1464 억	28938375	N	N	79071	N	N
22	20231027	120607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149200	-500	5	-0.33	21209243800	141918	26.53	150400	150500	148500	194600	104800	149700	149446.51	19.77	0	-39398	152700	151200	149300	147800	145900	151950	148550	1464	44900	1000	116760	100	1	146402770	218433	40.58	4.70	12	0.10	3677.00	31719.00	186875	20221031	-20.16	131000	20231005	13.89	184100	-18.96	20230413	131000	13.89	20231005	194000	-23.09	20221031	131000	13.89	20231005	0.93	Y	068270	1000	1464 억	28938375	N	N	79071	N	N
23	20231027	110613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149400	-300	5	-0.20	16903238100	113047	21.14	150400	150500	148500	194600	104800	149700	149523.41	19.77	0	-30942	152700	151200	149300	147800	145900	151950	148550	1464	44900	1000	116760	100	1	146402770	218726	40.63	4.71	12	0.08	3677.00	31719.00	186875	20221031	-20.05	131000	20231005	14.05	184100	-18.85	20230413	131000	14.05	20231005	194000	-22.99	20221031	131000	14.05	20231005	0.93	Y	068270	1000	1464 억	28938375	N	N	79071	N	N
24	20231027	100605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	-200	5	-0.13	11546358500	77228	14.44	150400	150500	148500	194600	104800	149700	149509.09	19.77	0	-24559	152700	151200	149300	147800	145900	151950	148550	1464	44900	1000	116760	100	1	146402770	218872	40.66	4.71	12	0.05	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221031	131000	14.12	20231005	0.93	Y	068270	1000	1464 억	28938375	N	N	79071	N	N
25	20231027	090602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149100	-600	5	-0.40	3085906400	20654	3.86	150400	150500	148500	194600	104800	149700	149404.33	19.77	0	-10499	152700	151200	149300	147800	145900	151950	148550	1464	44900	1000	116760	100	1	146402770	218287	40.55	4.70	12	0.01	3677.00	31719.00	186875	20221031	-20.21	131000	20231005	13.82	184100	-19.01	20230413	131000	13.82	20231005	194000	-23.14	20221031	131000	13.82	20231005	0.93	Y	068270	1000	1464 억	28938375	N	N	79071	N	N
26	20231026	160557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149700	-400	5	-0.27	76176425000	510358	76.86	148900	150800	147400	195100	105100	150100	149260.22	19.79	0	-20563	152700	151400	150100	148800	147500	150750	148150	1464	45000	1000	117070	100	1	146402770	219165	40.71	4.72	12	0.35	3677.00	31719.00	186875	20221031	-19.89	131000	20231005	14.27	184100	-18.69	20230413	131000	14.27	20231005	194000	-22.84	20221031	131000	14.27	20231005	0.97	Y	068270	1000	1464 억	28979771	N	N	79061	N	N
27	20231026	150557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	150000	-100	5	-0.07	64700536400	433734	65.32	148900	150800	147400	195100	105100	150100	149171.00	19.79	0	-16253	152700	151400	150100	148800	147500	150750	148150	1464	45000	1000	117070	100	1	146402770	219604	40.79	4.73	12	0.30	3677.00	31719.00	186875	20221031	-19.73	131000	20231005	14.50	184100	-18.52	20230413	131000	14.50	20231005	194000	-22.68	20221031	131000	14.50	20231005	0.97	Y	068270	1000	1464 억	28979771	N	N	51998	N	N
28	20231026	140558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	148800	-1300	5	-0.87	41685996200	280193	42.20	148900	149700	147400	195100	105100	150100	148776.00	19.79	0	-17887	152700	151400	150100	148800	147500	150750	148150	1464	45000	1000	117070	100	1	146402770	217847	40.47	4.69	12	0.19	3677.00	31719.00	186875	20221031	-20.37	131000	20231005	13.59	184100	-19.17	20230413	131000	13.59	20231005	194000	-23.30	20221031	131000	13.59	20231005	0.97	Y	068270	1000	1464 억	28979771	N	N	51998	N	N
29	20231026	130557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149000	-1100	5	-0.73	34333107400	230749	34.75	148900	149700	147400	195100	105100	150100	148789.84	19.79	0	-12163	152700	151400	150100	148800	147500	150750	148150	1464	45000	1000	117070	100	1	146402770	218140	40.52	4.70	12	0.16	3677.00	31719.00	186875	20221031	-20.27	131000	20231005	13.74	184100	-19.07	20230413	131000	13.74	20231005	194000	-23.20	20221031	131000	13.74	20231005	0.97	Y	068270	1000	1464 억	28979771	N	N	51998	N	N
30	20231026	120555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	148500	-1600	5	-1.07	28540674900	191767	28.88	148900	149700	147400	195100	105100	150100	148829.95	19.79	0	-12142	152700	151400	150100	148800	147500	150750	148150	1464	45000	1000	117070	100	1	146402770	217408	40.39	4.68	12	0.13	3677.00	31719.00	186875	20221031	-20.54	131000	20231005	13.36	184100	-19.34	20230413	131000	13.36	20231005	194000	-23.45	20221031	131000	13.36	20231005	0.97	Y	068270	1000	1464 억	28979771	N	N	51998	N	N
31	20231026	110602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	148600	-1500	5	-1.00	23411370000	157280	23.69	148900	149700	147400	195100	105100	150100	148851.53	19.79	0	-8401	152700	151400	150100	148800	147500	150750	148150	1464	45000	1000	117070	100	1	146402770	217555	40.41	4.68	12	0.11	3677.00	31719.00	186875	20221031	-20.48	131000	20231005	13.44	184100	-19.28	20230413	131000	13.44	20231005	194000	-23.40	20221031	131000	13.44	20231005	0.97	Y	068270	1000	1464 억	28979771	N	N	51998	N	N
32	20231026	100600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149100	-1000	5	-0.67	16854129000	113340	17.07	148900	149500	147400	195100	105100	150100	148704.14	19.79	0	-11687	152700	151400	150100	148800	147500	150750	148150	1464	45000	1000	117070	100	1	146402770	218287	40.55	4.70	12	0.08	3677.00	31719.00	186875	20221031	-20.21	131000	20231005	13.82	184100	-19.01	20230413	131000	13.82	20231005	194000	-23.14	20221031	131000	13.82	20231005	0.97	Y	068270	1000	1464 억	28979771	N	N	51998	N	N
33	20231026	090559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	148100	-2000	5	-1.33	4221888600	28412	4.28	148900	149200	148100	195100	105100	150100	148595.21	19.79	0	-3505	152700	151400	150100	148800	147500	150750	148150	1464	45000	1000	117070	100	1	146402770	216823	40.28	4.67	12	0.02	3677.00	31719.00	186875	20221031	-20.75	131000	20231005	13.05	184100	-19.55	20230413	131000	13.05	20231005	194000	-23.66	20221031	131000	13.05	20231005	0.97	Y	068270	1000	1464 억	28979771	N	N	51998	N	N
34	20231025	160601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	150100	0	3	0.00	99240449500	660082	68.19	150500	151400	148800	195100	105100	150100	150345.75	19.78	0	-16830	156366	153232	147366	144232	138366	154800	145800	1464	45000	1000	117070	100	1	146402770	219751	40.82	4.73	12	0.45	3677.00	31719.00	186875	20221031	-19.68	131000	20231005	14.58	184100	-18.47	20230413	131000	14.58	20231005	194000	-22.63	20221031	131000	14.58	20231005	0.95	Y	068270	1000	1464 억	28958321	N	N	51976	N	N
