KissMeData/069620/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

83 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	20231130	160647	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104900	-2000	5	-1.87	3205409600	30376	110.23	106100	107300	104900	138900	74900	106900	105529.55	9.63	0	-13023	109966	108432	107466	105932	104966	107950	105450	290	32000	2500	76960	100	1	11586575	12154	28.77	1.94	12	0.26	3646.00	54061.00	165000	20230102	-36.42	88300	20230707	18.80	165000	-36.42	20230102	88300	18.80	20230707	165000	-36.42	20230102	88300	18.80	20230707	0.74	N	069620	2500	289 억	1116257	N	N	367	N	N
3	20231130	150648	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105200	-1700	5	-1.59	2341221000	22143	80.35	106100	107300	105100	138900	74900	106900	105731.88	9.63	0	-10922	109966	108432	107466	105932	104966	107950	105450	290	32000	2500	76960	100	1	11586575	12189	28.85	1.95	12	0.19	3646.00	54061.00	165000	20230102	-36.24	88300	20230707	19.14	165000	-36.24	20230102	88300	19.14	20230707	165000	-36.24	20230102	88300	19.14	20230707	0.74	N	069620	2500	289 억	1116257	N	N	29	N	N
4	20231130	140644	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105500	-1400	5	-1.31	1786463600	16875	61.23	106100	107300	105400	138900	74900	106900	105864.51	9.63	0	-8024	109966	108432	107466	105932	104966	107950	105450	290	32000	2500	76960	100	1	11586575	12224	28.94	1.95	12	0.15	3646.00	54061.00	165000	20230102	-36.06	88300	20230707	19.48	165000	-36.06	20230102	88300	19.48	20230707	165000	-36.06	20230102	88300	19.48	20230707	0.74	N	069620	2500	289 억	1116257	N	N	29	N	N
5	20231130	130643	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105500	-1400	5	-1.31	1358266200	12816	46.51	106100	107300	105400	138900	74900	106900	105982.07	9.63	0	-5542	109966	108432	107466	105932	104966	107950	105450	290	32000	2500	76960	100	1	11586575	12224	28.94	1.95	12	0.11	3646.00	54061.00	165000	20230102	-36.06	88300	20230707	19.48	165000	-36.06	20230102	88300	19.48	20230707	165000	-36.06	20230102	88300	19.48	20230707	0.74	N	069620	2500	289 억	1116257	N	N	29	N	N
6	20231130	120653	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105700	-1200	5	-1.12	1002386400	9445	34.27	106100	107300	105700	138900	74900	106900	106128.79	9.63	0	-4143	109966	108432	107466	105932	104966	107950	105450	290	32000	2500	76960	100	1	11586575	12247	28.99	1.96	12	0.08	3646.00	54061.00	165000	20230102	-35.94	88300	20230707	19.71	165000	-35.94	20230102	88300	19.71	20230707	165000	-35.94	20230102	88300	19.71	20230707	0.74	N	069620	2500	289 억	1116257	N	N	29	N	N
7	20231130	110647	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-600	5	-0.56	639507200	6019	21.84	106100	107300	105800	138900	74900	106900	106248.08	9.63	0	-2736	109966	108432	107466	105932	104966	107950	105450	290	32000	2500	76960	100	1	11586575	12317	29.16	1.97	12	0.05	3646.00	54061.00	165000	20230102	-35.58	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	165000	-35.58	20230102	88300	20.39	20230707	0.74	N	069620	2500	289 억	1116257	N	N	29	N	N
8	20231130	100643	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-600	5	-0.56	448929900	4226	15.33	106100	107300	105800	138900	74900	106900	106230.45	9.63	0	-1685	109966	108432	107466	105932	104966	107950	105450	290	32000	2500	76960	100	1	11586575	12317	29.16	1.97	12	0.04	3646.00	54061.00	165000	20230102	-35.58	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	165000	-35.58	20230102	88300	20.39	20230707	0.74	N	069620	2500	289 억	1116257	N	N	29	N	N
9	20231130	090645	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106400	-500	5	-0.47	140731500	1321	4.79	106100	107300	106100	138900	74900	106900	106534.07	9.63	0	-301	109966	108432	107466	105932	104966	107950	105450	290	32000	2500	76960	100	1	11586575	12328	29.18	1.97	12	0.01	3646.00	54061.00	165000	20230102	-35.52	88300	20230707	20.50	165000	-35.52	20230102	88300	20.50	20230707	165000	-35.52	20230102	88300	20.50	20230707	0.74	N	069620	2500	289 억	1116257	N	N	29	N	N
10	20231129	160641	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	-1000	5	-0.93	2948832300	27496	90.21	109000	109000	106500	140200	75600	107900	107246.13	9.69	0	-6538	114566	111232	109166	105832	103766	112900	107500	290	32300	2500	77680	100	1	11586575	12386	29.32	1.98	12	0.24	3646.00	54061.00	165000	20230102	-35.21	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	165000	-35.21	20230102	88300	21.06	20230707	0.74	N	069620	2500	289 억	1122877	N	N	29	N	N
11	20231129	150645	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	-1200	5	-1.11	2771003900	25832	84.75	109000	109000	106500	140200	75600	107900	107270.20	9.69	0	-6762	114566	111232	109166	105832	103766	112900	107500	290	32300	2500	77680	100	1	11586575	12363	29.26	1.97	12	0.22	3646.00	54061.00	165000	20230102	-35.33	88300	20230707	20.84	165000	-35.33	20230102	88300	20.84	20230707	165000	-35.33	20230102	88300	20.84	20230707	0.74	N	069620	2500	289 억	1122877	N	N	2	N	N
12	20231129	140642	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106800	-1100	5	-1.02	2423185300	22572	74.06	109000	109000	106700	140200	75600	107900	107353.59	9.69	0	-5301	114566	111232	109166	105832	103766	112900	107500	290	32300	2500	77680	100	1	11586575	12374	29.29	1.98	12	0.19	3646.00	54061.00	165000	20230102	-35.27	88300	20230707	20.95	165000	-35.27	20230102	88300	20.95	20230707	165000	-35.27	20230102	88300	20.95	20230707	0.74	N	069620	2500	289 억	1122877	N	N	2	N	N
