KissMeData/003090/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 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	160142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14900	40	2	0.27	788324690	52851	138.60	15000	15260	14710	19310	10410	14860	14915.98	5.41	0	-1872	15140	15000	14780	14640	14420	15070	14710	291	4450	500	10400	10	1	58141980	8663	8.45	0.97	12	0.09	1764.00	15393.00	22150	20230131	-32.73	11460	20230726	30.02	22150	-32.73	20230131	11460	30.02	20230726	22150	-32.73	20230131	11460	30.02	20230726	0.45	Y	003090	500	290 억	3142737	N	N	9373	N	N
3	20231031	150143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14900	40	2	0.27	679673310	45571	119.51	15000	15260	14710	19310	10410	14860	14914.60	5.41	0	-222	15140	15000	14780	14640	14420	15070	14710	291	4450	500	10400	10	1	58141980	8663	8.45	0.97	12	0.08	1764.00	15393.00	22150	20230131	-32.73	11460	20230726	30.02	22150	-32.73	20230131	11460	30.02	20230726	22150	-32.73	20230131	11460	30.02	20230726	0.45	Y	003090	500	290 억	3142737	N	N	8772	N	N
4	20231031	140144	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14860	0	3	0.00	565329670	37861	99.29	15000	15260	14750	19310	10410	14860	14931.72	5.41	0	755	15140	15000	14780	14640	14420	15070	14710	291	4450	500	10400	10	1	58141980	8640	8.42	0.97	12	0.07	1764.00	15393.00	22150	20230131	-32.91	11460	20230726	29.67	22150	-32.91	20230131	11460	29.67	20230726	22150	-32.91	20230131	11460	29.67	20230726	0.45	Y	003090	500	290 억	3142737	N	N	8772	N	N
5	20231031	130144	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14810	-50	5	-0.34	495110720	33116	86.85	15000	15260	14800	19310	10410	14860	14950.80	5.41	0	438	15140	15000	14780	14640	14420	15070	14710	291	4450	500	10400	10	1	58141980	8611	8.40	0.96	12	0.06	1764.00	15393.00	22150	20230131	-33.14	11460	20230726	29.23	22150	-33.14	20230131	11460	29.23	20230726	22150	-33.14	20230131	11460	29.23	20230726	0.45	Y	003090	500	290 억	3142737	N	N	8772	N	N
6	20231031	120143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14930	70	2	0.47	407071770	27195	71.32	15000	15260	14800	19310	10410	14860	14968.63	5.41	0	2095	15140	15000	14780	14640	14420	15070	14710	291	4450	500	10400	10	1	58141980	8681	8.46	0.97	12	0.05	1764.00	15393.00	22150	20230131	-32.60	11460	20230726	30.28	22150	-32.60	20230131	11460	30.28	20230726	22150	-32.60	20230131	11460	30.28	20230726	0.45	Y	003090	500	290 억	3142737	N	N	8772	N	N
7	20231031	110144	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15040	180	2	1.21	326524980	21823	57.23	15000	15260	14800	19310	10410	14860	14962.42	5.41	0	2714	15140	15000	14780	14640	14420	15070	14710	291	4450	500	10400	10	1	58141980	8745	8.53	0.98	12	0.04	1764.00	15393.00	22150	20230131	-32.10	11460	20230726	31.24	22150	-32.10	20230131	11460	31.24	20230726	22150	-32.10	20230131	11460	31.24	20230726	0.45	Y	003090	500	290 억	3142737	N	N	8772	N	N
8	20231031	100144	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15010	150	2	1.01	235362130	15738	41.27	15000	15260	14800	19310	10410	14860	14955.02	5.41	0	1535	15140	15000	14780	14640	14420	15070	14710	291	4450	500	10400	10	1	58141980	8727	8.51	0.98	12	0.03	1764.00	15393.00	22150	20230131	-32.23	11460	20230726	30.98	22150	-32.23	20230131	11460	30.98	20230726	22150	-32.23	20230131	11460	30.98	20230726	0.45	Y	003090	500	290 억	3142737	N	N	8772	N	N
9	20231031	090143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14890	30	2	0.20	21746040	1454	3.81	15000	15000	14820	19310	10410	14860	14956.01	5.41	0	-288	15140	15000	14780	14640	14420	15070	14710	291	4450	500	10400	10	1	58141980	8657	8.44	0.97	12	0.00	1764.00	15393.00	22150	20230131	-32.78	11460	20230726	29.93	22150	-32.78	20230131	11460	29.93	20230726	22150	-32.78	20230131	11460	29.93	20230726	0.45	Y	003090	500	290 억	3142737	N	N	8772	N	N
10	20231030	160142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14860	-80	5	-0.54	564227450	38119	82.05	14810	14920	14560	19420	10460	14940	14801.73	5.42	0	-7421	15433	15186	14903	14656	14373	15310	14780	291	4480	500	10450	10	1	58141980	8640	8.42	0.97	12	0.07	1764.00	15393.00	22150	20230131	-32.91	11460	20230726	29.67	22150	-32.91	20230131	11460	29.67	20230726	22150	-32.91	20230131	11460	29.67	20230726	0.45	Y	003090	500	290 억	3149147	N	N	8772	N	N
11	20231030	150141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14800	-140	5	-0.94	432562800	29270	63.00	14810	14920	14560	19420	10460	14940	14778.37	5.42	0	-6842	15433	15186	14903	14656	14373	15310	14780	291	4480	500	10450	10	1	58141980	8605	8.39	0.96	12	0.05	1764.00	15393.00	22150	20230131	-33.18	11460	20230726	29.14	22150	-33.18	20230131	11460	29.14	20230726	22150	-33.18	20230131	11460	29.14	20230726	0.45	Y	003090	500	290 억	3149147	N	N	10856	N	N
12	20231030	140141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14690	-250	5	-1.67	329714300	22316	48.03	14810	14920	14560	19420	10460	14940	14774.79	5.42	0	-2820	15433	15186	14903	14656	14373	15310	14780	291	4480	500	10450	10	1	58141980	8541	8.33	0.95	12	0.04	1764.00	15393.00	22150	20230131	-33.68	11460	20230726	28.18	22150	-33.68	20230131	11460	28.18	20230726	22150	-33.68	20230131	11460	28.18	20230726	0.45	Y	003090	500	290 억	3149147	N	N	10856	N	N
13	20231030	130140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14820	-120	5	-0.80	266320670	18019	38.78	14810	14920	14560	19420	10460	14940	14779.99	5.42	0	-1756	15433	15186	14903	14656	14373	15310	14780	291	4480	500	10450	10	1	58141980	8617	8.40	0.96	12	0.03	1764.00	15393.00	22150	20230131	-33.09	11460	20230726	29.32	22150	-33.09	20230131	11460	29.32	20230726	22150	-33.09	20230131	11460	29.32	20230726	0.45	Y	003090	500	290 억	3149147	N	N	10856	N	N
14	20231030	120140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14730	-210	5	-1.41	219733460	14868	32.00	14810	14920	14560	19420	10460	14940	14778.95	5.42	0	-446	15433	15186	14903	14656	14373	15310	14780	291	4480	500	10450	10	1	58141980	8564	8.35	0.96	12	0.03	1764.00	15393.00	22150	20230131	-33.50	11460	20230726	28.53	22150	-33.50	20230131	11460	28.53	20230726	22150	-33.50	20230131	11460	28.53	20230726	0.45	Y	003090	500	290 억	3149147	N	N	10856	N	N
15	20231030	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14890	-50	5	-0.33	164329480	11129	23.95	14810	14920	14560	19420	10460	14940	14765.88	5.42	0	1026	15433	15186	14903	14656	14373	15310	14780	291	4480	500	10450	10	1	58141980	8657	8.44	0.97	12	0.02	1764.00	15393.00	22150	20230131	-32.78	11460	20230726	29.93	22150	-32.78	20230131	11460	29.93	20230726	22150	-32.78	20230131	11460	29.93	20230726	0.45	Y	003090	500	290 억	3149147	N	N	10856	N	N
16	20231030	100140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14830	-110	5	-0.74	124673560	8459	18.21	14810	14890	14560	19420	10460	14940	14738.57	5.42	0	906	15433	15186	14903	14656	14373	15310	14780	291	4480	500	10450	10	1	58141980	8622	8.41	0.96	12	0.01	1764.00	15393.00	22150	20230131	-33.05	11460	20230726	29.41	22150	-33.05	20230131	11460	29.41	20230726	22150	-33.05	20230131	11460	29.41	20230726	0.45	Y	003090	500	290 억	3149147	N	N	10856	N	N
17	20231030	090138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14890	-50	5	-0.33	7895900	533	1.15	14810	14890	14790	19420	10460	14940	14814.07	5.42	0	-60	15433	15186	14903	14656	14373	15310	14780	291	4480	500	10450	10	1	58141980	8657	8.44	0.97	12	0.00	1764.00	15393.00	22150	20230131	-32.78	11460	20230726	29.93	22150	-32.78	20230131	11460	29.93	20230726	22150	-32.78	20230131	11460	29.93	20230726	0.45	Y	003090	500	290 억	3149147	N	N	10856	N	N