35	20231025	150559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	150100	0	3	0.00	92652822600	616180	63.66	150500	151400	148800	195100	105100	150100	150366.49	19.78	0	-19763	156366	153232	147366	144232	138366	154800	145800	1464	45000	1000	117070	100	1	146402770	219751	40.82	4.73	12	0.42	3677.00	31719.00	186875	20221031	-19.68	131000	20231005	14.58	184100	-18.47	20230413	131000	14.58	20231005	194000	-22.63	20221031	131000	14.58	20231005	0.95	Y	068270	1000	1464 억	28958321	N	N	44960	N	N
36	20231025	140557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	-600	5	-0.40	71026548500	472539	48.82	150500	151400	148800	195100	105100	150100	150308.33	19.78	0	-5578	156366	153232	147366	144232	138366	154800	145800	1464	45000	1000	117070	100	1	146402770	218872	40.66	4.71	12	0.32	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221031	131000	14.12	20231005	0.95	Y	068270	1000	1464 억	28958321	N	N	44960	N	N
37	20231025	130556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149800	-300	5	-0.20	60607130100	403100	41.64	150500	151400	148800	195100	105100	150100	150352.59	19.78	0	8112	156366	153232	147366	144232	138366	154800	145800	1464	45000	1000	117070	100	1	146402770	219311	40.74	4.72	12	0.28	3677.00	31719.00	186875	20221031	-19.84	131000	20231005	14.35	184100	-18.63	20230413	131000	14.35	20231005	194000	-22.78	20221031	131000	14.35	20231005	0.95	Y	068270	1000	1464 억	28958321	N	N	44960	N	N
38	20231025	120557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	150600	500	2	0.33	52184820900	347002	35.85	150500	151400	148800	195100	105100	150100	150387.67	19.78	0	17618	156366	153232	147366	144232	138366	154800	145800	1464	45000	1000	117070	100	1	146402770	220483	40.96	4.75	12	0.24	3677.00	31719.00	186875	20221031	-19.41	131000	20231005	14.96	184100	-18.20	20230413	131000	14.96	20231005	194000	-22.37	20221031	131000	14.96	20231005	0.95	Y	068270	1000	1464 억	28958321	N	N	44960	N	N
39	20231025	110557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	150700	600	2	0.40	43870963700	291840	30.15	150500	151400	148800	195100	105100	150100	150325.40	19.78	0	19273	156366	153232	147366	144232	138366	154800	145800	1464	45000	1000	117070	100	1	146402770	220629	40.98	4.75	12	0.20	3677.00	31719.00	186875	20221031	-19.36	131000	20231005	15.04	184100	-18.14	20230413	131000	15.04	20231005	194000	-22.32	20221031	131000	15.04	20231005	0.95	Y	068270	1000	1464 억	28958321	N	N	44960	N	N
40	20231025	100558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	150300	200	2	0.13	27663377300	184321	19.04	150500	151400	148800	195100	105100	150100	150082.61	19.78	0	8975	156366	153232	147366	144232	138366	154800	145800	1464	45000	1000	117070	100	1	146402770	220043	40.88	4.74	12	0.13	3677.00	31719.00	186875	20221031	-19.57	131000	20231005	14.73	184100	-18.36	20230413	131000	14.73	20231005	194000	-22.53	20221031	131000	14.73	20231005	0.95	Y	068270	1000	1464 억	28958321	N	N	44960	N	N
41	20231025	090555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149200	-900	5	-0.60	8151631200	54270	5.61	150500	151400	148800	195100	105100	150100	150205.11	19.78	0	6006	156366	153232	147366	144232	138366	154800	145800	1464	45000	1000	117070	100	1	146402770	218433	40.58	4.70	12	0.04	3677.00	31719.00	186875	20221031	-20.16	131000	20231005	13.89	184100	-18.96	20230413	131000	13.89	20231005	194000	-23.09	20221031	131000	13.89	20231005	0.95	Y	068270	1000	1464 억	28958321	N	N	44960	N	N
42	20231024	160544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	150100	9500	2	6.76	141010926000	958972	104.06	142000	150500	141500	182700	98500	140600	147042.54	19.76	174	106161	151600	146100	142300	136800	133000	144200	134900	1464	42100	1000	109660	100	1	146402770	219751	40.82	4.73	12	0.66	3677.00	31719.00	186875	20221031	-19.68	131000	20231005	14.58	184100	-18.47	20230413	131000	14.58	20231005	194000	-22.63	20221031	131000	14.58	20231005	0.95	Y	068270	1000	1464 억	28923874	N	N	44959	N	N
43	20231024	150554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	150200	9600	2	6.83	132015991600	899077	97.56	142000	150400	141500	182700	98500	140600	146835.06	19.76	174	103776	151600	146100	142300	136800	133000	144200	134900	1464	42100	1000	109660	100	1	146402770	219897	40.85	4.74	12	0.61	3677.00	31719.00	186875	20221031	-19.63	131000	20231005	14.66	184100	-18.41	20230413	131000	14.66	20231005	194000	-22.58	20221031	131000	14.66	20231005	0.95	Y	068270	1000	1464 억	28923874	N	N	156182	N	N
44	20231024	140542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	8900	2	6.33	109815286500	751032	81.50	142000	150000	141500	182700	98500	140600	146219.22	19.76	174	112720	151600	146100	142300	136800	133000	144200	134900	1464	42100	1000	109660	100	1	146402770	218872	40.66	4.71	12	0.51	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221031	131000	14.12	20231005	0.95	Y	068270	1000	1464 억	28923874	N	N	156182	N	N
45	20231024	130549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	146200	5600	2	3.98	80756927400	555556	60.29	142000	147400	141500	182700	98500	140600	145362.40	19.76	174	84337	151600	146100	142300	136800	133000	144200	134900	1464	42100	1000	109660	100	1	146402770	214041	39.76	4.61	12	0.38	3677.00	31719.00	186875	20221031	-21.77	131000	20231005	11.60	184100	-20.59	20230413	131000	11.60	20231005	194000	-24.64	20221031	131000	11.60	20231005	0.95	Y	068270	1000	1464 억	28923874	N	N	156182	N	N
46	20231024	120555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	146800	6200	2	4.41	74942821000	515914	55.98	142000	147400	141500	182700	98500	140600	145262.28	19.76	174	90266	151600	146100	142300	136800	133000	144200	134900	1464	42100	1000	109660	100	1	146402770	214919	39.92	4.63	12	0.35	3677.00	31719.00	186875	20221031	-21.44	131000	20231005	12.06	184100	-20.26	20230413	131000	12.06	20231005	194000	-24.33	20221031	131000	12.06	20231005	0.95	Y	068270	1000	1464 억	28923874	N	N	156182	N	N
47	20231024	110550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	145800	5200	2	3.70	64567823600	445218	48.31	142000	147400	141500	182700	98500	140600	145025.24	19.76	174	92023	151600	146100	142300	136800	133000	144200	134900	1464	42100	1000	109660	100	1	146402770	213455	39.65	4.60	12	0.30	3677.00	31719.00	186875	20221031	-21.98	131000	20231005	11.30	184100	-20.80	20230413	131000	11.30	20231005	194000	-24.85	20221031	131000	11.30	20231005	0.95	Y	068270	1000	1464 억	28923874	N	N	156182	N	N
48	20231024	100544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	146500	5900	2	4.20	47872842000	331152	35.94	142000	147200	141500	182700	98500	140600	144564.62	19.76	174	85360	151600	146100	142300	136800	133000	144200	134900	1464	42100	1000	109660	100	1	146402770	214480	39.84	4.62	12	0.23	3677.00	31719.00	186875	20221031	-21.61	131000	20231005	11.83	184100	-20.42	20230413	131000	11.83	20231005	194000	-24.48	20221031	131000	11.83	20231005	0.95	Y	068270	1000	1464 억	28923874	N	N	156182	N	N