13	20231129	130645	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107100	-800	5	-0.74	1830901700	17039	55.90	109000	109000	106900	140200	75600	107900	107453.59	9.69	0	-3326	114566	111232	109166	105832	103766	112900	107500	290	32300	2500	77680	100	1	11586575	12409	29.37	1.98	12	0.15	3646.00	54061.00	165000	20230102	-35.09	88300	20230707	21.29	165000	-35.09	20230102	88300	21.29	20230707	165000	-35.09	20230102	88300	21.29	20230707	0.74	N	069620	2500	289 억	1122877	N	N	2	N	N
14	20231129	120645	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	-600	5	-0.56	1513411200	14076	46.18	109000	109000	106900	140200	75600	107900	107517.14	9.69	0	-3220	114566	111232	109166	105832	103766	112900	107500	290	32300	2500	77680	100	1	11586575	12432	29.43	1.98	12	0.12	3646.00	54061.00	165000	20230102	-34.97	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	165000	-34.97	20230102	88300	21.52	20230707	0.74	N	069620	2500	289 억	1122877	N	N	2	N	N
15	20231129	110645	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	-500	5	-0.46	1313700900	12219	40.09	109000	109000	106900	140200	75600	107900	107512.96	9.69	0	-3215	114566	111232	109166	105832	103766	112900	107500	290	32300	2500	77680	100	1	11586575	12444	29.46	1.99	12	0.11	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.74	N	069620	2500	289 억	1122877	N	N	2	N	N
16	20231129	100644	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107200	-700	5	-0.65	893218700	8296	27.22	109000	109000	107000	140200	75600	107900	107668.60	9.69	0	-2079	114566	111232	109166	105832	103766	112900	107500	290	32300	2500	77680	100	1	11586575	12421	29.40	1.98	12	0.07	3646.00	54061.00	165000	20230102	-35.03	88300	20230707	21.40	165000	-35.03	20230102	88300	21.40	20230707	165000	-35.03	20230102	88300	21.40	20230707	0.74	N	069620	2500	289 억	1122877	N	N	2	N	N
17	20231129	090641	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	300	2	0.28	143360100	1319	4.33	109000	109000	108200	140200	75600	107900	108688.48	9.69	0	-437	114566	111232	109166	105832	103766	112900	107500	290	32300	2500	77680	100	1	11586575	12537	29.68	2.00	12	0.01	3646.00	54061.00	165000	20230102	-34.42	88300	20230707	22.54	165000	-34.42	20230102	88300	22.54	20230707	165000	-34.42	20230102	88300	22.54	20230707	0.74	N	069620	2500	289 억	1122877	N	N	2	N	N
18	20231128	160642	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	-700	5	-0.64	3286203100	30206	157.02	107100	112500	107100	141100	76100	108600	108813.47	9.76	0	-2290	111200	109900	108500	107200	105800	109200	106500	290	32500	2500	78190	100	1	11586575	12502	29.59	2.00	12	0.26	3646.00	54061.00	165000	20230102	-34.61	88300	20230707	22.20	165000	-34.61	20230102	88300	22.20	20230707	165000	-34.61	20230102	88300	22.20	20230707	0.72	N	069620	2500	289 억	1131284	N	N	2	N	N
19	20231128	150600	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	-700	5	-0.64	3028609300	27820	144.62	107100	112500	107100	141100	76100	108600	108864.54	9.76	0	-2624	111200	109900	108500	107200	105800	109200	106500	290	32500	2500	78190	100	1	11586575	12502	29.59	2.00	12	0.24	3646.00	54061.00	165000	20230102	-34.61	88300	20230707	22.20	165000	-34.61	20230102	88300	22.20	20230707	165000	-34.61	20230102	88300	22.20	20230707	0.72	N	069620	2500	289 억	1131284	N	N	118	N	N
20	20231128	140642	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	-100	5	-0.09	2643178500	24253	126.07	107100	112500	107100	141100	76100	108600	108983.70	9.76	0	-2283	111200	109900	108500	107200	105800	109200	106500	290	32500	2500	78190	100	1	11586575	12571	29.76	2.01	12	0.21	3646.00	54061.00	165000	20230102	-34.24	88300	20230707	22.88	165000	-34.24	20230102	88300	22.88	20230707	165000	-34.24	20230102	88300	22.88	20230707	0.72	N	069620	2500	289 억	1131284	N	N	118	N	N
21	20231128	130638	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	2100	2	1.93	1707537500	15675	81.48	107100	112500	107100	141100	76100	108600	108933.98	9.76	0	-1696	111200	109900	108500	107200	105800	109200	106500	290	32500	2500	78190	100	1	11586575	12826	30.36	2.05	12	0.14	3646.00	54061.00	165000	20230102	-32.91	88300	20230707	25.37	165000	-32.91	20230102	88300	25.37	20230707	165000	-32.91	20230102	88300	25.37	20230707	0.72	N	069620	2500	289 억	1131284	N	N	118	N	N
22	20231128	120641	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	-500	5	-0.46	843206800	7828	40.69	107100	109000	107100	141100	76100	108600	107715.86	9.76	0	864	111200	109900	108500	107200	105800	109200	106500	290	32500	2500	78190	100	1	11586575	12525	29.65	2.00	12	0.07	3646.00	54061.00	165000	20230102	-34.48	88300	20230707	22.42	165000	-34.48	20230102	88300	22.42	20230707	165000	-34.48	20230102	88300	22.42	20230707	0.72	N	069620	2500	289 억	1131284	N	N	118	N	N
23	20231128	110639	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	-700	5	-0.64	717103600	6658	34.61	107100	109000	107100	141100	76100	108600	107704.48	9.76	0	659	111200	109900	108500	107200	105800	109200	106500	290	32500	2500	78190	100	1	11586575	12502	29.59	2.00	12	0.06	3646.00	54061.00	165000	20230102	-34.61	88300	20230707	22.20	165000	-34.61	20230102	88300	22.20	20230707	165000	-34.61	20230102	88300	22.20	20230707	0.72	N	069620	2500	289 억	1131284	N	N	118	N	N
24	20231128	100639	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	-1000	5	-0.92	445200300	4130	21.47	107100	109000	107100	141100	76100	108600	107795.12	9.76	0	498	111200	109900	108500	107200	105800	109200	106500	290	32500	2500	78190	100	1	11586575	12467	29.51	1.99	12	0.04	3646.00	54061.00	165000	20230102	-34.79	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	165000	-34.79	20230102	88300	21.86	20230707	0.72	N	069620	2500	289 억	1131284	N	N	118	N	N