18	20231027	160142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14940	340	2	2.33	689562490	46288	88.85	14890	15150	14620	18980	10220	14600	14897.12	5.43	0	-7734	15046	14822	14636	14412	14226	14730	14320	291	4380	500	10220	10	1	58141980	8686	8.47	0.97	12	0.08	1764.00	15393.00	22150	20230131	-32.55	11460	20230726	30.37	22150	-32.55	20230131	11460	30.37	20230726	22150	-32.55	20230131	11460	30.37	20230726	0.45	Y	003090	500	290 억	3157700	N	N	10856	N	N
19	20231027	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14980	380	2	2.60	556366890	37390	71.77	14890	15150	14620	18980	10220	14600	14880.10	5.43	0	-4877	15046	14822	14636	14412	14226	14730	14320	291	4380	500	10220	10	1	58141980	8710	8.49	0.97	12	0.06	1764.00	15393.00	22150	20230131	-32.37	11460	20230726	30.72	22150	-32.37	20230131	11460	30.72	20230726	22150	-32.37	20230131	11460	30.72	20230726	0.45	Y	003090	500	290 억	3157700	N	N	11748	N	N
20	20231027	140140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14850	250	2	1.71	428757090	28805	55.29	14890	15150	14620	18980	10220	14600	14884.81	5.43	0	-2882	15046	14822	14636	14412	14226	14730	14320	291	4380	500	10220	10	1	58141980	8634	8.42	0.96	12	0.05	1764.00	15393.00	22150	20230131	-32.96	11460	20230726	29.58	22150	-32.96	20230131	11460	29.58	20230726	22150	-32.96	20230131	11460	29.58	20230726	0.45	Y	003090	500	290 억	3157700	N	N	11748	N	N
21	20231027	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14830	230	2	1.58	371967040	24972	47.93	14890	15150	14620	18980	10220	14600	14895.36	5.43	0	-2090	15046	14822	14636	14412	14226	14730	14320	291	4380	500	10220	10	1	58141980	8622	8.41	0.96	12	0.04	1764.00	15393.00	22150	20230131	-33.05	11460	20230726	29.41	22150	-33.05	20230131	11460	29.41	20230726	22150	-33.05	20230131	11460	29.41	20230726	0.45	Y	003090	500	290 억	3157700	N	N	11748	N	N
22	20231027	120139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14920	320	2	2.19	315117370	21148	40.59	14890	15150	14620	18980	10220	14600	14900.58	5.43	0	-2148	15046	14822	14636	14412	14226	14730	14320	291	4380	500	10220	10	1	58141980	8675	8.46	0.97	12	0.04	1764.00	15393.00	22150	20230131	-32.64	11460	20230726	30.19	22150	-32.64	20230131	11460	30.19	20230726	22150	-32.64	20230131	11460	30.19	20230726	0.45	Y	003090	500	290 억	3157700	N	N	11748	N	N
23	20231027	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15040	440	2	3.01	250229840	16815	32.28	14890	15150	14620	18980	10220	14600	14881.35	5.43	0	-2860	15046	14822	14636	14412	14226	14730	14320	291	4380	500	10220	10	1	58141980	8745	8.53	0.98	12	0.03	1764.00	15393.00	22150	20230131	-32.10	11460	20230726	31.24	22150	-32.10	20230131	11460	31.24	20230726	22150	-32.10	20230131	11460	31.24	20230726	0.45	Y	003090	500	290 억	3157700	N	N	11748	N	N
24	20231027	100140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14900	300	2	2.05	124057070	8393	16.11	14890	15150	14620	18980	10220	14600	14781.02	5.43	0	-1785	15046	14822	14636	14412	14226	14730	14320	291	4380	500	10220	10	1	58141980	8663	8.45	0.97	12	0.01	1764.00	15393.00	22150	20230131	-32.73	11460	20230726	30.02	22150	-32.73	20230131	11460	30.02	20230726	22150	-32.73	20230131	11460	30.02	20230726	0.45	Y	003090	500	290 억	3157700	N	N	11748	N	N
25	20231027	090139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14640	40	2	0.27	12406610	838	1.61	14890	14910	14620	18980	10220	14600	14805.02	5.43	0	77	15046	14822	14636	14412	14226	14730	14320	291	4380	500	10220	10	1	58141980	8512	8.30	0.95	12	0.00	1764.00	15393.00	22150	20230131	-33.91	11460	20230726	27.75	22150	-33.91	20230131	11460	27.75	20230726	22150	-33.91	20230131	11460	27.75	20230726	0.45	Y	003090	500	290 억	3157700	N	N	11748	N	N
26	20231026	160138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14600	-280	5	-1.88	761140990	52041	113.77	14800	14860	14450	19340	10420	14880	14625.79	5.42	0	5900	15200	15040	14830	14670	14460	15120	14750	291	4460	500	10410	10	1	58141980	8489	8.28	0.95	12	0.09	1764.00	15393.00	22150	20230131	-34.09	11460	20230726	27.40	22150	-34.09	20230131	11460	27.40	20230726	22150	-34.09	20230131	11460	27.40	20230726	0.44	Y	003090	500	290 억	3148968	N	N	11748	N	N
27	20231026	150139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14720	-160	5	-1.08	672255030	45973	100.51	14800	14860	14450	19340	10420	14880	14622.81	5.42	0	4093	15200	15040	14830	14670	14460	15120	14750	291	4460	500	10410	10	1	58141980	8558	8.34	0.96	12	0.08	1764.00	15393.00	22150	20230131	-33.54	11460	20230726	28.45	22150	-33.54	20230131	11460	28.45	20230726	22150	-33.54	20230131	11460	28.45	20230726	0.44	Y	003090	500	290 억	3148968	N	N	9523	N	N
28	20231026	140138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14520	-360	5	-2.42	553706290	37851	82.75	14800	14860	14480	19340	10420	14880	14628.56	5.42	0	3293	15200	15040	14830	14670	14460	15120	14750	291	4460	500	10410	10	1	58141980	8442	8.23	0.94	12	0.07	1764.00	15393.00	22150	20230131	-34.45	11460	20230726	26.70	22150	-34.45	20230131	11460	26.70	20230726	22150	-34.45	20230131	11460	26.70	20230726	0.44	Y	003090	500	290 억	3148968	N	N	9523	N	N
29	20231026	130138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14550	-330	5	-2.22	460192220	31417	68.68	14800	14860	14500	19340	10420	14880	14647.86	5.42	0	880	15200	15040	14830	14670	14460	15120	14750	291	4460	500	10410	10	1	58141980	8460	8.25	0.95	12	0.05	1764.00	15393.00	22150	20230131	-34.31	11460	20230726	26.96	22150	-34.31	20230131	11460	26.96	20230726	22150	-34.31	20230131	11460	26.96	20230726	0.44	Y	003090	500	290 억	3148968	N	N	9523	N	N
30	20231026	120138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14540	-340	5	-2.28	360459900	24557	53.69	14800	14860	14540	19340	10420	14880	14678.48	5.42	0	-1021	15200	15040	14830	14670	14460	15120	14750	291	4460	500	10410	10	1	58141980	8454	8.24	0.94	12	0.04	1764.00	15393.00	22150	20230131	-34.36	11460	20230726	26.88	22150	-34.36	20230131	11460	26.88	20230726	22150	-34.36	20230131	11460	26.88	20230726	0.44	Y	003090	500	290 억	3148968	N	N	9523	N	N
31	20231026	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14760	-120	5	-0.81	237650700	16174	35.36	14800	14860	14550	19340	10420	14880	14693.36	5.42	0	-828	15200	15040	14830	14670	14460	15120	14750	291	4460	500	10410	10	1	58141980	8582	8.37	0.96	12	0.03	1764.00	15393.00	22150	20230131	-33.36	11460	20230726	28.80	22150	-33.36	20230131	11460	28.80	20230726	22150	-33.36	20230131	11460	28.80	20230726	0.44	Y	003090	500	290 억	3148968	N	N	9523	N	N
32	20231026	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14620	-260	5	-1.75	151982780	10342	22.61	14800	14860	14550	19340	10420	14880	14695.65	5.42	0	-895	15200	15040	14830	14670	14460	15120	14750	291	4460	500	10410	10	1	58141980	8500	8.29	0.95	12	0.02	1764.00	15393.00	22150	20230131	-34.00	11460	20230726	27.57	22150	-34.00	20230131	11460	27.57	20230726	22150	-34.00	20230131	11460	27.57	20230726	0.44	Y	003090	500	290 억	3148968	N	N	9523	N	N
33	20231026	090138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14730	-150	5	-1.01	15970770	1080	2.36	14800	14800	14730	19340	10420	14880	14787.58	5.42	0	-436	15200	15040	14830	14670	14460	15120	14750	291	4460	500	10410	10	1	58141980	8564	8.35	0.96	12	0.00	1764.00	15393.00	22150	20230131	-33.50	11460	20230726	28.53	22150	-33.50	20230131	11460	28.53	20230726	22150	-33.50	20230131	11460	28.53	20230726	0.44	Y	003090	500	290 억	3148968	N	N	9523	N	N