49	20231024	090549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142600	2000	2	1.42	8545242200	60009	6.51	142000	143000	141500	182700	98500	140600	142399.49	19.76	174	18934	151600	146100	142300	136800	133000	144200	134900	1464	42100	1000	109660	100	1	146402770	208770	38.78	4.50	12	0.04	3677.00	31719.00	186875	20221031	-23.69	131000	20231005	8.85	184100	-22.54	20230413	131000	8.85	20231005	194000	-26.49	20221031	131000	8.85	20231005	0.95	Y	068270	1000	1464 억	28923874	N	N	156182	N	N
50	20231023	160541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140600	-1600	5	-1.13	130331408600	916394	251.16	146000	147800	138500	184800	99600	142200	142227.26	19.87	0	-100799	144600	143400	141900	140700	139200	144000	141300	1464	42600	1000	110910	100	1	146402770	205842	38.24	4.43	12	0.63	3677.00	31719.00	186875	20221031	-24.76	131000	20231005	7.33	184100	-23.63	20230413	131000	7.33	20231005	194000	-27.53	20221031	131000	7.33	20231005	0.95	Y	068270	1000	1464 억	29096597	N	N	156167	N	N
51	20231023	150544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	141300	-900	5	-0.63	117188274800	822966	225.55	146000	147800	138500	184800	99600	142200	142397.47	19.87	0	-77271	144600	143400	141900	140700	139200	144000	141300	1464	42600	1000	110910	100	1	146402770	206867	38.43	4.45	12	0.56	3677.00	31719.00	186875	20221031	-24.39	131000	20231005	7.86	184100	-23.25	20230413	131000	7.86	20231005	194000	-27.16	20221031	131000	7.86	20231005	0.95	Y	068270	1000	1464 억	29096597	N	N	86122	N	N
52	20231023	140542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140900	-1300	5	-0.91	109058992200	765288	209.74	146000	147800	138500	184800	99600	142200	142507.13	19.87	0	-81814	144600	143400	141900	140700	139200	144000	141300	1464	42600	1000	110910	100	1	146402770	206282	38.32	4.44	12	0.52	3677.00	31719.00	186875	20221031	-24.60	131000	20231005	7.56	184100	-23.47	20230413	131000	7.56	20231005	194000	-27.37	20221031	131000	7.56	20231005	0.95	Y	068270	1000	1464 억	29096597	N	N	86122	N	N
53	20231023	130546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142300	100	2	0.07	101195086300	709734	194.52	146000	147800	138500	184800	99600	142200	142581.71	19.87	0	-67972	144600	143400	141900	140700	139200	144000	141300	1464	42600	1000	110910	100	1	146402770	208331	38.70	4.49	12	0.48	3677.00	31719.00	186875	20221031	-23.85	131000	20231005	8.63	184100	-22.71	20230413	131000	8.63	20231005	194000	-26.65	20221031	131000	8.63	20231005	0.95	Y	068270	1000	1464 억	29096597	N	N	86122	N	N
54	20231023	120540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	143900	1700	2	1.20	76548629900	537541	147.32	146000	147800	138500	184800	99600	142200	142405.20	19.87	0	-33259	144600	143400	141900	140700	139200	144000	141300	1464	42600	1000	110910	100	1	146402770	210674	39.14	4.54	12	0.37	3677.00	31719.00	186875	20221031	-23.00	131000	20231005	9.85	184100	-21.84	20230413	131000	9.85	20231005	194000	-25.82	20221031	131000	9.85	20231005	0.95	Y	068270	1000	1464 억	29096597	N	N	86122	N	N
55	20231023	110539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142300	100	2	0.07	65202245700	458005	125.53	146000	147800	138500	184800	99600	142200	142361.43	19.87	0	-38937	144600	143400	141900	140700	139200	144000	141300	1464	42600	1000	110910	100	1	146402770	208331	38.70	4.49	12	0.31	3677.00	31719.00	186875	20221031	-23.85	131000	20231005	8.63	184100	-22.71	20230413	131000	8.63	20231005	194000	-26.65	20221031	131000	8.63	20231005	0.95	Y	068270	1000	1464 억	29096597	N	N	86122	N	N
56	20231023	100536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	141100	-1100	5	-0.77	42633590500	299507	82.09	146000	147800	138500	184800	99600	142200	142345.89	19.87	0	-64240	144600	143400	141900	140700	139200	144000	141300	1464	42600	1000	110910	100	1	146402770	206574	38.37	4.45	12	0.20	3677.00	31719.00	186875	20221031	-24.49	131000	20231005	7.71	184100	-23.36	20230413	131000	7.71	20231005	194000	-27.27	20221031	131000	7.71	20231005	0.95	Y	068270	1000	1464 억	29096597	N	N	86122	N	N
57	20231023	090547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	143400	1200	2	0.84	14488151300	99508	27.27	146000	147800	143000	184800	99600	142200	145598.09	19.87	0	-8277	144600	143400	141900	140700	139200	144000	141300	1464	42600	1000	110910	100	1	146402770	209942	39.00	4.52	12	0.07	3677.00	31719.00	186875	20221031	-23.26	131000	20231005	9.47	184100	-22.11	20230413	131000	9.47	20231005	194000	-26.08	20221031	131000	9.47	20231005	0.95	Y	068270	1000	1464 억	29096597	N	N	86122	N	N
58	20231020	160539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142200	-100	5	-0.07	51380677000	362210	114.50	141700	143100	140400	184900	99700	142300	141851.92	19.84	0	69089	147166	144732	142866	140432	138566	145950	141650	1464	42600	1000	110990	100	1	146402770	208185	38.67	4.48	12	0.25	3677.00	31719.00	186875	20221031	-23.91	131000	20231005	8.55	184100	-22.76	20230413	131000	8.55	20231005	194000	-26.70	20221031	131000	8.55	20231005	0.94	Y	068270	1000	1464 억	29040273	N	N	86122	N	N
59	20231020	150540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	141700	-600	5	-0.42	44329768000	312564	98.81	141700	143100	140400	184900	99700	142300	141825.95	19.84	0	71089	147166	144732	142866	140432	138566	145950	141650	1464	42600	1000	110990	100	1	146402770	207453	38.54	4.47	12	0.21	3677.00	31719.00	186875	20221031	-24.17	131000	20231005	8.17	184100	-23.03	20230413	131000	8.17	20231005	194000	-26.96	20221031	131000	8.17	20231005	0.94	Y	068270	1000	1464 억	29040273	N	N	31573	N	N
60	20231020	140543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142300	0	3	0.00	37827063600	266806	84.34	141700	143100	140400	184900	99700	142300	141777.07	19.84	0	72956	147166	144732	142866	140432	138566	145950	141650	1464	42600	1000	110990	100	1	146402770	208331	38.70	4.49	12	0.18	3677.00	31719.00	186875	20221031	-23.85	131000	20231005	8.63	184100	-22.71	20230413	131000	8.63	20231005	194000	-26.65	20221031	131000	8.63	20231005	0.94	Y	068270	1000	1464 억	29040273	N	N	31573	N	N
61	20231020	130527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142700	400	2	0.28	30388994300	214579	67.83	141700	143100	140400	184900	99700	142300	141620.92	19.84	0	49008	147166	144732	142866	140432	138566	145950	141650	1464	42600	1000	110990	100	1	146402770	208917	38.81	4.50	12	0.15	3677.00	31719.00	186875	20221031	-23.64	131000	20231005	8.93	184100	-22.49	20230413	131000	8.93	20231005	194000	-26.44	20221031	131000	8.93	20231005	0.94	Y	068270	1000	1464 억	29040273	N	N	31573	N	N
62	20231020	120537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142000	-300	5	-0.21	22423803000	158609	50.14	141700	143100	140400	184900	99700	142300	141376.85	19.84	0	38161	147166	144732	142866	140432	138566	145950	141650	1464	42600	1000	110990	100	1	146402770	207892	38.62	4.48	12	0.11	3677.00	31719.00	186875	20221031	-24.01	131000	20231005	8.40	184100	-22.87	20230413	131000	8.40	20231005	194000	-26.80	20221031	131000	8.40	20231005	0.94	Y	068270	1000	1464 억	29040273	N	N	31573	N	N