25	20231128	090638	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	0	3	0.00	163522200	1520	7.90	107100	109000	107100	141100	76100	108600	107575.00	9.76	0	397	111200	109900	108500	107200	105800	109200	106500	290	32500	2500	78190	100	1	11586575	12583	29.79	2.01	12	0.01	3646.00	54061.00	165000	20230102	-34.18	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	165000	-34.18	20230102	88300	22.99	20230707	0.72	N	069620	2500	289 억	1131284	N	N	118	N	N
26	20231127	160637	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	-400	5	-0.37	2077013500	19193	115.50	109100	109800	107100	141700	76300	109000	108216.78	9.77	581	5508	111666	110332	109666	108332	107666	110000	108000	290	32700	2500	78480	100	1	11586575	12583	29.79	2.01	12	0.17	3646.00	54061.00	165000	20230102	-34.18	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	165000	-34.18	20230102	88300	22.99	20230707	0.74	N	069620	2500	289 억	1132545	N	N	118	N	N
27	20231127	150638	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	-600	5	-0.55	1922180800	17766	106.91	109100	109800	107100	141700	76300	109000	108194.35	9.77	581	5006	111666	110332	109666	108332	107666	110000	108000	290	32700	2500	78480	100	1	11586575	12560	29.73	2.01	12	0.15	3646.00	54061.00	165000	20230102	-34.30	88300	20230707	22.76	165000	-34.30	20230102	88300	22.76	20230707	165000	-34.30	20230102	88300	22.76	20230707	0.74	N	069620	2500	289 억	1132545	N	N	26	N	N
28	20231127	140641	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	-1200	5	-1.10	1715492400	15854	95.40	109100	109800	107100	141700	76300	109000	108205.65	9.77	581	4559	111666	110332	109666	108332	107666	110000	108000	290	32700	2500	78480	100	1	11586575	12490	29.57	1.99	12	0.14	3646.00	54061.00	165000	20230102	-34.67	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	165000	-34.67	20230102	88300	22.08	20230707	0.74	N	069620	2500	289 억	1132545	N	N	26	N	N
29	20231127	130640	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107200	-1800	5	-1.65	1521418400	14047	84.53	109100	109800	107100	141700	76300	109000	108309.13	9.77	581	3966	111666	110332	109666	108332	107666	110000	108000	290	32700	2500	78480	100	1	11586575	12421	29.40	1.98	12	0.12	3646.00	54061.00	165000	20230102	-35.03	88300	20230707	21.40	165000	-35.03	20230102	88300	21.40	20230707	165000	-35.03	20230102	88300	21.40	20230707	0.74	N	069620	2500	289 억	1132545	N	N	26	N	N
30	20231127	120640	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	-1200	5	-1.10	1117773100	10289	61.91	109100	109800	107800	141700	76300	109000	108637.68	9.77	581	3485	111666	110332	109666	108332	107666	110000	108000	290	32700	2500	78480	100	1	11586575	12490	29.57	1.99	12	0.09	3646.00	54061.00	165000	20230102	-34.67	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	165000	-34.67	20230102	88300	22.08	20230707	0.74	N	069620	2500	289 억	1132545	N	N	26	N	N
31	20231127	110632	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	400	2	0.37	498655200	4578	27.55	109100	109800	108500	141700	76300	109000	108924.25	9.77	581	640	111666	110332	109666	108332	107666	110000	108000	290	32700	2500	78480	100	1	11586575	12676	30.01	2.02	12	0.04	3646.00	54061.00	165000	20230102	-33.70	88300	20230707	23.90	165000	-33.70	20230102	88300	23.90	20230707	165000	-33.70	20230102	88300	23.90	20230707	0.74	N	069620	2500	289 억	1132545	N	N	26	N	N
32	20231127	100631	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	-100	5	-0.09	399634000	3671	22.09	109100	109800	108500	141700	76300	109000	108862.44	9.77	581	475	111666	110332	109666	108332	107666	110000	108000	290	32700	2500	78480	100	1	11586575	12618	29.87	2.01	12	0.03	3646.00	54061.00	165000	20230102	-34.00	88300	20230707	23.33	165000	-34.00	20230102	88300	23.33	20230707	165000	-34.00	20230102	88300	23.33	20230707	0.74	N	069620	2500	289 억	1132545	N	N	26	N	N
33	20231127	090633	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	0	3	0.00	86086300	789	4.75	109100	109800	109000	141700	76300	109000	109108.11	9.77	581	37	111666	110332	109666	108332	107666	110000	108000	290	32700	2500	78480	100	1	11586575	12629	29.90	2.02	12	0.01	3646.00	54061.00	165000	20230102	-33.94	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	165000	-33.94	20230102	88300	23.44	20230707	0.74	N	069620	2500	289 억	1132545	N	N	26	N	N
34	20231124	160626	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	-2000	5	-1.80	1804298200	16462	84.69	110400	111000	109000	144300	77700	111000	109604.01	9.81	-14	145	112333	111666	110633	109966	108933	112000	110300	290	33300	2500	79920	100	1	11586575	12629	29.90	2.02	12	0.14	3646.00	54061.00	165000	20230102	-33.94	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	165000	-33.94	20230102	88300	23.44	20230707	0.73	N	069620	2500	289 억	1136754	N	N	26	N	N
35	20231124	150634	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	-1900	5	-1.71	1506221800	13729	70.63	110400	111000	109100	144300	77700	111000	109710.96	9.81	-14	96	112333	111666	110633	109966	108933	112000	110300	290	33300	2500	79920	100	1	11586575	12641	29.92	2.02	12	0.12	3646.00	54061.00	165000	20230102	-33.88	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	165000	-33.88	20230102	88300	23.56	20230707	0.73	N	069620	2500	289 억	1136754	N	N	98	N	N
36	20231124	140636	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	-1700	5	-1.53	1337133400	12182	62.67	110400	111000	109100	144300	77700	111000	109763.04	9.81	-14	346	112333	111666	110633	109966	108933	112000	110300	290	33300	2500	79920	100	1	11586575	12664	29.98	2.02	12	0.11	3646.00	54061.00	165000	20230102	-33.76	88300	20230707	23.78	165000	-33.76	20230102	88300	23.78	20230707	165000	-33.76	20230102	88300	23.78	20230707	0.73	N	069620	2500	289 억	1136754	N	N	98	N	N