34	20231025	160138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14880	50	2	0.34	678950300	45672	39.47	14850	14990	14620	19270	10390	14830	14865.76	5.42	0	-4263	15710	15270	14800	14360	13890	15035	14125	291	4440	500	10380	10	1	58141980	8652	8.44	0.97	12	0.08	1764.00	15393.00	22150	20230131	-32.82	11460	20230726	29.84	22150	-32.82	20230131	11460	29.84	20230726	22150	-32.82	20230131	11460	29.84	20230726	0.44	Y	003090	500	290 억	3150434	N	N	9523	N	N
35	20231025	150139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14900	70	2	0.47	586791120	39480	34.12	14850	14990	14620	19270	10390	14830	14863.00	5.42	0	-4475	15710	15270	14800	14360	13890	15035	14125	291	4440	500	10380	10	1	58141980	8663	8.45	0.97	12	0.07	1764.00	15393.00	22150	20230131	-32.73	11460	20230726	30.02	22150	-32.73	20230131	11460	30.02	20230726	22150	-32.73	20230131	11460	30.02	20230726	0.44	Y	003090	500	290 억	3150434	N	N	13729	N	N
36	20231025	140137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14900	70	2	0.47	477783300	32170	27.80	14850	14980	14620	19270	10390	14830	14851.83	5.42	0	-4762	15710	15270	14800	14360	13890	15035	14125	291	4440	500	10380	10	1	58141980	8663	8.45	0.97	12	0.06	1764.00	15393.00	22150	20230131	-32.73	11460	20230726	30.02	22150	-32.73	20230131	11460	30.02	20230726	22150	-32.73	20230131	11460	30.02	20230726	0.44	Y	003090	500	290 억	3150434	N	N	13729	N	N
37	20231025	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14880	50	2	0.34	411260370	27701	23.94	14850	14980	14620	19270	10390	14830	14846.41	5.42	0	-4767	15710	15270	14800	14360	13890	15035	14125	291	4440	500	10380	10	1	58141980	8652	8.44	0.97	12	0.05	1764.00	15393.00	22150	20230131	-32.82	11460	20230726	29.84	22150	-32.82	20230131	11460	29.84	20230726	22150	-32.82	20230131	11460	29.84	20230726	0.44	Y	003090	500	290 억	3150434	N	N	13729	N	N
38	20231025	120138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14920	90	2	0.61	342067000	23047	19.92	14850	14980	14620	19270	10390	14830	14842.15	5.42	0	-4163	15710	15270	14800	14360	13890	15035	14125	291	4440	500	10380	10	1	58141980	8675	8.46	0.97	12	0.04	1764.00	15393.00	22150	20230131	-32.64	11460	20230726	30.19	22150	-32.64	20230131	11460	30.19	20230726	22150	-32.64	20230131	11460	30.19	20230726	0.44	Y	003090	500	290 억	3150434	N	N	13729	N	N
39	20231025	110138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14910	80	2	0.54	214397230	14503	12.53	14850	14960	14620	19270	10390	14830	14782.96	5.42	0	-772	15710	15270	14800	14360	13890	15035	14125	291	4440	500	10380	10	1	58141980	8669	8.45	0.97	12	0.02	1764.00	15393.00	22150	20230131	-32.69	11460	20230726	30.10	22150	-32.69	20230131	11460	30.10	20230726	22150	-32.69	20230131	11460	30.10	20230726	0.44	Y	003090	500	290 억	3150434	N	N	13729	N	N
40	20231025	100138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14720	-110	5	-0.74	129299020	8776	7.58	14850	14890	14620	19270	10390	14830	14733.25	5.42	0	-1994	15710	15270	14800	14360	13890	15035	14125	291	4440	500	10380	10	1	58141980	8558	8.34	0.96	12	0.02	1764.00	15393.00	22150	20230131	-33.54	11460	20230726	28.45	22150	-33.54	20230131	11460	28.45	20230726	22150	-33.54	20230131	11460	28.45	20230726	0.44	Y	003090	500	290 억	3150434	N	N	13729	N	N
41	20231025	090138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14760	-70	5	-0.47	28792160	1942	1.68	14850	14860	14750	19270	10390	14830	14826.04	5.42	0	-1308	15710	15270	14800	14360	13890	15035	14125	291	4440	500	10380	10	1	58141980	8582	8.37	0.96	12	0.00	1764.00	15393.00	22150	20230131	-33.36	11460	20230726	28.80	22150	-33.36	20230131	11460	28.80	20230726	22150	-33.36	20230131	11460	28.80	20230726	0.44	Y	003090	500	290 억	3150434	N	N	13729	N	N
42	20231024	160136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14830	-400	5	-2.63	1691853480	115610	160.32	15230	15240	14330	19790	10670	15230	14634.14	5.48	30	-36907	15656	15442	15016	14802	14376	15550	14910	291	4560	500	10660	10	1	58141980	8622	8.41	0.96	12	0.20	1764.00	15393.00	22150	20230131	-33.05	11460	20230726	29.41	22150	-33.05	20230131	11460	29.41	20230726	22150	-33.05	20230131	11460	29.41	20230726	0.44	Y	003090	500	290 억	3183983	N	N	13729	N	N
43	20231024	150138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14860	-370	5	-2.43	1596686250	109213	151.44	15230	15240	14330	19790	10670	15230	14619.93	5.48	30	-37027	15656	15442	15016	14802	14376	15550	14910	291	4560	500	10660	10	1	58141980	8640	8.42	0.97	12	0.19	1764.00	15393.00	22150	20230131	-32.91	11460	20230726	29.67	22150	-32.91	20230131	11460	29.67	20230726	22150	-32.91	20230131	11460	29.67	20230726	0.44	Y	003090	500	290 억	3183983	N	N	14019	N	N
44	20231024	140137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14760	-470	5	-3.09	1373371880	94091	130.48	15230	15240	14330	19790	10670	15230	14596.21	5.48	30	-33967	15656	15442	15016	14802	14376	15550	14910	291	4560	500	10660	10	1	58141980	8582	8.37	0.96	12	0.16	1764.00	15393.00	22150	20230131	-33.36	11460	20230726	28.80	22150	-33.36	20230131	11460	28.80	20230726	22150	-33.36	20230131	11460	28.80	20230726	0.44	Y	003090	500	290 억	3183983	N	N	14019	N	N
45	20231024	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14480	-750	5	-4.92	1139002650	78004	108.17	15230	15240	14330	19790	10670	15230	14601.85	5.48	30	-30734	15656	15442	15016	14802	14376	15550	14910	291	4560	500	10660	10	1	58141980	8419	8.21	0.94	12	0.13	1764.00	15393.00	22150	20230131	-34.63	11460	20230726	26.35	22150	-34.63	20230131	11460	26.35	20230726	22150	-34.63	20230131	11460	26.35	20230726	0.44	Y	003090	500	290 억	3183983	N	N	14019	N	N
46	20231024	120138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14510	-720	5	-4.73	1074610800	73564	102.01	15230	15240	14330	19790	10670	15230	14607.84	5.48	30	-28350	15656	15442	15016	14802	14376	15550	14910	291	4560	500	10660	10	1	58141980	8436	8.23	0.94	12	0.13	1764.00	15393.00	22150	20230131	-34.49	11460	20230726	26.61	22150	-34.49	20230131	11460	26.61	20230726	22150	-34.49	20230131	11460	26.61	20230726	0.44	Y	003090	500	290 억	3183983	N	N	14019	N	N
47	20231024	110138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14390	-840	5	-5.52	995121060	68077	94.40	15230	15240	14330	19790	10670	15230	14617.58	5.48	30	-26171	15656	15442	15016	14802	14376	15550	14910	291	4560	500	10660	10	1	58141980	8367	8.16	0.93	12	0.12	1764.00	15393.00	22150	20230131	-35.03	11460	20230726	25.57	22150	-35.03	20230131	11460	25.57	20230726	22150	-35.03	20230131	11460	25.57	20230726	0.44	Y	003090	500	290 억	3183983	N	N	14019	N	N
48	20231024	100137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14540	-690	5	-4.53	491166080	33252	46.11	15230	15240	14530	19790	10670	15230	14771.02	5.48	30	-13128	15656	15442	15016	14802	14376	15550	14910	291	4560	500	10660	10	1	58141980	8454	8.24	0.94	12	0.06	1764.00	15393.00	22150	20230131	-34.36	11460	20230726	26.88	22150	-34.36	20230131	11460	26.88	20230726	22150	-34.36	20230131	11460	26.88	20230726	0.44	Y	003090	500	290 억	3183983	N	N	14019	N	N
49	20231024	090137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15000	-230	5	-1.51	52992050	3482	4.83	15230	15240	15000	19790	10670	15230	15218.85	5.48	30	-2347	15656	15442	15016	14802	14376	15550	14910	291	4560	500	10660	10	1	58141980	8721	8.50	0.97	12	0.01	1764.00	15393.00	22150	20230131	-32.28	11460	20230726	30.89	22150	-32.28	20230131	11460	30.89	20230726	22150	-32.28	20230131	11460	30.89	20230726	0.44	Y	003090	500	290 억	3183983	N	N	14019	N	N