63	20231020	110541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	141000	-1300	5	-0.91	16160605200	114312	36.14	141700	143100	140400	184900	99700	142300	141371.36	19.84	0	22595	147166	144732	142866	140432	138566	145950	141650	1464	42600	1000	110990	100	1	146402770	206428	38.35	4.45	12	0.08	3677.00	31719.00	186875	20221031	-24.55	131000	20231005	7.63	184100	-23.41	20230413	131000	7.63	20231005	194000	-27.32	20221031	131000	7.63	20231005	0.94	Y	068270	1000	1464 억	29040273	N	N	31573	N	N
64	20231020	100535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140400	-1900	5	-1.34	10729437500	75760	23.95	141700	143100	140400	184900	99700	142300	141622.48	19.84	0	3974	147166	144732	142866	140432	138566	145950	141650	1464	42600	1000	110990	100	1	146402770	205549	38.18	4.43	12	0.05	3677.00	31719.00	186875	20221031	-24.87	131000	20231005	7.18	184100	-23.74	20230413	131000	7.18	20231005	194000	-27.63	20221031	131000	7.18	20231005	0.94	Y	068270	1000	1464 억	29040273	N	N	31573	N	N
65	20231020	090537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142600	300	2	0.21	1640444400	11557	3.65	141700	142600	141100	184900	99700	142300	141938.31	19.84	0	477	147166	144732	142866	140432	138566	145950	141650	1464	42600	1000	110990	100	1	146402770	208770	38.78	4.50	12	0.01	3677.00	31719.00	186875	20221031	-23.69	131000	20231005	8.85	184100	-22.54	20230413	131000	8.85	20231005	194000	-26.49	20221031	131000	8.85	20231005	0.94	Y	068270	1000	1464 억	29040273	N	N	31573	N	N
66	20231019	160534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142300	0	3	0.00	44811690000	313497	127.29	141500	145300	141000	184900	99700	142300	142943.94	19.80	-5742	47876	147566	144932	143466	140832	139366	144200	140100	1464	42600	1000	110990	100	1	146402770	208331	38.70	4.49	12	0.21	3677.00	31719.00	186875	20221031	-23.85	131000	20231005	8.63	184100	-22.71	20230413	131000	8.63	20231005	194000	-26.65	20221031	131000	8.63	20231005	0.94	Y	068270	1000	1464 억	28990551	N	N	31573	N	N
67	20231019	150532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142200	-100	5	-0.07	37511949800	262197	106.46	141500	145300	141000	184900	99700	142300	143068.06	19.80	-5742	52860	147566	144932	143466	140832	139366	144200	140100	1464	42600	1000	110990	100	1	146402770	208185	38.67	4.48	12	0.18	3677.00	31719.00	186875	20221031	-23.91	131000	20231005	8.55	184100	-22.76	20230413	131000	8.55	20231005	194000	-26.70	20221031	131000	8.55	20231005	0.94	Y	068270	1000	1464 억	28990551	N	N	32535	N	N
68	20231019	140535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142300	0	3	0.00	29530553800	206108	83.69	141500	145300	141000	184900	99700	142300	143277.50	19.80	-5742	39671	147566	144932	143466	140832	139366	144200	140100	1464	42600	1000	110990	100	1	146402770	208331	38.70	4.49	12	0.14	3677.00	31719.00	186875	20221031	-23.85	131000	20231005	8.63	184100	-22.71	20230413	131000	8.63	20231005	194000	-26.65	20221031	131000	8.63	20231005	0.94	Y	068270	1000	1464 억	28990551	N	N	32535	N	N
69	20231019	130531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	143100	800	2	0.56	24475643600	170642	69.29	141500	145300	141000	184900	99700	142300	143433.28	19.80	-5742	34542	147566	144932	143466	140832	139366	144200	140100	1464	42600	1000	110990	100	1	146402770	209502	38.92	4.51	12	0.12	3677.00	31719.00	186875	20221031	-23.42	131000	20231005	9.24	184100	-22.27	20230413	131000	9.24	20231005	194000	-26.24	20221031	131000	9.24	20231005	0.94	Y	068270	1000	1464 억	28990551	N	N	32535	N	N
70	20231019	120535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	143100	800	2	0.56	21486005400	149765	60.81	141500	145300	141000	184900	99700	142300	143465.47	19.80	-5742	32743	147566	144932	143466	140832	139366	144200	140100	1464	42600	1000	110990	100	1	146402770	209502	38.92	4.51	12	0.10	3677.00	31719.00	186875	20221031	-23.42	131000	20231005	9.24	184100	-22.27	20230413	131000	9.24	20231005	194000	-26.24	20221031	131000	9.24	20231005	0.94	Y	068270	1000	1464 억	28990551	N	N	32535	N	N
71	20231019	110534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144400	2100	2	1.48	17658446600	123117	49.99	141500	145300	141000	184900	99700	142300	143428.97	19.80	-5742	33032	147566	144932	143466	140832	139366	144200	140100	1464	42600	1000	110990	100	1	146402770	211406	39.27	4.55	12	0.08	3677.00	31719.00	186875	20221031	-22.73	131000	20231005	10.23	184100	-21.56	20230413	131000	10.23	20231005	194000	-25.57	20221031	131000	10.23	20231005	0.94	Y	068270	1000	1464 억	28990551	N	N	32535	N	N
72	20231019	100529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144200	1900	2	1.34	13610650300	95070	38.60	141500	145300	141000	184900	99700	142300	143165.31	19.80	-5742	28514	147566	144932	143466	140832	139366	144200	140100	1464	42600	1000	110990	100	1	146402770	211113	39.22	4.55	12	0.06	3677.00	31719.00	186875	20221031	-22.84	131000	20231005	10.08	184100	-21.67	20230413	131000	10.08	20231005	194000	-25.67	20221031	131000	10.08	20231005	0.94	Y	068270	1000	1464 억	28990551	N	N	32535	N	N
73	20231019	090534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142300	0	3	0.00	2341317000	16529	6.71	141500	142300	141000	184900	99700	142300	141645.60	19.80	-5742	-716	147566	144932	143466	140832	139366	144200	140100	1464	42600	1000	110990	100	1	146402770	208331	38.70	4.49	12	0.01	3677.00	31719.00	186875	20221031	-23.85	131000	20231005	8.63	184100	-22.71	20230413	131000	8.63	20231005	194000	-26.65	20221031	131000	8.63	20231005	0.94	Y	068270	1000	1464 억	28990551	N	N	32535	N	N
74	20231018	160537	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142300	-2700	5	-1.86	35068293400	244764	93.68	145300	146100	142000	188500	101500	145000	143277.07	19.81	0	-29560	148333	146666	145733	144066	143133	146200	143600	1464	43500	1000	113100	100	1	146402770	208331	38.70	4.49	12	0.17	3677.00	31719.00	186875	20221031	-23.85	131000	20231005	8.63	184100	-22.71	20230413	131000	8.63	20231005	194000	-26.65	20221031	131000	8.63	20231005	0.94	Y	068270	1000	1464 억	29009487	N	N	32535	N	N
75	20231018	150529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142400	-2600	5	-1.79	29850601500	208149	79.67	145300	146100	142000	188500	101500	145000	143409.71	19.81	0	-24313	148333	146666	145733	144066	143133	146200	143600	1464	43500	1000	113100	100	1	146402770	208478	38.73	4.49	12	0.14	3677.00	31719.00	186875	20221031	-23.80	131000	20231005	8.70	184100	-22.65	20230413	131000	8.70	20231005	194000	-26.60	20221031	131000	8.70	20231005	0.94	Y	068270	1000	1464 억	29009487	N	N	12160	N	N