37	20231124	130631	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	-1300	5	-1.17	1108474900	10090	51.91	110400	111000	109300	144300	77700	111000	109858.76	9.81	-14	172	112333	111666	110633	109966	108933	112000	110300	290	33300	2500	79920	100	1	11586575	12710	30.09	2.03	12	0.09	3646.00	54061.00	165000	20230102	-33.52	88300	20230707	24.24	165000	-33.52	20230102	88300	24.24	20230707	165000	-33.52	20230102	88300	24.24	20230707	0.73	N	069620	2500	289 억	1136754	N	N	98	N	N
38	20231124	120635	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	-1400	5	-1.26	1025791500	9335	48.03	110400	111000	109300	144300	77700	111000	109886.61	9.81	-14	66	112333	111666	110633	109966	108933	112000	110300	290	33300	2500	79920	100	1	11586575	12699	30.06	2.03	12	0.08	3646.00	54061.00	165000	20230102	-33.58	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	165000	-33.58	20230102	88300	24.12	20230707	0.73	N	069620	2500	289 억	1136754	N	N	98	N	N
39	20231124	110632	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	-1500	5	-1.35	919012200	8359	43.01	110400	111000	109300	144300	77700	111000	109942.84	9.81	-14	-210	112333	111666	110633	109966	108933	112000	110300	290	33300	2500	79920	100	1	11586575	12687	30.03	2.03	12	0.07	3646.00	54061.00	165000	20230102	-33.64	88300	20230707	24.01	165000	-33.64	20230102	88300	24.01	20230707	165000	-33.64	20230102	88300	24.01	20230707	0.73	N	069620	2500	289 억	1136754	N	N	98	N	N
40	20231124	100631	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	-1300	5	-1.17	624665800	5673	29.19	110400	111000	109500	144300	77700	111000	110112.07	9.81	-14	-117	112333	111666	110633	109966	108933	112000	110300	290	33300	2500	79920	100	1	11586575	12710	30.09	2.03	12	0.05	3646.00	54061.00	165000	20230102	-33.52	88300	20230707	24.24	165000	-33.52	20230102	88300	24.24	20230707	165000	-33.52	20230102	88300	24.24	20230707	0.73	N	069620	2500	289 억	1136754	N	N	98	N	N
41	20231124	090631	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	-400	5	-0.36	14480200	131	0.67	110400	111000	110400	144300	77700	111000	110535.88	9.81	-14	36	112333	111666	110633	109966	108933	112000	110300	290	33300	2500	79920	100	1	11586575	12815	30.33	2.05	12	0.00	3646.00	54061.00	165000	20230102	-32.97	88300	20230707	25.25	165000	-32.97	20230102	88300	25.25	20230707	165000	-32.97	20230102	88300	25.25	20230707	0.73	N	069620	2500	289 억	1136754	N	N	98	N	N
42	20231123	160623	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	900	2	0.82	2151066000	19426	119.40	109600	111300	109600	143100	77100	110100	110731.01	9.74	0	7184	112766	111432	110366	109032	107966	112100	109700	290	33000	2500	79270	100	1	11586575	12861	30.44	2.05	12	0.17	3646.00	54061.00	165000	20230102	-32.73	88300	20230707	25.71	165000	-32.73	20230102	88300	25.71	20230707	165000	-32.73	20230102	88300	25.71	20230707	0.77	N	069620	2500	289 억	1129107	N	N	98	N	N
43	20231123	150646	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	900	2	0.82	1876397000	16950	104.18	109600	111300	109600	143100	77100	110100	110701.89	9.74	0	6076	112766	111432	110366	109032	107966	112100	109700	290	33000	2500	79270	100	1	11586575	12861	30.44	2.05	12	0.15	3646.00	54061.00	165000	20230102	-32.73	88300	20230707	25.71	165000	-32.73	20230102	88300	25.71	20230707	165000	-32.73	20230102	88300	25.71	20230707	0.77	N	069620	2500	289 억	1129107	N	N	141	N	N
44	20231123	140641	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	1000	2	0.91	1490340500	13474	82.81	109600	111300	109600	143100	77100	110100	110608.62	9.74	0	4945	112766	111432	110366	109032	107966	112100	109700	290	33000	2500	79270	100	1	11586575	12873	30.47	2.06	12	0.12	3646.00	54061.00	165000	20230102	-32.67	88300	20230707	25.82	165000	-32.67	20230102	88300	25.82	20230707	165000	-32.67	20230102	88300	25.82	20230707	0.77	N	069620	2500	289 억	1129107	N	N	141	N	N
45	20231123	130641	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	300	2	0.27	1282922700	11603	71.32	109600	111300	109600	143100	77100	110100	110568.19	9.74	0	4482	112766	111432	110366	109032	107966	112100	109700	290	33000	2500	79270	100	1	11586575	12792	30.28	2.04	12	0.10	3646.00	54061.00	165000	20230102	-33.09	88300	20230707	25.03	165000	-33.09	20230102	88300	25.03	20230707	165000	-33.09	20230102	88300	25.03	20230707	0.77	N	069620	2500	289 억	1129107	N	N	141	N	N
46	20231123	120633	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	200	2	0.18	1122657400	10151	62.39	109600	111300	109600	143100	77100	110100	110595.74	9.74	0	3734	112766	111432	110366	109032	107966	112100	109700	290	33000	2500	79270	100	1	11586575	12780	30.25	2.04	12	0.09	3646.00	54061.00	165000	20230102	-33.15	88300	20230707	24.92	165000	-33.15	20230102	88300	24.92	20230707	165000	-33.15	20230102	88300	24.92	20230707	0.77	N	069620	2500	289 억	1129107	N	N	141	N	N
47	20231123	110648	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	700	2	0.64	807320000	7309	44.92	109600	111000	109600	143100	77100	110100	110455.60	9.74	0	2389	112766	111432	110366	109032	107966	112100	109700	290	33000	2500	79270	100	1	11586575	12838	30.39	2.05	12	0.06	3646.00	54061.00	165000	20230102	-32.85	88300	20230707	25.48	165000	-32.85	20230102	88300	25.48	20230707	165000	-32.85	20230102	88300	25.48	20230707	0.77	N	069620	2500	289 억	1129107	N	N	141	N	N