50	20231023	160136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15230	310	2	2.08	1073654510	71571	102.65	14920	15230	14590	19390	10450	14920	15000.84	5.49	0	-4222	15280	15100	14950	14770	14620	15025	14695	291	4470	500	10440	10	1	58141980	8855	8.63	0.99	12	0.12	1764.00	15393.00	22150	20230131	-31.24	11460	20230726	32.90	22150	-31.24	20230131	11460	32.90	20230726	22150	-31.24	20230131	11460	32.90	20230726	0.44	Y	003090	500	290 억	3190369	N	N	14019	N	N
51	20231023	150136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15090	170	2	1.14	850632720	56890	81.60	14920	15230	14590	19390	10450	14920	14952.24	5.49	0	-853	15280	15100	14950	14770	14620	15025	14695	291	4470	500	10440	10	1	58141980	8774	8.55	0.98	12	0.10	1764.00	15393.00	22150	20230131	-31.87	11460	20230726	31.68	22150	-31.87	20230131	11460	31.68	20230726	22150	-31.87	20230131	11460	31.68	20230726	0.44	Y	003090	500	290 억	3190369	N	N	5904	N	N
52	20231023	140136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15010	90	2	0.60	746644720	49973	71.67	14920	15230	14590	19390	10450	14920	14940.96	5.49	0	-350	15280	15100	14950	14770	14620	15025	14695	291	4470	500	10440	10	1	58141980	8727	8.51	0.98	12	0.09	1764.00	15393.00	22150	20230131	-32.23	11460	20230726	30.98	22150	-32.23	20230131	11460	30.98	20230726	22150	-32.23	20230131	11460	30.98	20230726	0.44	Y	003090	500	290 억	3190369	N	N	5904	N	N
53	20231023	130137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15050	130	2	0.87	626023240	41955	60.17	14920	15230	14590	19390	10450	14920	14921.30	5.49	0	47	15280	15100	14950	14770	14620	15025	14695	291	4470	500	10440	10	1	58141980	8750	8.53	0.98	12	0.07	1764.00	15393.00	22150	20230131	-32.05	11460	20230726	31.33	22150	-32.05	20230131	11460	31.33	20230726	22150	-32.05	20230131	11460	31.33	20230726	0.44	Y	003090	500	290 억	3190369	N	N	5904	N	N
54	20231023	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15030	110	2	0.74	560841340	37639	53.98	14920	15230	14590	19390	10450	14920	14900.54	5.49	0	894	15280	15100	14950	14770	14620	15025	14695	291	4470	500	10440	10	1	58141980	8739	8.52	0.98	12	0.06	1764.00	15393.00	22150	20230131	-32.14	11460	20230726	31.15	22150	-32.14	20230131	11460	31.15	20230726	22150	-32.14	20230131	11460	31.15	20230726	0.44	Y	003090	500	290 억	3190369	N	N	5904	N	N
55	20231023	110137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15130	210	2	1.41	483023640	32471	46.57	14920	15230	14590	19390	10450	14920	14875.54	5.49	0	1469	15280	15100	14950	14770	14620	15025	14695	291	4470	500	10440	10	1	58141980	8797	8.58	0.98	12	0.06	1764.00	15393.00	22150	20230131	-31.69	11460	20230726	32.02	22150	-31.69	20230131	11460	32.02	20230726	22150	-31.69	20230131	11460	32.02	20230726	0.44	Y	003090	500	290 억	3190369	N	N	5904	N	N
56	20231023	100135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14850	-70	5	-0.47	251307290	17051	24.46	14920	14920	14590	19390	10450	14920	14738.57	5.49	0	280	15280	15100	14950	14770	14620	15025	14695	291	4470	500	10440	10	1	58141980	8634	8.42	0.96	12	0.03	1764.00	15393.00	22150	20230131	-32.96	11460	20230726	29.58	22150	-32.96	20230131	11460	29.58	20230726	22150	-32.96	20230131	11460	29.58	20230726	0.44	Y	003090	500	290 억	3190369	N	N	5904	N	N
57	20231023	090137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14920	0	3	0.00	28822790	1933	2.77	14920	14920	14850	19390	10450	14920	14910.91	5.49	0	409	15280	15100	14950	14770	14620	15025	14695	291	4470	500	10440	10	1	58141980	8675	8.46	0.97	12	0.00	1764.00	15393.00	22150	20230131	-32.64	11460	20230726	30.19	22150	-32.64	20230131	11460	30.19	20230726	22150	-32.64	20230131	11460	30.19	20230726	0.44	Y	003090	500	290 억	3190369	N	N	5904	N	N
58	20231020	160137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14920	-350	5	-2.29	1026526540	68749	94.08	15000	15130	14800	19850	10690	15270	14931.56	5.47	0	6996	15890	15580	15290	14980	14690	15435	14835	291	4580	500	10680	10	1	58141980	8675	8.46	0.97	12	0.12	1764.00	15393.00	22150	20230131	-32.64	11460	20230726	30.19	22150	-32.64	20230131	11460	30.19	20230726	22150	-32.64	20230131	11460	30.19	20230726	0.47	Y	003090	500	290 억	3180406	N	N	5904	N	N
59	20231020	150136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14970	-300	5	-1.96	893194150	59835	81.88	15000	15130	14800	19850	10690	15270	14927.62	5.47	0	5248	15890	15580	15290	14980	14690	15435	14835	291	4580	500	10680	10	1	58141980	8704	8.49	0.97	12	0.10	1764.00	15393.00	22150	20230131	-32.42	11460	20230726	30.63	22150	-32.42	20230131	11460	30.63	20230726	22150	-32.42	20230131	11460	30.63	20230726	0.47	Y	003090	500	290 억	3180406	N	N	3781	N	N
60	20231020	140137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14980	-290	5	-1.90	693665530	46520	63.66	15000	15130	14800	19850	10690	15270	14911.12	5.47	0	5959	15890	15580	15290	14980	14690	15435	14835	291	4580	500	10680	10	1	58141980	8710	8.49	0.97	12	0.08	1764.00	15393.00	22150	20230131	-32.37	11460	20230726	30.72	22150	-32.37	20230131	11460	30.72	20230726	22150	-32.37	20230131	11460	30.72	20230726	0.47	Y	003090	500	290 억	3180406	N	N	3781	N	N
61	20231020	130133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14890	-380	5	-2.49	541362720	36300	49.68	15000	15130	14800	19850	10690	15270	14913.57	5.47	0	4017	15890	15580	15290	14980	14690	15435	14835	291	4580	500	10680	10	1	58141980	8657	8.44	0.97	12	0.06	1764.00	15393.00	22150	20230131	-32.78	11460	20230726	29.93	22150	-32.78	20230131	11460	29.93	20230726	22150	-32.78	20230131	11460	29.93	20230726	0.47	Y	003090	500	290 억	3180406	N	N	3781	N	N
62	20231020	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14950	-320	5	-2.10	445531560	29882	40.89	15000	15130	14800	19850	10690	15270	14909.70	5.47	0	2777	15890	15580	15290	14980	14690	15435	14835	291	4580	500	10680	10	1	58141980	8692	8.48	0.97	12	0.05	1764.00	15393.00	22150	20230131	-32.51	11460	20230726	30.45	22150	-32.51	20230131	11460	30.45	20230726	22150	-32.51	20230131	11460	30.45	20230726	0.47	Y	003090	500	290 억	3180406	N	N	3781	N	N
63	20231020	110137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14920	-350	5	-2.29	329582970	22094	30.24	15000	15130	14800	19850	10690	15270	14917.31	5.47	0	550	15890	15580	15290	14980	14690	15435	14835	291	4580	500	10680	10	1	58141980	8675	8.46	0.97	12	0.04	1764.00	15393.00	22150	20230131	-32.64	11460	20230726	30.19	22150	-32.64	20230131	11460	30.19	20230726	22150	-32.64	20230131	11460	30.19	20230726	0.47	Y	003090	500	290 억	3180406	N	N	3781	N	N
64	20231020	100135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	14880	-390	5	-2.55	231632740	15515	21.23	15000	15130	14800	19850	10690	15270	14929.60	5.47	0	-314	15890	15580	15290	14980	14690	15435	14835	291	4580	500	10680	10	1	58141980	8652	8.44	0.97	12	0.03	1764.00	15393.00	22150	20230131	-32.82	11460	20230726	29.84	22150	-32.82	20230131	11460	29.84	20230726	22150	-32.82	20230131	11460	29.84	20230726	0.47	Y	003090	500	290 억	3180406	N	N	3781	N	N
65	20231020	090137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15130	-140	5	-0.92	21719110	1446	1.98	15000	15130	15000	19850	10690	15270	15020.13	5.47	0	411	15890	15580	15290	14980	14690	15435	14835	291	4580	500	10680	10	1	58141980	8797	8.58	0.98	12	0.00	1764.00	15393.00	22150	20230131	-31.69	11460	20230726	32.02	22150	-31.69	20230131	11460	32.02	20230726	22150	-31.69	20230131	11460	32.02	20230726	0.47	Y	003090	500	290 억	3180406	N	N	3781	N	N