76	20231018	140526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	143100	-1900	5	-1.31	21355580200	148532	56.85	145300	146100	142800	188500	101500	145000	143777.56	19.81	0	-21669	148333	146666	145733	144066	143133	146200	143600	1464	43500	1000	113100	100	1	146402770	209502	38.92	4.51	12	0.10	3677.00	31719.00	186875	20221031	-23.42	131000	20231005	9.24	184100	-22.27	20230413	131000	9.24	20231005	194000	-26.24	20221031	131000	9.24	20231005	0.94	Y	068270	1000	1464 억	29009487	N	N	12160	N	N
77	20231018	130522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	143300	-1700	5	-1.17	16647517000	115644	44.26	145300	146100	143000	188500	101500	145000	143954.79	19.81	0	-10804	148333	146666	145733	144066	143133	146200	143600	1464	43500	1000	113100	100	1	146402770	209795	38.97	4.52	12	0.08	3677.00	31719.00	186875	20221031	-23.32	131000	20231005	9.39	184100	-22.16	20230413	131000	9.39	20231005	194000	-26.13	20221031	131000	9.39	20231005	0.94	Y	068270	1000	1464 억	29009487	N	N	12160	N	N
78	20231018	120532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	143600	-1400	5	-0.97	14872975400	103269	39.52	145300	146100	143000	188500	101500	145000	144021.60	19.81	0	-11093	148333	146666	145733	144066	143133	146200	143600	1464	43500	1000	113100	100	1	146402770	210234	39.05	4.53	12	0.07	3677.00	31719.00	186875	20221031	-23.16	131000	20231005	9.62	184100	-22.00	20230413	131000	9.62	20231005	194000	-25.98	20221031	131000	9.62	20231005	0.94	Y	068270	1000	1464 억	29009487	N	N	12160	N	N
79	20231018	110526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	143800	-1200	5	-0.83	12075735900	83780	32.07	145300	146100	143000	188500	101500	145000	144136.17	19.81	0	-13142	148333	146666	145733	144066	143133	146200	143600	1464	43500	1000	113100	100	1	146402770	210527	39.11	4.53	12	0.06	3677.00	31719.00	186875	20221031	-23.05	131000	20231005	9.77	184100	-21.89	20230413	131000	9.77	20231005	194000	-25.88	20221031	131000	9.77	20231005	0.94	Y	068270	1000	1464 억	29009487	N	N	12160	N	N
80	20231018	100531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	143700	-1300	5	-0.90	7791700700	53922	20.64	145300	146100	143500	188500	101500	145000	144499.39	19.81	0	-5451	148333	146666	145733	144066	143133	146200	143600	1464	43500	1000	113100	100	1	146402770	210381	39.08	4.53	12	0.04	3677.00	31719.00	186875	20221031	-23.10	131000	20231005	9.69	184100	-21.94	20230413	131000	9.69	20231005	194000	-25.93	20221031	131000	9.69	20231005	0.94	Y	068270	1000	1464 억	29009487	N	N	12160	N	N
81	20231018	090525	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	145600	600	2	0.41	957229200	6572	2.52	145300	146100	145300	188500	101500	145000	145653.54	19.81	0	479	148333	146666	145733	144066	143133	146200	143600	1464	43500	1000	113100	100	1	146402770	213162	39.60	4.59	12	0.00	3677.00	31719.00	186875	20221031	-22.09	131000	20231005	11.15	184100	-20.91	20230413	131000	11.15	20231005	194000	-24.95	20221031	131000	11.15	20231005	0.94	Y	068270	1000	1464 억	29009487	N	N	12160	N	N
82	20231017	160529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	145000	500	2	0.35	37831547200	259333	81.59	145100	147400	144800	187800	101200	144500	145881.80	19.66	0	17822	146300	145400	144400	143500	142500	145850	143950	1464	43300	1000	112710	100	1	146402770	212284	39.43	4.57	12	0.18	3677.00	31719.00	186875	20221031	-22.41	131000	20231005	10.69	184100	-21.24	20230413	131000	10.69	20231005	194000	-25.26	20221031	131000	10.69	20231005	0.94	Y	068270	1000	1464 억	28786428	N	N	12160	N	N
83	20231017	150530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144900	400	2	0.28	33560558800	229871	72.32	145100	147400	144800	187800	101200	144500	145997.36	19.66	0	26763	146300	145400	144400	143500	142500	145850	143950	1464	43300	1000	112710	100	1	146402770	212138	39.41	4.57	12	0.16	3677.00	31719.00	186875	20221031	-22.46	131000	20231005	10.61	184100	-21.29	20230413	131000	10.61	20231005	194000	-25.31	20221031	131000	10.61	20231005	0.94	Y	068270	1000	1464 억	28786428	N	N	33153	N	N
84	20231017	140532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	145200	700	2	0.48	28529128500	195198	61.41	145100	147400	144800	187800	101200	144500	146154.82	19.66	0	30762	146300	145400	144400	143500	142500	145850	143950	1464	43300	1000	112710	100	1	146402770	212577	39.49	4.58	12	0.13	3677.00	31719.00	186875	20221031	-22.30	131000	20231005	10.84	184100	-21.13	20230413	131000	10.84	20231005	194000	-25.15	20221031	131000	10.84	20231005	0.94	Y	068270	1000	1464 억	28786428	N	N	33153	N	N
85	20231017	130527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	146300	1800	2	1.25	24459970900	167295	52.64	145100	147400	144800	187800	101200	144500	146208.62	19.66	0	32847	146300	145400	144400	143500	142500	145850	143950	1464	43300	1000	112710	100	1	146402770	214187	39.79	4.61	12	0.11	3677.00	31719.00	186875	20221031	-21.71	131000	20231005	11.68	184100	-20.53	20230413	131000	11.68	20231005	194000	-24.59	20221031	131000	11.68	20231005	0.94	Y	068270	1000	1464 억	28786428	N	N	33153	N	N
86	20231017	120528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	146700	2200	2	1.52	19665843400	134543	42.33	145100	147400	144800	187800	101200	144500	146167.72	19.66	0	35138	146300	145400	144400	143500	142500	145850	143950	1464	43300	1000	112710	100	1	146402770	214773	39.90	4.62	12	0.09	3677.00	31719.00	186875	20221031	-21.50	131000	20231005	11.98	184100	-20.32	20230413	131000	11.98	20231005	194000	-24.38	20221031	131000	11.98	20231005	0.94	Y	068270	1000	1464 억	28786428	N	N	33153	N	N
87	20231017	110524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	146700	2200	2	1.52	14397252000	98710	31.06	145100	146800	144800	187800	101200	144500	145854.04	19.66	0	28658	146300	145400	144400	143500	142500	145850	143950	1464	43300	1000	112710	100	1	146402770	214773	39.90	4.62	12	0.07	3677.00	31719.00	186875	20221031	-21.50	131000	20231005	11.98	184100	-20.32	20230413	131000	11.98	20231005	194000	-24.38	20221031	131000	11.98	20231005	0.94	Y	068270	1000	1464 억	28786428	N	N	33153	N	N
88	20231017	100521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	146100	1600	2	1.11	8366690000	57472	18.08	145100	146400	144800	187800	101200	144500	145578.54	19.66	0	13875	146300	145400	144400	143500	142500	145850	143950	1464	43300	1000	112710	100	1	146402770	213894	39.73	4.61	12	0.04	3677.00	31719.00	186875	20221031	-21.82	131000	20231005	11.53	184100	-20.64	20230413	131000	11.53	20231005	194000	-24.69	20221031	131000	11.53	20231005	0.94	Y	068270	1000	1464 억	28786428	N	N	33153	N	N
89	20231017	090524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144800	300	2	0.21	1187492200	8182	2.57	145100	145700	144800	187800	101200	144500	145134.71	19.66	0	-248	146300	145400	144400	143500	142500	145850	143950	1464	43300	1000	112710	100	1	146402770	211991	39.38	4.57	12	0.01	3677.00	31719.00	186875	20221031	-22.52	131000	20231005	10.53	184100	-21.35	20230413	131000	10.53	20231005	194000	-25.36	20221031	131000	10.53	20231005	0.94	Y	068270	1000	1464 억	28786428	N	N	33153	N	N