48	20231123	100635	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	800	2	0.73	542886700	4922	30.25	109600	111000	109600	143100	77100	110100	110297.99	9.74	0	2399	112766	111432	110366	109032	107966	112100	109700	290	33000	2500	79270	100	1	11586575	12850	30.42	2.05	12	0.04	3646.00	54061.00	165000	20230102	-32.79	88300	20230707	25.59	165000	-32.79	20230102	88300	25.59	20230707	165000	-32.79	20230102	88300	25.59	20230707	0.77	N	069620	2500	289 억	1129107	N	N	141	N	N
49	20231123	090630	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	-500	5	-0.45	33997900	310	1.91	109600	110400	109600	143100	77100	110100	109670.65	9.74	0	22	112766	111432	110366	109032	107966	112100	109700	290	33000	2500	79270	100	1	11586575	12699	30.06	2.03	12	0.00	3646.00	54061.00	165000	20230102	-33.58	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	165000	-33.58	20230102	88300	24.12	20230707	0.77	N	069620	2500	289 억	1129107	N	N	141	N	N
50	20231122	160610	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-200	5	-0.18	1793907800	16233	51.12	109300	111700	109300	143300	77300	110300	110509.96	9.73	0	1223	112633	111466	110033	108866	107433	112050	109450	290	33000	2500	79410	100	1	11586575	12757	30.20	2.04	12	0.14	3646.00	54061.00	165000	20230102	-33.27	88300	20230707	24.69	165000	-33.27	20230102	88300	24.69	20230707	165000	-33.27	20230102	88300	24.69	20230707	0.78	N	069620	2500	289 억	1127189	N	N	141	N	N
51	20231122	150622	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	100	2	0.09	1717658000	15541	48.94	109300	111700	109300	143300	77300	110300	110524.29	9.73	0	914	112633	111466	110033	108866	107433	112050	109450	290	33000	2500	79410	100	1	11586575	12792	30.28	2.04	12	0.13	3646.00	54061.00	165000	20230102	-33.09	88300	20230707	25.03	165000	-33.09	20230102	88300	25.03	20230707	165000	-33.09	20230102	88300	25.03	20230707	0.78	N	069620	2500	289 억	1127189	N	N	163	N	N
52	20231122	140614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	0	3	0.00	1542976100	13959	43.96	109300	111700	109300	143300	77300	110300	110536.29	9.73	0	971	112633	111466	110033	108866	107433	112050	109450	290	33000	2500	79410	100	1	11586575	12780	30.25	2.04	12	0.12	3646.00	54061.00	165000	20230102	-33.15	88300	20230707	24.92	165000	-33.15	20230102	88300	24.92	20230707	165000	-33.15	20230102	88300	24.92	20230707	0.78	N	069620	2500	289 억	1127189	N	N	163	N	N
53	20231122	130636	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	500	2	0.45	1321058700	11953	37.64	109300	111700	109300	143300	77300	110300	110521.10	9.73	0	762	112633	111466	110033	108866	107433	112050	109450	290	33000	2500	79410	100	1	11586575	12838	30.39	2.05	12	0.10	3646.00	54061.00	165000	20230102	-32.85	88300	20230707	25.48	165000	-32.85	20230102	88300	25.48	20230707	165000	-32.85	20230102	88300	25.48	20230707	0.78	N	069620	2500	289 억	1127189	N	N	163	N	N
54	20231122	120639	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	100	2	0.09	1127954900	10209	32.15	109300	111700	109300	143300	77300	110300	110486.33	9.73	0	312	112633	111466	110033	108866	107433	112050	109450	290	33000	2500	79410	100	1	11586575	12792	30.28	2.04	12	0.09	3646.00	54061.00	165000	20230102	-33.09	88300	20230707	25.03	165000	-33.09	20230102	88300	25.03	20230707	165000	-33.09	20230102	88300	25.03	20230707	0.78	N	069620	2500	289 억	1127189	N	N	163	N	N
55	20231122	110706	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110000	-300	5	-0.27	1012398100	9163	28.86	109300	111700	109300	143300	77300	110300	110487.62	9.73	0	627	112633	111466	110033	108866	107433	112050	109450	290	33000	2500	79410	100	1	11586575	12745	30.17	2.03	12	0.08	3646.00	54061.00	165000	20230102	-33.33	88300	20230707	24.58	165000	-33.33	20230102	88300	24.58	20230707	165000	-33.33	20230102	88300	24.58	20230707	0.78	N	069620	2500	289 억	1127189	N	N	163	N	N
56	20231122	100648	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	0	3	0.00	795524900	7196	22.66	109300	111700	109300	143300	77300	110300	110550.99	9.73	0	783	112633	111466	110033	108866	107433	112050	109450	290	33000	2500	79410	100	1	11586575	12780	30.25	2.04	12	0.06	3646.00	54061.00	165000	20230102	-33.15	88300	20230707	24.92	165000	-33.15	20230102	88300	24.92	20230707	165000	-33.15	20230102	88300	24.92	20230707	0.78	N	069620	2500	289 억	1127189	N	N	163	N	N
57	20231122	090615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	500	2	0.45	334561500	3038	9.57	109300	111700	109300	143300	77300	110300	110125.58	9.73	0	1272	112633	111466	110033	108866	107433	112050	109450	290	33000	2500	79410	100	1	11586575	12838	30.39	2.05	12	0.03	3646.00	54061.00	165000	20230102	-32.85	88300	20230707	25.48	165000	-32.85	20230102	88300	25.48	20230707	165000	-32.85	20230102	88300	25.48	20230707	0.78	N	069620	2500	289 억	1127189	N	N	163	N	N
58	20231121	160617	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	1700	2	1.57	3449552900	31303	96.43	108600	111200	108600	141100	76100	108600	110198.71	9.62	0	13117	111800	110200	107600	106000	103400	111000	106800	290	32500	2500	78190	100	1	11586575	12780	30.25	2.04	12	0.27	3646.00	54061.00	165000	20230102	-33.15	88300	20230707	24.92	165000	-33.15	20230102	88300	24.92	20230707	165000	-33.15	20230102	88300	24.92	20230707	0.68	N	069620	2500	289 억	1114878	N	N	154	N	N
59	20231121	150618	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	2100	2	1.93	3187670400	28934	89.13	108600	111200	108600	141100	76100	108600	110170.40	9.62	0	11341	111800	110200	107600	106000	103400	111000	106800	290	32500	2500	78190	100	1	11586575	12826	30.36	2.05	12	0.25	3646.00	54061.00	165000	20230102	-32.91	88300	20230707	25.37	165000	-32.91	20230102	88300	25.37	20230707	165000	-32.91	20230102	88300	25.37	20230707	0.68	N	069620	2500	289 억	1114878	N	N	175	N	N