66	20231019	160135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15270	-450	5	-2.86	1115477350	72957	70.03	15540	15600	15000	20400	11010	15720	15289.62	5.44	-990	7377	16620	16170	15920	15470	15220	16045	15345	291	4680	500	11000	10	1	58141980	8878	8.66	0.99	12	0.13	1764.00	15393.00	22150	20230131	-31.06	11460	20230726	33.25	22150	-31.06	20230131	11460	33.25	20230726	22150	-31.06	20230131	11460	33.25	20230726	0.47	Y	003090	500	290 억	3161868	N	N	3781	N	N
67	20231019	150136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15300	-420	5	-2.67	910444600	59491	57.10	15540	15600	15000	20400	11010	15720	15303.90	5.44	-990	6267	16620	16170	15920	15470	15220	16045	15345	291	4680	500	11000	10	1	58141980	8896	8.67	0.99	12	0.10	1764.00	15393.00	22150	20230131	-30.93	11460	20230726	33.51	22150	-30.93	20230131	11460	33.51	20230726	22150	-30.93	20230131	11460	33.51	20230726	0.47	Y	003090	500	290 억	3161868	N	N	2365	N	N
68	20231019	140136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15390	-330	5	-2.10	743641710	48605	46.65	15540	15600	15000	20400	11010	15720	15299.70	5.44	-990	9207	16620	16170	15920	15470	15220	16045	15345	291	4680	500	11000	10	1	58141980	8948	8.72	1.00	12	0.08	1764.00	15393.00	22150	20230131	-30.52	11460	20230726	34.29	22150	-30.52	20230131	11460	34.29	20230726	22150	-30.52	20230131	11460	34.29	20230726	0.47	Y	003090	500	290 억	3161868	N	N	2365	N	N
69	20231019	130135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15200	-520	5	-3.31	628190470	41035	39.39	15540	15600	15000	20400	11010	15720	15308.65	5.44	-990	8649	16620	16170	15920	15470	15220	16045	15345	291	4680	500	11000	10	1	58141980	8838	8.62	0.99	12	0.07	1764.00	15393.00	22150	20230131	-31.38	11460	20230726	32.64	22150	-31.38	20230131	11460	32.64	20230726	22150	-31.38	20230131	11460	32.64	20230726	0.47	Y	003090	500	290 억	3161868	N	N	2365	N	N
70	20231019	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15250	-470	5	-2.99	557548780	36381	34.92	15540	15600	15000	20400	11010	15720	15325.27	5.44	-990	8149	16620	16170	15920	15470	15220	16045	15345	291	4680	500	11000	10	1	58141980	8867	8.65	0.99	12	0.06	1764.00	15393.00	22150	20230131	-31.15	11460	20230726	33.07	22150	-31.15	20230131	11460	33.07	20230726	22150	-31.15	20230131	11460	33.07	20230726	0.47	Y	003090	500	290 억	3161868	N	N	2365	N	N
71	20231019	110135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15260	-460	5	-2.93	406356360	26434	25.37	15540	15600	15000	20400	11010	15720	15372.49	5.44	-990	5290	16620	16170	15920	15470	15220	16045	15345	291	4680	500	11000	10	1	58141980	8872	8.65	0.99	12	0.05	1764.00	15393.00	22150	20230131	-31.11	11460	20230726	33.16	22150	-31.11	20230131	11460	33.16	20230726	22150	-31.11	20230131	11460	33.16	20230726	0.47	Y	003090	500	290 억	3161868	N	N	2365	N	N
72	20231019	100135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15540	-180	5	-1.15	292373560	19007	18.24	15540	15600	15000	20400	11010	15720	15382.41	5.44	-990	5024	16620	16170	15920	15470	15220	16045	15345	291	4680	500	11000	10	1	58141980	9035	8.81	1.01	12	0.03	1764.00	15393.00	22150	20230131	-29.84	11460	20230726	35.60	22150	-29.84	20230131	11460	35.60	20230726	22150	-29.84	20230131	11460	35.60	20230726	0.47	Y	003090	500	290 억	3161868	N	N	2365	N	N
73	20231019	090135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15240	-480	5	-3.05	37844260	2464	2.36	15540	15560	15000	20400	11010	15720	15358.87	5.44	-990	-196	16620	16170	15920	15470	15220	16045	15345	291	4680	500	11000	10	1	58141980	8861	8.64	0.99	12	0.00	1764.00	15393.00	22150	20230131	-31.20	11460	20230726	32.98	22150	-31.20	20230131	11460	32.98	20230726	22150	-31.20	20230131	11460	32.98	20230726	0.47	Y	003090	500	290 억	3161868	N	N	2365	N	N
74	20231018	160135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15720	-620	5	-3.79	1655511060	104061	141.88	16190	16370	15670	21200	11440	16340	15909.11	5.36	0	39800	17353	16846	16593	16086	15833	16720	15960	291	4860	500	11430	10	1	58141980	9140	8.91	1.02	12	0.18	1764.00	15393.00	22150	20230131	-29.03	11460	20230726	37.17	22150	-29.03	20230131	11460	37.17	20230726	22150	-29.03	20230131	11460	37.17	20230726	0.47	Y	003090	500	290 억	3113960	N	N	2365	N	N
75	20231018	150135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15810	-530	5	-3.24	1576664050	99050	135.05	16190	16370	15670	21200	11440	16340	15917.86	5.36	0	38258	17353	16846	16593	16086	15833	16720	15960	291	4860	500	11430	10	1	58141980	9192	8.96	1.03	12	0.17	1764.00	15393.00	22150	20230131	-28.62	11460	20230726	37.96	22150	-28.62	20230131	11460	37.96	20230726	22150	-28.62	20230131	11460	37.96	20230726	0.47	Y	003090	500	290 억	3113960	N	N	5161	N	N
76	20231018	140134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15760	-580	5	-3.55	1385807440	86954	118.55	16190	16370	15670	21200	11440	16340	15937.25	5.36	0	37859	17353	16846	16593	16086	15833	16720	15960	291	4860	500	11430	10	1	58141980	9163	8.93	1.02	12	0.15	1764.00	15393.00	22150	20230131	-28.85	11460	20230726	37.52	22150	-28.85	20230131	11460	37.52	20230726	22150	-28.85	20230131	11460	37.52	20230726	0.47	Y	003090	500	290 억	3113960	N	N	5161	N	N
77	20231018	130135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15720	-620	5	-3.79	1202902430	75318	102.69	16190	16370	15680	21200	11440	16340	15970.98	5.36	0	33024	17353	16846	16593	16086	15833	16720	15960	291	4860	500	11430	10	1	58141980	9140	8.91	1.02	12	0.13	1764.00	15393.00	22150	20230131	-29.03	11460	20230726	37.17	22150	-29.03	20230131	11460	37.17	20230726	22150	-29.03	20230131	11460	37.17	20230726	0.47	Y	003090	500	290 억	3113960	N	N	5161	N	N
78	20231018	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15890	-450	5	-2.75	966479860	60341	82.27	16190	16370	15730	21200	11440	16340	16016.97	5.36	0	26374	17353	16846	16593	16086	15833	16720	15960	291	4860	500	11430	10	1	58141980	9239	9.01	1.03	12	0.10	1764.00	15393.00	22150	20230131	-28.26	11460	20230726	38.66	22150	-28.26	20230131	11460	38.66	20230726	22150	-28.26	20230131	11460	38.66	20230726	0.47	Y	003090	500	290 억	3113960	N	N	5161	N	N
79	20231018	110135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	15890	-450	5	-2.75	766286350	47704	65.04	16190	16370	15850	21200	11440	16340	16063.36	5.36	0	20930	17353	16846	16593	16086	15833	16720	15960	291	4860	500	11430	10	1	58141980	9239	9.01	1.03	12	0.08	1764.00	15393.00	22150	20230131	-28.26	11460	20230726	38.66	22150	-28.26	20230131	11460	38.66	20230726	22150	-28.26	20230131	11460	38.66	20230726	0.47	Y	003090	500	290 억	3113960	N	N	5161	N	N
80	20231018	100135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16050	-290	5	-1.77	451335950	28003	38.18	16190	16370	16000	21200	11440	16340	16117.41	5.36	0	13688	17353	16846	16593	16086	15833	16720	15960	291	4860	500	11430	10	1	58141980	9332	9.10	1.04	12	0.05	1764.00	15393.00	22150	20230131	-27.54	11460	20230726	40.05	22150	-27.54	20230131	11460	40.05	20230726	22150	-27.54	20230131	11460	40.05	20230726	0.47	Y	003090	500	290 억	3113960	N	N	5161	N	N
81	20231018	090134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16370	30	2	0.18	23379440	1441	1.96	16190	16370	16170	21200	11440	16340	16224.46	5.36	0	359	17353	16846	16593	16086	15833	16720	15960	291	4860	500	11430	10	1	58141980	9518	9.28	1.06	12	0.00	1764.00	15393.00	22150	20230131	-26.09	11460	20230726	42.84	22150	-26.09	20230131	11460	42.84	20230726	22150	-26.09	20230131	11460	42.84	20230726	0.47	Y	003090	500	290 억	3113960	N	N	5161	N	N