90	20231016	160525	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144500	600	2	0.42	45770185600	316823	128.66	143700	145300	143400	187000	100800	143900	144466.08	19.62	0	44380	146566	145232	143366	142032	140166	145900	142700	1464	43100	1000	112240	100	1	146402770	211552	39.30	4.56	12	0.22	3677.00	31719.00	186875	20221031	-22.68	131000	20231005	10.31	184100	-21.51	20230413	131000	10.31	20231005	194000	-25.52	20221031	131000	10.31	20231005	0.94	Y	068270	1000	1464 억	28729016	N	N	33153	N	N
91	20231016	150524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144600	700	2	0.49	38561570700	266930	108.40	143700	145300	143400	187000	100800	143900	144463.30	19.62	0	43337	146566	145232	143366	142032	140166	145900	142700	1464	43100	1000	112240	100	1	146402770	211698	39.33	4.56	12	0.18	3677.00	31719.00	186875	20221031	-22.62	131000	20231005	10.38	184100	-21.46	20230413	131000	10.38	20231005	194000	-25.46	20221031	131000	10.38	20231005	0.94	Y	068270	1000	1464 억	28729016	N	N	39133	N	N
92	20231016	140525	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144600	700	2	0.49	32729809700	226586	92.01	143700	145300	143400	187000	100800	143900	144447.70	19.62	0	38006	146566	145232	143366	142032	140166	145900	142700	1464	43100	1000	112240	100	1	146402770	211698	39.33	4.56	12	0.15	3677.00	31719.00	186875	20221031	-22.62	131000	20231005	10.38	184100	-21.46	20230413	131000	10.38	20231005	194000	-25.46	20221031	131000	10.38	20231005	0.94	Y	068270	1000	1464 억	28729016	N	N	39133	N	N
93	20231016	130523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144300	400	2	0.28	29021744900	200887	81.58	143700	145300	143400	187000	100800	143900	144468.10	19.62	0	42026	146566	145232	143366	142032	140166	145900	142700	1464	43100	1000	112240	100	1	146402770	211259	39.24	4.55	12	0.14	3677.00	31719.00	186875	20221031	-22.78	131000	20231005	10.15	184100	-21.62	20230413	131000	10.15	20231005	194000	-25.62	20221031	131000	10.15	20231005	0.94	Y	068270	1000	1464 억	28729016	N	N	39133	N	N
94	20231016	120522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144800	900	2	0.63	25812009400	178672	72.56	143700	145300	143400	187000	100800	143900	144465.99	19.62	0	42557	146566	145232	143366	142032	140166	145900	142700	1464	43100	1000	112240	100	1	146402770	211991	39.38	4.57	12	0.12	3677.00	31719.00	186875	20221031	-22.52	131000	20231005	10.53	184100	-21.35	20230413	131000	10.53	20231005	194000	-25.36	20221031	131000	10.53	20231005	0.94	Y	068270	1000	1464 억	28729016	N	N	39133	N	N
95	20231016	110521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144300	400	2	0.28	20572617300	142517	57.87	143700	145300	143400	187000	100800	143900	144352.12	19.62	0	37102	146566	145232	143366	142032	140166	145900	142700	1464	43100	1000	112240	100	1	146402770	211259	39.24	4.55	12	0.10	3677.00	31719.00	186875	20221031	-22.78	131000	20231005	10.15	184100	-21.62	20230413	131000	10.15	20231005	194000	-25.62	20221031	131000	10.15	20231005	0.94	Y	068270	1000	1464 억	28729016	N	N	39133	N	N
96	20231016	100516	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144100	200	2	0.14	14591631900	101064	41.04	143700	145300	143400	187000	100800	143900	144380.27	19.62	0	24418	146566	145232	143366	142032	140166	145900	142700	1464	43100	1000	112240	100	1	146402770	210966	39.19	4.54	12	0.07	3677.00	31719.00	186875	20221031	-22.89	131000	20231005	10.00	184100	-21.73	20230413	131000	10.00	20231005	194000	-25.72	20221031	131000	10.00	20231005	0.94	Y	068270	1000	1464 억	28729016	N	N	39133	N	N
97	20231016	090520	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144700	800	2	0.56	5217334900	36064	14.65	143700	145200	143700	187000	100800	143900	144669.46	19.62	0	25080	146566	145232	143366	142032	140166	145900	142700	1464	43100	1000	112240	100	1	146402770	211845	39.35	4.56	12	0.02	3677.00	31719.00	186875	20221031	-22.57	131000	20231005	10.46	184100	-21.40	20230413	131000	10.46	20231005	194000	-25.41	20221031	131000	10.46	20231005	0.94	Y	068270	1000	1464 억	28729016	N	N	39133	N	N
98	20231012	160533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	144100	3200	2	2.27	54982290600	384655	171.03	141500	144100	141200	183100	98700	140900	142937.50	19.65	0	23208	143766	142332	141166	139732	138566	141750	139150	1464	42200	1000	109900	100	1	146402770	210966	39.19	4.54	12	0.26	3677.00	31719.00	186875	20221031	-22.89	131000	20231005	10.00	184100	-21.73	20230413	131000	10.00	20231005	194000	-25.72	20221031	131000	10.00	20231005	0.96	Y	068270	1000	1464 억	28763974	N	N	26809	N	N
99	20231012	150523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	143300	2400	2	1.70	34322219500	241205	107.25	141500	143300	141200	183100	98700	140900	142294.94	19.65	0	46756	143766	142332	141166	139732	138566	141750	139150	1464	42200	1000	109900	100	1	146402770	209795	38.97	4.52	12	0.16	3677.00	31719.00	186875	20221031	-23.32	131000	20231005	9.39	184100	-22.16	20230413	131000	9.39	20231005	194000	-26.13	20221031	131000	9.39	20231005	0.96	Y	068270	1000	1464 억	28763974	N	N	16146	N	N
100	20231012	140522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142400	1500	2	1.06	28426581600	199907	88.89	141500	142900	141200	183100	98700	140900	142199.17	19.65	0	48023	143766	142332	141166	139732	138566	141750	139150	1464	42200	1000	109900	100	1	146402770	208478	38.73	4.49	12	0.14	3677.00	31719.00	186875	20221031	-23.80	131000	20231005	8.70	184100	-22.65	20230413	131000	8.70	20231005	194000	-26.60	20221031	131000	8.70	20231005	0.96	Y	068270	1000	1464 억	28763974	N	N	16146	N	N
101	20231012	130522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142700	1800	2	1.28	24492599300	172317	76.62	141500	142800	141200	183100	98700	140900	142137.03	19.65	0	53505	143766	142332	141166	139732	138566	141750	139150	1464	42200	1000	109900	100	1	146402770	208917	38.81	4.50	12	0.12	3677.00	31719.00	186875	20221031	-23.64	131000	20231005	8.93	184100	-22.49	20230413	131000	8.93	20231005	194000	-26.44	20221031	131000	8.93	20231005	0.96	Y	068270	1000	1464 억	28763974	N	N	16146	N	N
102	20231012	120530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142500	1600	2	1.14	20749086000	146048	64.94	141500	142800	141200	183100	98700	140900	142070.50	19.65	0	47415	143766	142332	141166	139732	138566	141750	139150	1464	42200	1000	109900	100	1	146402770	208624	38.75	4.49	12	0.10	3677.00	31719.00	186875	20221031	-23.75	131000	20231005	8.78	184100	-22.60	20230413	131000	8.78	20231005	194000	-26.55	20221031	131000	8.78	20231005	0.96	Y	068270	1000	1464 억	28763974	N	N	16146	N	N