60	20231121	140612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	2200	2	2.03	2854391900	25928	79.87	108600	111200	108600	141100	76100	108600	110089.17	9.62	0	9394	111800	110200	107600	106000	103400	111000	106800	290	32500	2500	78190	100	1	11586575	12838	30.39	2.05	12	0.22	3646.00	54061.00	165000	20230102	-32.85	88300	20230707	25.48	165000	-32.85	20230102	88300	25.48	20230707	165000	-32.85	20230102	88300	25.48	20230707	0.68	N	069620	2500	289 억	1114878	N	N	175	N	N
61	20231121	130607	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110000	1400	2	1.29	1903600900	17333	53.39	108600	110500	108600	141100	76100	108600	109825.24	9.62	0	6123	111800	110200	107600	106000	103400	111000	106800	290	32500	2500	78190	100	1	11586575	12745	30.17	2.03	12	0.15	3646.00	54061.00	165000	20230102	-33.33	88300	20230707	24.58	165000	-33.33	20230102	88300	24.58	20230707	165000	-33.33	20230102	88300	24.58	20230707	0.68	N	069620	2500	289 억	1114878	N	N	175	N	N
62	20231121	120607	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110200	1600	2	1.47	1677279900	15277	47.06	108600	110500	108600	141100	76100	108600	109791.18	9.62	0	5936	111800	110200	107600	106000	103400	111000	106800	290	32500	2500	78190	100	1	11586575	12768	30.22	2.04	12	0.13	3646.00	54061.00	165000	20230102	-33.21	88300	20230707	24.80	165000	-33.21	20230102	88300	24.80	20230707	165000	-33.21	20230102	88300	24.80	20230707	0.68	N	069620	2500	289 억	1114878	N	N	175	N	N
63	20231121	110605	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	1300	2	1.20	1317117000	12005	36.98	108600	110300	108600	141100	76100	108600	109714.04	9.62	0	4860	111800	110200	107600	106000	103400	111000	106800	290	32500	2500	78190	100	1	11586575	12734	30.14	2.03	12	0.10	3646.00	54061.00	165000	20230102	-33.39	88300	20230707	24.46	165000	-33.39	20230102	88300	24.46	20230707	165000	-33.39	20230102	88300	24.46	20230707	0.68	N	069620	2500	289 억	1114878	N	N	175	N	N
64	20231121	100551	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	700	2	0.64	880688200	8038	24.76	108600	110300	108600	141100	76100	108600	109565.59	9.62	0	4067	111800	110200	107600	106000	103400	111000	106800	290	32500	2500	78190	100	1	11586575	12664	29.98	2.02	12	0.07	3646.00	54061.00	165000	20230102	-33.76	88300	20230707	23.78	165000	-33.76	20230102	88300	23.78	20230707	165000	-33.76	20230102	88300	23.78	20230707	0.68	N	069620	2500	289 억	1114878	N	N	175	N	N
65	20231121	090559	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	800	2	0.74	234220200	2138	6.59	108600	110100	108600	141100	76100	108600	109551.08	9.62	0	1316	111800	110200	107600	106000	103400	111000	106800	290	32500	2500	78190	100	1	11586575	12676	30.01	2.02	12	0.02	3646.00	54061.00	165000	20230102	-33.70	88300	20230707	23.90	165000	-33.70	20230102	88300	23.90	20230707	165000	-33.70	20230102	88300	23.90	20230707	0.68	N	069620	2500	289 억	1114878	N	N	175	N	N
66	20231120	160604	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	1200	2	1.12	3481530700	32267	11.03	106500	109200	105000	139600	75200	107400	107900.96	9.54	0	11567	129666	118532	112566	101432	95466	115550	98450	290	32200	2500	77320	100	1	11586575	12583	29.79	2.01	12	0.28	3646.00	54061.00	165000	20230102	-34.18	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	165000	-34.18	20230102	88300	22.99	20230707	0.68	N	069620	2500	289 억	1105368	N	N	175	N	N
67	20231120	150608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	1700	2	1.58	3229948700	29954	10.24	106500	109100	105000	139600	75200	107400	107833.95	9.54	0	10432	129666	118532	112566	101432	95466	115550	98450	290	32200	2500	77320	100	1	11586575	12641	29.92	2.02	12	0.26	3646.00	54061.00	165000	20230102	-33.88	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	165000	-33.88	20230102	88300	23.56	20230707	0.68	N	069620	2500	289 억	1105368	N	N	299	N	N
68	20231120	140606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	1400	2	1.30	2870428400	26649	9.11	106500	109000	105000	139600	75200	107400	107715.41	9.54	0	9573	129666	118532	112566	101432	95466	115550	98450	290	32200	2500	77320	100	1	11586575	12606	29.84	2.01	12	0.23	3646.00	54061.00	165000	20230102	-34.06	88300	20230707	23.22	165000	-34.06	20230102	88300	23.22	20230707	165000	-34.06	20230102	88300	23.22	20230707	0.68	N	069620	2500	289 억	1105368	N	N	299	N	N
69	20231120	130603	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	1100	2	1.02	2544248400	23649	8.09	106500	109000	105000	139600	75200	107400	107585.74	9.54	0	8854	129666	118532	112566	101432	95466	115550	98450	290	32200	2500	77320	100	1	11586575	12571	29.76	2.01	12	0.20	3646.00	54061.00	165000	20230102	-34.24	88300	20230707	22.88	165000	-34.24	20230102	88300	22.88	20230707	165000	-34.24	20230102	88300	22.88	20230707	0.68	N	069620	2500	289 억	1105368	N	N	299	N	N
70	20231120	120605	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108300	900	2	0.84	2336261600	21729	7.43	106500	109000	105000	139600	75200	107400	107519.52	9.54	0	8082	129666	118532	112566	101432	95466	115550	98450	290	32200	2500	77320	100	1	11586575	12548	29.70	2.00	12	0.19	3646.00	54061.00	165000	20230102	-34.36	88300	20230707	22.65	165000	-34.36	20230102	88300	22.65	20230707	165000	-34.36	20230102	88300	22.65	20230707	0.68	N	069620	2500	289 억	1105368	N	N	299	N	N