82	20231017	160135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16340	-590	5	-3.48	1213481220	73013	79.88	16830	17100	16340	22000	11860	16930	16621.48	5.35	0	-8230	17383	17156	16823	16596	16263	17270	16710	291	5070	500	11850	10	1	58141980	9500	9.26	1.06	12	0.13	1764.00	15393.00	22150	20230131	-26.23	11460	20230726	42.58	22150	-26.23	20230131	11460	42.58	20230726	22150	-26.23	20230131	11460	42.58	20230726	0.47	Y	003090	500	290 억	3107832	N	N	5161	N	N
83	20231017	150134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16550	-380	5	-2.24	1095464930	65836	72.02	16830	17100	16360	22000	11860	16930	16639.30	5.35	0	-7253	17383	17156	16823	16596	16263	17270	16710	291	5070	500	11850	10	1	58141980	9622	9.38	1.08	12	0.11	1764.00	15393.00	22150	20230131	-25.28	11460	20230726	44.42	22150	-25.28	20230131	11460	44.42	20230726	22150	-25.28	20230131	11460	44.42	20230726	0.47	Y	003090	500	290 억	3107832	N	N	5561	N	N
84	20231017	140135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16530	-400	5	-2.36	873259040	52326	57.24	16830	17100	16440	22000	11860	16930	16688.82	5.35	0	-8326	17383	17156	16823	16596	16263	17270	16710	291	5070	500	11850	10	1	58141980	9611	9.37	1.07	12	0.09	1764.00	15393.00	22150	20230131	-25.37	11460	20230726	44.24	22150	-25.37	20230131	11460	44.24	20230726	22150	-25.37	20230131	11460	44.24	20230726	0.47	Y	003090	500	290 억	3107832	N	N	5561	N	N
85	20231017	130135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16580	-350	5	-2.07	673777540	40251	44.03	16830	17100	16580	22000	11860	16930	16739.40	5.35	0	-6044	17383	17156	16823	16596	16263	17270	16710	291	5070	500	11850	10	1	58141980	9640	9.40	1.08	12	0.07	1764.00	15393.00	22150	20230131	-25.15	11460	20230726	44.68	22150	-25.15	20230131	11460	44.68	20230726	22150	-25.15	20230131	11460	44.68	20230726	0.47	Y	003090	500	290 억	3107832	N	N	5561	N	N
86	20231017	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16640	-290	5	-1.71	476162960	28358	31.02	16830	17100	16640	22000	11860	16930	16791.13	5.35	0	-1751	17383	17156	16823	16596	16263	17270	16710	291	5070	500	11850	10	1	58141980	9675	9.43	1.08	12	0.05	1764.00	15393.00	22150	20230131	-24.88	11460	20230726	45.20	22150	-24.88	20230131	11460	45.20	20230726	22150	-24.88	20230131	11460	45.20	20230726	0.47	Y	003090	500	290 억	3107832	N	N	5561	N	N
87	20231017	110133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16680	-250	5	-1.48	364022970	21630	23.66	16830	17100	16640	22000	11860	16930	16829.54	5.35	0	540	17383	17156	16823	16596	16263	17270	16710	291	5070	500	11850	10	1	58141980	9698	9.46	1.08	12	0.04	1764.00	15393.00	22150	20230131	-24.70	11460	20230726	45.55	22150	-24.70	20230131	11460	45.55	20230726	22150	-24.70	20230131	11460	45.55	20230726	0.47	Y	003090	500	290 억	3107832	N	N	5561	N	N
88	20231017	100134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16720	-210	5	-1.24	268777420	15917	17.41	16830	17100	16660	22000	11860	16930	16886.19	5.35	0	80	17383	17156	16823	16596	16263	17270	16710	291	5070	500	11850	10	1	58141980	9721	9.48	1.09	12	0.03	1764.00	15393.00	22150	20230131	-24.51	11460	20230726	45.90	22150	-24.51	20230131	11460	45.90	20230726	22150	-24.51	20230131	11460	45.90	20230726	0.47	Y	003090	500	290 억	3107832	N	N	5561	N	N
89	20231017	090135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16830	-100	5	-0.59	23572920	1400	1.53	16830	16930	16830	22000	11860	16930	16837.80	5.35	0	230	17383	17156	16823	16596	16263	17270	16710	291	5070	500	11850	10	1	58141980	9785	9.54	1.09	12	0.00	1764.00	15393.00	22150	20230131	-24.02	11460	20230726	46.86	22150	-24.02	20230131	11460	46.86	20230726	22150	-24.02	20230131	11460	46.86	20230726	0.47	Y	003090	500	290 억	3107832	N	N	5561	N	N
90	20231016	160134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16930	80	2	0.47	1530057740	91129	83.90	16610	17050	16490	21900	11800	16850	16789.99	5.31	0	14411	17676	17262	16956	16542	16236	17110	16390	291	5050	500	11790	10	1	58141980	9843	9.60	1.10	12	0.16	1764.00	15393.00	22150	20230131	-23.57	11460	20230726	47.73	22150	-23.57	20230131	11460	47.73	20230726	22150	-23.57	20230131	11460	47.73	20230726	0.47	Y	003090	500	290 억	3086962	N	N	5561	N	N
91	20231016	150133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16990	140	2	0.83	1300938110	77611	71.45	16610	17050	16490	21900	11800	16850	16762.29	5.31	0	13337	17676	17262	16956	16542	16236	17110	16390	291	5050	500	11790	10	1	58141980	9878	9.63	1.10	12	0.13	1764.00	15393.00	22150	20230131	-23.30	11460	20230726	48.25	22150	-23.30	20230131	11460	48.25	20230726	22150	-23.30	20230131	11460	48.25	20230726	0.47	Y	003090	500	290 억	3086962	N	N	2738	N	N
92	20231016	140134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16840	-10	5	-0.06	984515660	58932	54.25	16610	17050	16490	21900	11800	16850	16705.96	5.31	0	11656	17676	17262	16956	16542	16236	17110	16390	291	5050	500	11790	10	1	58141980	9791	9.55	1.09	12	0.10	1764.00	15393.00	22150	20230131	-23.97	11460	20230726	46.95	22150	-23.97	20230131	11460	46.95	20230726	22150	-23.97	20230131	11460	46.95	20230726	0.47	Y	003090	500	290 억	3086962	N	N	2738	N	N
93	20231016	130134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16690	-160	5	-0.95	849118130	50844	46.81	16610	17050	16490	21900	11800	16850	16700.46	5.31	0	12003	17676	17262	16956	16542	16236	17110	16390	291	5050	500	11790	10	1	58141980	9704	9.46	1.08	12	0.09	1764.00	15393.00	22150	20230131	-24.65	11460	20230726	45.64	22150	-24.65	20230131	11460	45.64	20230726	22150	-24.65	20230131	11460	45.64	20230726	0.47	Y	003090	500	290 억	3086962	N	N	2738	N	N
94	20231016	120136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16510	-340	5	-2.02	559245950	33359	30.71	16610	17050	16510	21900	11800	16850	16764.47	5.31	0	3480	17676	17262	16956	16542	16236	17110	16390	291	5050	500	11790	10	1	58141980	9599	9.36	1.07	12	0.06	1764.00	15393.00	22150	20230131	-25.46	11460	20230726	44.07	22150	-25.46	20230131	11460	44.07	20230726	22150	-25.46	20230131	11460	44.07	20230726	0.47	Y	003090	500	290 억	3086962	N	N	2738	N	N
95	20231016	110135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16730	-120	5	-0.71	434463190	25856	23.80	16610	17050	16540	21900	11800	16850	16803.19	5.31	0	3106	17676	17262	16956	16542	16236	17110	16390	291	5050	500	11790	10	1	58141980	9727	9.48	1.09	12	0.04	1764.00	15393.00	22150	20230131	-24.47	11460	20230726	45.99	22150	-24.47	20230131	11460	45.99	20230726	22150	-24.47	20230131	11460	45.99	20230726	0.47	Y	003090	500	290 억	3086962	N	N	2738	N	N
96	20231016	100132	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16920	70	2	0.42	310748600	18501	17.03	16610	17050	16540	21900	11800	16850	16796.31	5.31	0	3364	17676	17262	16956	16542	16236	17110	16390	291	5050	500	11790	10	1	58141980	9838	9.59	1.10	12	0.03	1764.00	15393.00	22150	20230131	-23.61	11460	20230726	47.64	22150	-23.61	20230131	11460	47.64	20230726	22150	-23.61	20230131	11460	47.64	20230726	0.47	Y	003090	500	290 억	3086962	N	N	2738	N	N
97	20231016	090133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16820	-30	5	-0.18	64309090	3859	3.55	16610	16850	16540	21900	11800	16850	16664.70	5.31	0	1460	17676	17262	16956	16542	16236	17110	16390	291	5050	500	11790	10	1	58141980	9779	9.54	1.09	12	0.01	1764.00	15393.00	22150	20230131	-24.06	11460	20230726	46.77	22150	-24.06	20230131	11460	46.77	20230726	22150	-24.06	20230131	11460	46.77	20230726	0.47	Y	003090	500	290 억	3086962	N	N	2738	N	N