103	20231012	110528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142300	1400	2	0.99	13849529300	97597	43.39	141500	142500	141200	183100	98700	140900	141905.50	19.65	0	25850	143766	142332	141166	139732	138566	141750	139150	1464	42200	1000	109900	100	1	146402770	208331	38.70	4.49	12	0.07	3677.00	31719.00	186875	20221031	-23.85	131000	20231005	8.63	184100	-22.71	20230413	131000	8.63	20231005	194000	-26.65	20221031	131000	8.63	20231005	0.96	Y	068270	1000	1464 억	28763974	N	N	16146	N	N
104	20231012	100527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	141600	700	2	0.50	7531078800	53117	23.62	141500	142500	141200	183100	98700	140900	141783.20	19.65	0	7521	143766	142332	141166	139732	138566	141750	139150	1464	42200	1000	109900	100	1	146402770	207306	38.51	4.46	12	0.04	3677.00	31719.00	186875	20221031	-24.23	131000	20231005	8.09	184100	-23.09	20230413	131000	8.09	20231005	194000	-27.01	20221031	131000	8.09	20231005	0.96	Y	068270	1000	1464 억	28763974	N	N	16146	N	N
105	20231012	090529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	141800	900	2	0.64	1734149100	12219	5.43	141500	142300	141400	183100	98700	140900	141924.19	19.65	0	2624	143766	142332	141166	139732	138566	141750	139150	1464	42200	1000	109900	100	1	146402770	207599	38.56	4.47	12	0.01	3677.00	31719.00	186875	20221031	-24.12	131000	20231005	8.24	184100	-22.98	20230413	131000	8.24	20231005	194000	-26.91	20221031	131000	8.24	20231005	0.96	Y	068270	1000	1464 억	28763974	N	N	16146	N	N
106	20231011	160524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140900	700	2	0.50	31531449500	223640	51.41	141100	142600	140000	182200	98200	140200	140992.19	19.67	0	-7428	145400	142800	141200	138600	137000	144100	139900	1464	42000	1000	109350	100	1	146402770	206282	38.32	4.44	12	0.15	3677.00	31719.00	186875	20221031	-24.60	131000	20231005	7.56	184100	-23.47	20230413	131000	7.56	20231005	194000	-27.37	20221031	131000	7.56	20231005	0.97	Y	068270	1000	1464 억	28791562	N	N	16146	N	N
107	20231011	150524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140900	700	2	0.50	27260434100	193320	44.44	141100	142600	140000	182200	98200	140200	141011.99	19.67	0	-7245	145400	142800	141200	138600	137000	144100	139900	1464	42000	1000	109350	100	1	146402770	206282	38.32	4.44	12	0.13	3677.00	31719.00	186875	20221031	-24.60	131000	20231005	7.56	184100	-23.47	20230413	131000	7.56	20231005	194000	-27.37	20221031	131000	7.56	20231005	0.97	Y	068270	1000	1464 억	28791562	N	N	42380	N	N
108	20231011	140529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	141400	1200	2	0.86	23445660800	166344	38.24	141100	142600	140000	182200	98200	140200	140946.86	19.67	0	-2856	145400	142800	141200	138600	137000	144100	139900	1464	42000	1000	109350	100	1	146402770	207014	38.46	4.46	12	0.11	3677.00	31719.00	186875	20221031	-24.33	131000	20231005	7.94	184100	-23.19	20230413	131000	7.94	20231005	194000	-27.11	20221031	131000	7.94	20231005	0.97	Y	068270	1000	1464 억	28791562	N	N	42380	N	N
109	20231011	130520	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140600	400	2	0.29	19963069400	141656	32.56	141100	142600	140000	182200	98200	140200	140926.42	19.67	0	-3118	145400	142800	141200	138600	137000	144100	139900	1464	42000	1000	109350	100	1	146402770	205842	38.24	4.43	12	0.10	3677.00	31719.00	186875	20221031	-24.76	131000	20231005	7.33	184100	-23.63	20230413	131000	7.33	20231005	194000	-27.53	20221031	131000	7.33	20231005	0.97	Y	068270	1000	1464 억	28791562	N	N	42380	N	N
110	20231011	120530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140600	400	2	0.29	17427479800	123602	28.41	141100	142600	140000	182200	98200	140200	140996.77	19.67	0	-5393	145400	142800	141200	138600	137000	144100	139900	1464	42000	1000	109350	100	1	146402770	205842	38.24	4.43	12	0.08	3677.00	31719.00	186875	20221031	-24.76	131000	20231005	7.33	184100	-23.63	20230413	131000	7.33	20231005	194000	-27.53	20221031	131000	7.33	20231005	0.97	Y	068270	1000	1464 억	28791562	N	N	42380	N	N
111	20231011	110526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140300	100	2	0.07	14601620700	103515	23.80	141100	142600	140000	182200	98200	140200	141058.05	19.67	0	-8292	145400	142800	141200	138600	137000	144100	139900	1464	42000	1000	109350	100	1	146402770	205403	38.16	4.42	12	0.07	3677.00	31719.00	186875	20221031	-24.92	131000	20231005	7.10	184100	-23.79	20230413	131000	7.10	20231005	194000	-27.68	20221031	131000	7.10	20231005	0.97	Y	068270	1000	1464 억	28791562	N	N	42380	N	N
112	20231011	100522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140900	700	2	0.50	9704711800	68654	15.78	141100	142600	140300	182200	98200	140200	141356.90	19.67	0	-535	145400	142800	141200	138600	137000	144100	139900	1464	42000	1000	109350	100	1	146402770	206282	38.32	4.44	12	0.05	3677.00	31719.00	186875	20221031	-24.60	131000	20231005	7.56	184100	-23.47	20230413	131000	7.56	20231005	194000	-27.37	20221031	131000	7.56	20231005	0.97	Y	068270	1000	1464 억	28791562	N	N	42380	N	N
113	20231011	090526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	141800	1600	2	1.14	2806611700	19800	4.55	141100	142600	140900	182200	98200	140200	141748.38	19.67	0	1642	145400	142800	141200	138600	137000	144100	139900	1464	42000	1000	109350	100	1	146402770	207599	38.56	4.47	12	0.01	3677.00	31719.00	186875	20221031	-24.12	131000	20231005	8.24	184100	-22.98	20230413	131000	8.24	20231005	194000	-26.91	20221031	131000	8.24	20231005	0.97	Y	068270	1000	1464 억	28791562	N	N	42380	N	N
114	20231010	160519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140200	3200	2	2.34	61103941000	432613	106.82	139800	143800	139600	178100	95900	137000	141245.43	19.66	-5916	13536	142800	139900	135500	132600	128200	141350	134050	1464	41100	1000	106860	100	1	146402770	205257	38.13	4.42	12	0.30	3677.00	31719.00	186875	20221031	-24.98	131000	20231005	7.02	184100	-23.85	20230413	131000	7.02	20231005	194000	-27.73	20221031	131000	7.02	20231005	0.98	Y	068270	1000	1464 억	28785525	N	N	42380	N	N
115	20231010	150518	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140500	3500	2	2.55	54319798700	384216	94.87	139800	143800	139600	178100	95900	137000	141378.34	19.66	-5916	15878	142800	139900	135500	132600	128200	141350	134050	1464	41100	1000	106860	100	1	146402770	205696	38.21	4.43	12	0.26	3677.00	31719.00	186875	20221031	-24.82	131000	20231005	7.25	184100	-23.68	20230413	131000	7.25	20231005	194000	-27.58	20221031	131000	7.25	20231005	0.98	Y	068270	1000	1464 억	28785525	N	N	35162	N	N
116	20231010	140521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140600	3600	2	2.63	46727592500	330081	81.50	139800	143800	139700	178100	95900	137000	141564.09	19.66	-5916	19359	142800	139900	135500	132600	128200	141350	134050	1464	41100	1000	106860	100	1	146402770	205842	38.24	4.43	12	0.23	3677.00	31719.00	186875	20221031	-24.76	131000	20231005	7.33	184100	-23.63	20230413	131000	7.33	20231005	194000	-27.53	20221031	131000	7.33	20231005	0.98	Y	068270	1000	1464 억	28785525	N	N	35162	N	N