71	20231120	110603	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108300	900	2	0.84	2044429400	19032	6.51	106500	109000	105000	139600	75200	107400	107420.91	9.54	0	6364	129666	118532	112566	101432	95466	115550	98450	290	32200	2500	77320	100	1	11586575	12548	29.70	2.00	12	0.16	3646.00	54061.00	165000	20230102	-34.36	88300	20230707	22.65	165000	-34.36	20230102	88300	22.65	20230707	165000	-34.36	20230102	88300	22.65	20230707	0.68	N	069620	2500	289 억	1105368	N	N	299	N	N
72	20231120	100600	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	600	2	0.56	1391510300	13014	4.45	106500	108400	105000	139600	75200	107400	106914.71	9.54	0	4031	129666	118532	112566	101432	95466	115550	98450	290	32200	2500	77320	100	1	11586575	12514	29.62	2.00	12	0.11	3646.00	54061.00	165000	20230102	-34.55	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	165000	-34.55	20230102	88300	22.31	20230707	0.68	N	069620	2500	289 억	1105368	N	N	299	N	N
73	20231120	090606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-1400	5	-1.30	479033600	4516	1.54	106500	106500	105000	139600	75200	107400	105996.44	9.54	0	690	129666	118532	112566	101432	95466	115550	98450	290	32200	2500	77320	100	1	11586575	12282	29.07	1.96	12	0.04	3646.00	54061.00	165000	20230102	-35.76	88300	20230707	20.05	165000	-35.76	20230102	88300	20.05	20230707	165000	-35.76	20230102	88300	20.05	20230707	0.68	N	069620	2500	289 억	1105368	N	N	299	N	N
74	20231117	160618	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	-600	5	-0.56	32324884200	287079	3536.76	108000	123700	106600	140400	75600	108000	112607.14	9.90	252	-42752	109600	108800	108200	107400	106800	108500	107100	290	32400	2500	77760	100	1	11586575	12444	29.46	1.99	12	2.48	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.67	N	069620	2500	289 억	1146849	N	N	299	N	N
75	20231117	150621	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	1500	2	1.39	29816819100	263894	3251.13	108000	123700	106600	140400	75600	108000	112987.86	9.90	252	-43377	109600	108800	108200	107400	106800	108500	107100	290	32400	2500	77760	100	1	11586575	12687	30.03	2.03	12	2.28	3646.00	54061.00	165000	20230102	-33.64	88300	20230707	24.01	165000	-33.64	20230102	88300	24.01	20230707	165000	-33.64	20230102	88300	24.01	20230707	0.67	N	069620	2500	289 억	1146849	N	N	258	N	N
76	20231117	140619	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	1300	2	1.20	18997206100	166005	2045.15	108000	123700	106600	140400	75600	108000	114437.55	9.90	252	-25483	109600	108800	108200	107400	106800	108500	107100	290	32400	2500	77760	100	1	11586575	12664	29.98	2.02	12	1.43	3646.00	54061.00	165000	20230102	-33.76	88300	20230707	23.78	165000	-33.76	20230102	88300	23.78	20230707	165000	-33.76	20230102	88300	23.78	20230707	0.67	N	069620	2500	289 억	1146849	N	N	258	N	N
77	20231117	130618	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	1600	2	1.48	15730495000	136180	1677.71	108000	123700	106600	140400	75600	108000	115512.52	9.90	252	-20464	109600	108800	108200	107400	106800	108500	107100	290	32400	2500	77760	100	1	11586575	12699	30.06	2.03	12	1.18	3646.00	54061.00	165000	20230102	-33.58	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	165000	-33.58	20230102	88300	24.12	20230707	0.67	N	069620	2500	289 억	1146849	N	N	258	N	N
78	20231117	120619	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	-600	5	-0.56	766300500	7159	88.20	108000	108900	106600	140400	75600	108000	107040.16	9.90	252	-204	109600	108800	108200	107400	106800	108500	107100	290	32400	2500	77760	100	1	11586575	12444	29.46	1.99	12	0.06	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.67	N	069620	2500	289 억	1146849	N	N	258	N	N
79	20231117	110621	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106800	-1200	5	-1.11	564126200	5270	64.93	108000	108900	106600	140400	75600	108000	107044.82	9.90	252	-195	109600	108800	108200	107400	106800	108500	107100	290	32400	2500	77760	100	1	11586575	12374	29.29	1.98	12	0.05	3646.00	54061.00	165000	20230102	-35.27	88300	20230707	20.95	165000	-35.27	20230102	88300	20.95	20230707	165000	-35.27	20230102	88300	20.95	20230707	0.67	N	069620	2500	289 억	1146849	N	N	258	N	N
80	20231117	100619	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106800	-1200	5	-1.11	346136600	3230	39.79	108000	108900	106600	140400	75600	108000	107163.03	9.90	252	-1	109600	108800	108200	107400	106800	108500	107100	290	32400	2500	77760	100	1	11586575	12374	29.29	1.98	12	0.03	3646.00	54061.00	165000	20230102	-35.27	88300	20230707	20.95	165000	-35.27	20230102	88300	20.95	20230707	165000	-35.27	20230102	88300	20.95	20230707	0.67	N	069620	2500	289 억	1146849	N	N	258	N	N
81	20231117	090621	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	-600	5	-0.56	41663600	386	4.76	108000	108900	107400	140400	75600	108000	107936.79	9.90	252	-110	109600	108800	108200	107400	106800	108500	107100	290	32400	2500	77760	100	1	11586575	12444	29.46	1.99	12	0.00	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.67	N	069620	2500	289 억	1146849	N	N	258	N	N
82	20231116	160620	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	-200	5	-0.18	719592700	6653	35.30	108500	109000	107600	140900	75900	108400	108160.63	9.90	0	-220	110533	109466	108633	107566	106733	109050	107150	290	32500	2500	78040	100	1	11586575	12537	29.68	2.00	12	0.06	3646.00	54061.00	165000	20230102	-34.42	88300	20230707	22.54	165000	-34.42	20230102	88300	22.54	20230707	165000	-34.42	20230102	88300	22.54	20230707	0.67	N	069620	2500	289 억	1146928	N	N	61	N	N