98	20231012	160134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17460	-140	5	-0.80	2849717670	164997	118.76	17700	17740	16580	22850	12320	17600	17270.65	5.27	0	4792	18226	17912	17486	17172	16746	18070	17330	291	5250	500	12320	10	1	58141980	10152	9.90	1.13	12	0.28	1764.00	15393.00	22150	20230131	-21.17	11460	20230726	52.36	22150	-21.17	20230131	11460	52.36	20230726	22150	-21.17	20230131	11460	52.36	20230726	0.48	Y	003090	500	290 억	3066871	N	N	11606	N	N
99	20231012	150134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17440	-160	5	-0.91	2603853280	150900	108.62	17700	17740	16580	22850	12320	17600	17255.44	5.27	0	3315	18226	17912	17486	17172	16746	18070	17330	291	5250	500	12320	10	1	58141980	10140	9.89	1.13	12	0.26	1764.00	15393.00	22150	20230131	-21.26	11460	20230726	52.18	22150	-21.26	20230131	11460	52.18	20230726	22150	-21.26	20230131	11460	52.18	20230726	0.48	Y	003090	500	290 억	3066871	N	N	9411	N	N
100	20231012	140133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17380	-220	5	-1.25	2311825400	134118	96.54	17700	17740	16580	22850	12320	17600	17237.20	5.27	0	8779	18226	17912	17486	17172	16746	18070	17330	291	5250	500	12320	10	1	58141980	10105	9.85	1.13	12	0.23	1764.00	15393.00	22150	20230131	-21.53	11460	20230726	51.66	22150	-21.53	20230131	11460	51.66	20230726	22150	-21.53	20230131	11460	51.66	20230726	0.48	Y	003090	500	290 억	3066871	N	N	9411	N	N
101	20231012	130133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17370	-230	5	-1.31	2081369280	120853	86.99	17700	17740	16580	22850	12320	17600	17222.26	5.27	0	13463	18226	17912	17486	17172	16746	18070	17330	291	5250	500	12320	10	1	58141980	10099	9.85	1.13	12	0.21	1764.00	15393.00	22150	20230131	-21.58	11460	20230726	51.57	22150	-21.58	20230131	11460	51.57	20230726	22150	-21.58	20230131	11460	51.57	20230726	0.48	Y	003090	500	290 억	3066871	N	N	9411	N	N
102	20231012	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17530	-70	5	-0.40	1816584000	105688	76.07	17700	17740	16580	22850	12320	17600	17188.10	5.27	0	19137	18226	17912	17486	17172	16746	18070	17330	291	5250	500	12320	10	1	58141980	10192	9.94	1.14	12	0.18	1764.00	15393.00	22150	20230131	-20.86	11460	20230726	52.97	22150	-20.86	20230131	11460	52.97	20230726	22150	-20.86	20230131	11460	52.97	20230726	0.48	Y	003090	500	290 억	3066871	N	N	9411	N	N
103	20231012	110135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17470	-130	5	-0.74	1630812120	95077	68.43	17700	17740	16580	22850	12320	17600	17152.45	5.27	0	20823	18226	17912	17486	17172	16746	18070	17330	291	5250	500	12320	10	1	58141980	10157	9.90	1.13	12	0.16	1764.00	15393.00	22150	20230131	-21.13	11460	20230726	52.44	22150	-21.13	20230131	11460	52.44	20230726	22150	-21.13	20230131	11460	52.44	20230726	0.48	Y	003090	500	290 억	3066871	N	N	9411	N	N
104	20231012	100135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17140	-460	5	-2.61	1277685820	74703	53.77	17700	17740	16580	22850	12320	17600	17103.41	5.27	0	15656	18226	17912	17486	17172	16746	18070	17330	291	5250	500	12320	10	1	58141980	9966	9.72	1.11	12	0.13	1764.00	15393.00	22150	20230131	-22.62	11460	20230726	49.56	22150	-22.62	20230131	11460	49.56	20230726	22150	-22.62	20230131	11460	49.56	20230726	0.48	Y	003090	500	290 억	3066871	N	N	9411	N	N
105	20231012	090134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17600	0	3	0.00	48343920	2739	1.97	17700	17740	17600	22850	12320	17600	17650.58	5.27	0	-910	18226	17912	17486	17172	16746	18070	17330	291	5250	500	12320	10	1	58141980	10233	9.98	1.14	12	0.00	1764.00	15393.00	22150	20230131	-20.54	11460	20230726	53.58	22150	-20.54	20230131	11460	53.58	20230726	22150	-20.54	20230131	11460	53.58	20230726	0.48	Y	003090	500	290 억	3066871	N	N	9411	N	N
106	20231011	160135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17600	310	2	1.79	2417459950	138718	48.12	17370	17800	17060	22450	12110	17290	17427.02	5.30	0	-18589	18376	17832	17416	16872	16456	18105	17145	291	5160	500	12100	10	1	58141980	10233	9.98	1.14	12	0.24	1764.00	15393.00	22150	20230131	-20.54	11460	20230726	53.58	22150	-20.54	20230131	11460	53.58	20230726	22150	-20.54	20230131	11460	53.58	20230726	0.48	Y	003090	500	290 억	3084331	N	N	9411	N	N
107	20231011	150133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17560	270	2	1.56	2273488040	130520	45.27	17370	17800	17060	22450	12110	17290	17418.69	5.30	0	-20981	18376	17832	17416	16872	16456	18105	17145	291	5160	500	12100	10	1	58141980	10210	9.95	1.14	12	0.22	1764.00	15393.00	22150	20230131	-20.72	11460	20230726	53.23	22150	-20.72	20230131	11460	53.23	20230726	22150	-20.72	20230131	11460	53.23	20230726	0.48	Y	003090	500	290 억	3084331	N	N	22222	N	N
108	20231011	140134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17550	260	2	1.50	1899536900	109295	37.91	17370	17800	17060	22450	12110	17290	17379.91	5.30	0	-17764	18376	17832	17416	16872	16456	18105	17145	291	5160	500	12100	10	1	58141980	10204	9.95	1.14	12	0.19	1764.00	15393.00	22150	20230131	-20.77	11460	20230726	53.14	22150	-20.77	20230131	11460	53.14	20230726	22150	-20.77	20230131	11460	53.14	20230726	0.48	Y	003090	500	290 억	3084331	N	N	22222	N	N
109	20231011	130133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17500	210	2	1.21	1571567410	90587	31.42	17370	17800	17060	22450	12110	17290	17348.71	5.30	0	-11287	18376	17832	17416	16872	16456	18105	17145	291	5160	500	12100	10	1	58141980	10175	9.92	1.14	12	0.16	1764.00	15393.00	22150	20230131	-20.99	11460	20230726	52.71	22150	-20.99	20230131	11460	52.71	20230726	22150	-20.99	20230131	11460	52.71	20230726	0.48	Y	003090	500	290 억	3084331	N	N	22222	N	N
110	20231011	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17420	130	2	0.75	1374476210	79310	27.51	17370	17800	17060	22450	12110	17290	17330.43	5.30	0	-8467	18376	17832	17416	16872	16456	18105	17145	291	5160	500	12100	10	1	58141980	10128	9.88	1.13	12	0.14	1764.00	15393.00	22150	20230131	-21.35	11460	20230726	52.01	22150	-21.35	20230131	11460	52.01	20230726	22150	-21.35	20230131	11460	52.01	20230726	0.48	Y	003090	500	290 억	3084331	N	N	22222	N	N
111	20231011	110134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17300	10	2	0.06	1141864700	65905	22.86	17370	17800	17060	22450	12110	17290	17325.92	5.30	0	-5808	18376	17832	17416	16872	16456	18105	17145	291	5160	500	12100	10	1	58141980	10059	9.81	1.12	12	0.11	1764.00	15393.00	22150	20230131	-21.90	11460	20230726	50.96	22150	-21.90	20230131	11460	50.96	20230726	22150	-21.90	20230131	11460	50.96	20230726	0.48	Y	003090	500	290 억	3084331	N	N	22222	N	N
112	20231011	100133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17220	-70	5	-0.40	715560480	41063	14.24	17370	17800	17200	22450	12110	17290	17425.92	5.30	0	-5955	18376	17832	17416	16872	16456	18105	17145	291	5160	500	12100	10	1	58141980	10012	9.76	1.12	12	0.07	1764.00	15393.00	22150	20230131	-22.26	11460	20230726	50.26	22150	-22.26	20230131	11460	50.26	20230726	22150	-22.26	20230131	11460	50.26	20230726	0.48	Y	003090	500	290 억	3084331	N	N	22222	N	N
113	20231011	090134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17800	510	2	2.95	53517070	3056	1.06	17370	17800	17360	22450	12110	17290	17512.13	5.30	0	1079	18376	17832	17416	16872	16456	18105	17145	291	5160	500	12100	10	1	58141980	10349	10.09	1.16	12	0.01	1764.00	15393.00	22150	20230131	-19.64	11460	20230726	55.32	22150	-19.64	20230131	11460	55.32	20230726	22150	-19.64	20230131	11460	55.32	20230726	0.48	Y	003090	500	290 억	3084331	N	N	22222	N	N