117	20231010	130516	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	140700	3700	2	2.70	40378458500	285017	70.38	139800	143800	139700	178100	95900	137000	141670.43	19.66	-5916	28319	142800	139900	135500	132600	128200	141350	134050	1464	41100	1000	106860	100	1	146402770	205989	38.26	4.44	12	0.19	3677.00	31719.00	186875	20221031	-24.71	131000	20231005	7.40	184100	-23.57	20230413	131000	7.40	20231005	194000	-27.47	20221031	131000	7.40	20231005	0.98	Y	068270	1000	1464 억	28785525	N	N	35162	N	N
118	20231010	120515	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	141200	4200	2	3.07	35919272500	253390	62.57	139800	143800	139700	178100	95900	137000	141754.99	19.66	-5916	32191	142800	139900	135500	132600	128200	141350	134050	1464	41100	1000	106860	100	1	146402770	206721	38.40	4.45	12	0.17	3677.00	31719.00	186875	20221031	-24.44	131000	20231005	7.79	184100	-23.30	20230413	131000	7.79	20231005	194000	-27.22	20221031	131000	7.79	20231005	0.98	Y	068270	1000	1464 억	28785525	N	N	35162	N	N
119	20231010	110509	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142200	5200	2	3.80	31774942300	224086	55.33	139800	143800	139700	178100	95900	137000	141798.09	19.66	-5916	34566	142800	139900	135500	132600	128200	141350	134050	1464	41100	1000	106860	100	1	146402770	208185	38.67	4.48	12	0.15	3677.00	31719.00	186875	20221031	-23.91	131000	20231005	8.55	184100	-22.76	20230413	131000	8.55	20231005	194000	-26.70	20221031	131000	8.55	20231005	0.98	Y	068270	1000	1464 억	28785525	N	N	35162	N	N
120	20231010	100512	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	142400	5400	2	3.94	25605279500	180639	44.60	139800	143800	139700	178100	95900	137000	141748.48	19.66	-5916	28890	142800	139900	135500	132600	128200	141350	134050	1464	41100	1000	106860	100	1	146402770	208478	38.73	4.49	12	0.12	3677.00	31719.00	186875	20221031	-23.80	131000	20231005	8.70	184100	-22.65	20230413	131000	8.70	20231005	194000	-26.60	20221031	131000	8.70	20231005	0.98	Y	068270	1000	1464 억	28785525	N	N	35162	N	N
121	20231010	090509	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	141000	4000	2	2.92	5740137300	40851	10.09	139800	141800	139700	178100	95900	137000	140514.43	19.66	-5916	4751	142800	139900	135500	132600	128200	141350	134050	1464	41100	1000	106860	100	1	146402770	206428	38.35	4.45	12	0.03	3677.00	31719.00	186875	20221031	-24.55	131000	20231005	7.63	184100	-23.41	20230413	131000	7.63	20231005	194000	-27.32	20221031	131000	7.63	20231005	0.98	Y	068270	1000	1464 억	28785525	N	N	35162	N	N
122	20231006	160516	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	137000	5200	2	3.95	54415128600	402462	80.83	131200	138400	131100	171300	92300	131800	135202.54	19.64	7339	93518	140600	136200	133600	129200	126600	134900	127900	1464	39500	1000	102800	100	1	146402770	200572	37.26	4.32	12	0.27	3677.00	31719.00	186875	20221031	-26.69	131000	20231005	4.58	184100	-25.58	20230413	131000	4.58	20231005	194000	-29.38	20221031	131000	4.58	20231005	0.98	Y	068270	1000	1464 억	28747475	N	N	35141	N	N
123	20231006	150507	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	136900	5100	2	3.87	49588569500	367266	73.76	131200	138400	131100	171300	92300	131800	135021.40	19.64	7339	88553	140600	136200	133600	129200	126600	134900	127900	1464	39500	1000	102800	100	1	146402770	200425	37.23	4.32	12	0.25	3677.00	31719.00	186875	20221031	-26.74	131000	20231005	4.50	184100	-25.64	20230413	131000	4.50	20231005	194000	-29.43	20221031	131000	4.50	20231005	0.98	Y	068270	1000	1464 억	28747475	N	N	77156	N	N
124	20231006	140506	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	137200	5400	2	4.10	39841772000	296374	59.53	131200	137300	131100	171300	92300	131800	134431.28	19.64	7339	64215	140600	136200	133600	129200	126600	134900	127900	1464	39500	1000	102800	100	1	146402770	200865	37.31	4.33	12	0.20	3677.00	31719.00	186875	20221031	-26.58	131000	20231005	4.73	184100	-25.48	20230413	131000	4.73	20231005	194000	-29.28	20221031	131000	4.73	20231005	0.98	Y	068270	1000	1464 억	28747475	N	N	77156	N	N
125	20231006	130504	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	136000	4200	2	3.19	32664941700	243770	48.96	131200	136300	131100	171300	92300	131800	133999.58	19.64	7339	42555	140600	136200	133600	129200	126600	134900	127900	1464	39500	1000	102800	100	1	146402770	199108	36.99	4.29	12	0.17	3677.00	31719.00	186875	20221031	-27.22	131000	20231005	3.82	184100	-26.13	20230413	131000	3.82	20231005	194000	-29.90	20221031	131000	3.82	20231005	0.98	Y	068270	1000	1464 억	28747475	N	N	77156	N	N
126	20231006	120501	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	135800	4000	2	3.03	27986008200	209328	42.04	131200	135900	131100	171300	92300	131800	133695.09	19.64	7339	31235	140600	136200	133600	129200	126600	134900	127900	1464	39500	1000	102800	100	1	146402770	198815	36.93	4.28	12	0.14	3677.00	31719.00	186875	20221031	-27.33	131000	20231005	3.66	184100	-26.24	20230413	131000	3.66	20231005	194000	-30.00	20221031	131000	3.66	20231005	0.98	Y	068270	1000	1464 억	28747475	N	N	77156	N	N
127	20231006	110457	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	134800	3000	2	2.28	20946567000	157365	31.61	131200	134900	131100	171300	92300	131800	133108.68	19.64	7339	15086	140600	136200	133600	129200	126600	134900	127900	1464	39500	1000	102800	100	1	146402770	197351	36.66	4.25	12	0.11	3677.00	31719.00	186875	20221031	-27.87	131000	20231005	2.90	184100	-26.78	20230413	131000	2.90	20231005	194000	-30.52	20221031	131000	2.90	20231005	0.98	Y	068270	1000	1464 억	28747475	N	N	77156	N	N
128	20231006	100501	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	133600	1800	2	1.37	14251949500	107457	21.58	131200	133900	131100	171300	92300	131800	132629.80	19.64	7339	1823	140600	136200	133600	129200	126600	134900	127900	1464	39500	1000	102800	100	1	146402770	195594	36.33	4.21	12	0.07	3677.00	31719.00	186875	20221031	-28.51	131000	20231005	1.98	184100	-27.43	20230413	131000	1.98	20231005	194000	-31.13	20221031	131000	1.98	20231005	0.98	Y	068270	1000	1464 억	28747475	N	N	77156	N	N
129	20231006	090456	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	132000	200	2	0.15	3284377000	24925	5.01	131200	132900	131200	171300	92300	131800	131770.32	19.64	7339	-387	140600	136200	133600	129200	126600	134900	127900	1464	39500	1000	102800	100	1	146402770	193252	35.90	4.16	12	0.02	3677.00	31719.00	186875	20221031	-29.36	131000	20231005	0.76	184100	-28.30	20230413	131000	0.76	20231005	194000	-31.96	20221031	131000	0.76	20231005	0.98	Y	068270	1000	1464 억	28747475	N	N	77156	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History