114	20231010	160134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17290	110	2	0.64	5040250440	287424	135.03	17270	17960	17000	22300	12030	17180	17536.18	5.32	-1020	-24701	18040	17610	16900	16470	15760	17825	16685	291	5120	500	12020	10	1	58141980	10053	9.80	1.12	12	0.49	1764.00	15393.00	22150	20230131	-21.94	11460	20230726	50.87	22150	-21.94	20230131	11460	50.87	20230726	22150	-21.94	20230131	11460	50.87	20230726	0.49	Y	003090	500	290 억	3095941	N	N	22222	N	N
115	20231010	150134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17270	90	2	0.52	4808381620	273961	128.71	17270	17960	17000	22300	12030	17180	17551.34	5.32	-1020	-23673	18040	17610	16900	16470	15760	17825	16685	291	5120	500	12020	10	1	58141980	10041	9.79	1.12	12	0.47	1764.00	15393.00	22150	20230131	-22.03	11460	20230726	50.70	22150	-22.03	20230131	11460	50.70	20230726	22150	-22.03	20230131	11460	50.70	20230726	0.49	Y	003090	500	290 억	3095941	N	N	18194	N	N
116	20231010	140134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17440	260	2	1.51	4277196890	243214	114.26	17270	17960	17000	22300	12030	17180	17586.15	5.32	-1020	-17548	18040	17610	16900	16470	15760	17825	16685	291	5120	500	12020	10	1	58141980	10140	9.89	1.13	12	0.42	1764.00	15393.00	22150	20230131	-21.26	11460	20230726	52.18	22150	-21.26	20230131	11460	52.18	20230726	22150	-21.26	20230131	11460	52.18	20230726	0.49	Y	003090	500	290 억	3095941	N	N	18194	N	N
117	20231010	130133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17410	230	2	1.34	3865528040	219543	103.14	17270	17960	17000	22300	12030	17180	17607.16	5.32	-1020	-10737	18040	17610	16900	16470	15760	17825	16685	291	5120	500	12020	10	1	58141980	10123	9.87	1.13	12	0.38	1764.00	15393.00	22150	20230131	-21.40	11460	20230726	51.92	22150	-21.40	20230131	11460	51.92	20230726	22150	-21.40	20230131	11460	51.92	20230726	0.49	Y	003090	500	290 억	3095941	N	N	18194	N	N
118	20231010	120133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17690	510	2	2.97	3413036940	193808	91.05	17270	17960	17000	22300	12030	17180	17610.40	5.32	-1020	-1091	18040	17610	16900	16470	15760	17825	16685	291	5120	500	12020	10	1	58141980	10285	10.03	1.15	12	0.33	1764.00	15393.00	22150	20230131	-20.14	11460	20230726	54.36	22150	-20.14	20230131	11460	54.36	20230726	22150	-20.14	20230131	11460	54.36	20230726	0.49	Y	003090	500	290 억	3095941	N	N	18194	N	N
119	20231010	110131	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17690	510	2	2.97	2787764360	158567	74.49	17270	17960	17000	22300	12030	17180	17580.99	5.32	-1020	1202	18040	17610	16900	16470	15760	17825	16685	291	5120	500	12020	10	1	58141980	10285	10.03	1.15	12	0.27	1764.00	15393.00	22150	20230131	-20.14	11460	20230726	54.36	22150	-20.14	20230131	11460	54.36	20230726	22150	-20.14	20230131	11460	54.36	20230726	0.49	Y	003090	500	290 억	3095941	N	N	18194	N	N
120	20231010	100133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17380	200	2	1.16	2060466510	117081	55.00	17270	17960	17000	22300	12030	17180	17598.64	5.32	-1020	-1071	18040	17610	16900	16470	15760	17825	16685	291	5120	500	12020	10	1	58141980	10105	9.85	1.13	12	0.20	1764.00	15393.00	22150	20230131	-21.53	11460	20230726	51.66	22150	-21.53	20230131	11460	51.66	20230726	22150	-21.53	20230131	11460	51.66	20230726	0.49	Y	003090	500	290 억	3095941	N	N	18194	N	N
121	20231010	090133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17580	400	2	2.33	198622050	11368	5.34	17270	17700	17270	22300	12030	17180	17472.03	5.32	-1020	-296	18040	17610	16900	16470	15760	17825	16685	291	5120	500	12020	10	1	58141980	10221	9.97	1.14	12	0.02	1764.00	15393.00	22150	20230131	-20.63	11460	20230726	53.40	22150	-20.63	20230131	11460	53.40	20230726	22150	-20.63	20230131	11460	53.40	20230726	0.49	Y	003090	500	290 억	3095941	N	N	18194	N	N
122	20231006	160134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17180	740	2	4.50	3559319510	211294	91.99	16690	17330	16190	21350	11510	16440	16841.12	5.33	1230	-3215	17486	16962	16156	15632	14826	17225	15895	291	4910	500	11500	10	1	58141980	9989	9.74	1.12	12	0.36	1764.00	15393.00	22150	20230131	-22.44	11460	20230726	49.91	22150	-22.44	20230131	11460	49.91	20230726	22150	-22.44	20230131	11460	49.91	20230726	0.51	Y	003090	500	290 억	3096925	N	N	18194	N	N
123	20231006	150131	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17120	680	2	4.14	3164216800	188306	81.98	16690	17330	16190	21350	11510	16440	16803.59	5.33	1230	4997	17486	16962	16156	15632	14826	17225	15895	291	4910	500	11500	10	1	58141980	9954	9.71	1.11	12	0.32	1764.00	15393.00	22150	20230131	-22.71	11460	20230726	49.39	22150	-22.71	20230131	11460	49.39	20230726	22150	-22.71	20230131	11460	49.39	20230726	0.51	Y	003090	500	290 억	3096925	N	N	19262	N	N
124	20231006	140132	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16930	490	2	2.98	1991109200	119753	52.13	16690	16960	16190	21350	11510	16440	16626.80	5.33	1230	-2096	17486	16962	16156	15632	14826	17225	15895	291	4910	500	11500	10	1	58141980	9843	9.60	1.10	12	0.21	1764.00	15393.00	22150	20230131	-23.57	11460	20230726	47.73	22150	-23.57	20230131	11460	47.73	20230726	22150	-23.57	20230131	11460	47.73	20230726	0.51	Y	003090	500	290 억	3096925	N	N	19262	N	N
125	20231006	130132	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16620	180	2	1.09	1388840620	84032	36.58	16690	16800	16190	21350	11510	16440	16527.52	5.33	1230	-4965	17486	16962	16156	15632	14826	17225	15895	291	4910	500	11500	10	1	58141980	9663	9.42	1.08	12	0.14	1764.00	15393.00	22150	20230131	-24.97	11460	20230726	45.03	22150	-24.97	20230131	11460	45.03	20230726	22150	-24.97	20230131	11460	45.03	20230726	0.51	Y	003090	500	290 억	3096925	N	N	19262	N	N
126	20231006	120132	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16620	180	2	1.09	1237801030	74943	32.63	16690	16800	16190	21350	11510	16440	16516.57	5.33	1230	-5426	17486	16962	16156	15632	14826	17225	15895	291	4910	500	11500	10	1	58141980	9663	9.42	1.08	12	0.13	1764.00	15393.00	22150	20230131	-24.97	11460	20230726	45.03	22150	-24.97	20230131	11460	45.03	20230726	22150	-24.97	20230131	11460	45.03	20230726	0.51	Y	003090	500	290 억	3096925	N	N	19262	N	N
127	20231006	110130	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16470	30	2	0.18	1016655550	61576	26.81	16690	16800	16190	21350	11510	16440	16510.58	5.33	1230	-7979	17486	16962	16156	15632	14826	17225	15895	291	4910	500	11500	10	1	58141980	9576	9.34	1.07	12	0.11	1764.00	15393.00	22150	20230131	-25.64	11460	20230726	43.72	22150	-25.64	20230131	11460	43.72	20230726	22150	-25.64	20230131	11460	43.72	20230726	0.51	Y	003090	500	290 억	3096925	N	N	19262	N	N
128	20231006	100132	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16420	-20	5	-0.12	837726320	50757	22.10	16690	16800	16190	21350	11510	16440	16504.65	5.33	1230	-11672	17486	16962	16156	15632	14826	17225	15895	291	4910	500	11500	10	1	58141980	9547	9.31	1.07	12	0.09	1764.00	15393.00	22150	20230131	-25.87	11460	20230726	43.28	22150	-25.87	20230131	11460	43.28	20230726	22150	-25.87	20230131	11460	43.28	20230726	0.51	Y	003090	500	290 억	3096925	N	N	19262	N	N
129	20231006	090130	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16600	160	2	0.97	99709460	5983	2.60	16690	16800	16480	21350	11510	16440	16665.46	5.33	1230	-2448	17486	16962	16156	15632	14826	17225	15895	291	4910	500	11500	10	1	58141980	9652	9.41	1.08	12	0.01	1764.00	15393.00	22150	20230131	-25.06	11460	20230726	44.85	22150	-25.06	20230131	11460	44.85	20230726	22150	-25.06	20230131	11460	44.85	20230726	0.51	Y	003090	500	290 억	3096925	N	N	19262	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History