83	20231116	150616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	-200	5	-0.18	624547500	5775	30.64	108500	109000	107600	140900	75900	108400	108146.75	9.90	0	-105	110533	109466	108633	107566	106733	109050	107150	290	32500	2500	78040	100	1	11586575	12537	29.68	2.00	12	0.05	3646.00	54061.00	165000	20230102	-34.42	88300	20230707	22.54	165000	-34.42	20230102	88300	22.54	20230707	165000	-34.42	20230102	88300	22.54	20230707	0.67	N	069620	2500	289 억	1146928	N	N	61	N	N
84	20231116	140555	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108300	-100	5	-0.09	548720200	5074	26.92	108500	109000	107600	140900	75900	108400	108143.52	9.90	0	-119	110533	109466	108633	107566	106733	109050	107150	290	32500	2500	78040	100	1	11586575	12548	29.70	2.00	12	0.04	3646.00	54061.00	165000	20230102	-34.36	88300	20230707	22.65	165000	-34.36	20230102	88300	22.65	20230707	165000	-34.36	20230102	88300	22.65	20230707	0.67	N	069620	2500	289 억	1146928	N	N	61	N	N
85	20231116	130615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	-500	5	-0.46	452245300	4181	22.18	108500	109000	107600	140900	75900	108400	108166.78	9.90	0	-224	110533	109466	108633	107566	106733	109050	107150	290	32500	2500	78040	100	1	11586575	12502	29.59	2.00	12	0.04	3646.00	54061.00	165000	20230102	-34.61	88300	20230707	22.20	165000	-34.61	20230102	88300	22.20	20230707	165000	-34.61	20230102	88300	22.20	20230707	0.67	N	069620	2500	289 억	1146928	N	N	61	N	N
86	20231116	120617	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	-300	5	-0.28	352480500	3257	17.28	108500	109000	107600	140900	75900	108400	108222.44	9.90	0	-241	110533	109466	108633	107566	106733	109050	107150	290	32500	2500	78040	100	1	11586575	12525	29.65	2.00	12	0.03	3646.00	54061.00	165000	20230102	-34.48	88300	20230707	22.42	165000	-34.48	20230102	88300	22.42	20230707	165000	-34.48	20230102	88300	22.42	20230707	0.67	N	069620	2500	289 억	1146928	N	N	61	N	N
87	20231116	110614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	-200	5	-0.18	212101700	1958	10.39	108500	109000	107600	140900	75900	108400	108325.69	9.90	0	-344	110533	109466	108633	107566	106733	109050	107150	290	32500	2500	78040	100	1	11586575	12537	29.68	2.00	12	0.02	3646.00	54061.00	165000	20230102	-34.42	88300	20230707	22.54	165000	-34.42	20230102	88300	22.54	20230707	165000	-34.42	20230102	88300	22.54	20230707	0.67	N	069620	2500	289 억	1146928	N	N	61	N	N
88	20231116	100615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108200	-200	5	-0.18	39499800	364	1.93	108500	109000	108100	140900	75900	108400	108515.93	9.90	0	-80	110533	109466	108633	107566	106733	109050	107150	290	32500	2500	78040	100	1	11586575	12537	29.68	2.00	12	0.00	3646.00	54061.00	165000	20230102	-34.42	88300	20230707	22.54	165000	-34.42	20230102	88300	22.54	20230707	165000	-34.42	20230102	88300	22.54	20230707	0.67	N	069620	2500	289 억	1146928	N	N	61	N	N
89	20231116	090615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	0	3	0.00	0	0	0.00	0	0	0	140900	75900	108400	0.00	9.90	0	0	110533	109466	108633	107566	106733	109050	107150	290	32500	2500	78040	100	1	11586575	12560	29.73	2.01	12	0.00	3646.00	54061.00	165000	20230102	-34.30	88300	20230707	22.76	165000	-34.30	20230102	88300	22.76	20230707	165000	-34.30	20230102	88300	22.76	20230707	0.67	N	069620	2500	289 억	1146928	N	N	61	N	N
90	20231115	160537	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	900	2	0.84	2045133100	18818	122.71	109500	109700	107800	139700	75300	107500	108679.62	9.93	0	-520	110433	108966	107833	106366	105233	108400	105800	290	32200	2500	77400	100	1	11586575	12560	29.73	2.01	12	0.16	3646.00	54061.00	165000	20230102	-34.30	88300	20230707	22.76	165000	-34.30	20230102	88300	22.76	20230707	165000	-34.30	20230102	88300	22.76	20230707	0.68	N	069620	2500	289 억	1150379	N	N	61	N	N
91	20231115	150624	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	1500	2	1.40	1864642600	17161	111.91	109500	109700	107800	139700	75300	107500	108655.82	9.93	0	-523	110433	108966	107833	106366	105233	108400	105800	290	32200	2500	77400	100	1	11586575	12629	29.90	2.02	12	0.15	3646.00	54061.00	165000	20230102	-33.94	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	165000	-33.94	20230102	88300	23.44	20230707	0.68	N	069620	2500	289 억	1150379	N	N	1489	N	N
92	20231115	140621	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	1400	2	1.30	1558508800	14348	93.56	109500	109700	107800	139700	75300	107500	108622.02	9.93	0	-731	110433	108966	107833	106366	105233	108400	105800	290	32200	2500	77400	100	1	11586575	12618	29.87	2.01	12	0.12	3646.00	54061.00	165000	20230102	-34.00	88300	20230707	23.33	165000	-34.00	20230102	88300	23.33	20230707	165000	-34.00	20230102	88300	23.33	20230707	0.68	N	069620	2500	289 억	1150379	N	N	1489	N	N
93	20231115	130624	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	500	2	0.47	1177219700	10840	70.69	109500	109700	107800	139700	75300	107500	108599.60	9.93	0	-1836	110433	108966	107833	106366	105233	108400	105800	290	32200	2500	77400	100	1	11586575	12514	29.62	2.00	12	0.09	3646.00	54061.00	165000	20230102	-34.55	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	165000	-34.55	20230102	88300	22.31	20230707	0.68	N	069620	2500	289 억	1150379	N	N	1489	N	N
94	20231115	120627	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	600	2	0.56	1005285800	9249	60.31	109500	109700	107800	139700	75300	107500	108691.30	9.93	0	-1454	110433	108966	107833	106366	105233	108400	105800	290	32200	2500	77400	100	1	11586575	12525	29.65	2.00	12	0.08	3646.00	54061.00	165000	20230102	-34.48	88300	20230707	22.42	165000	-34.48	20230102	88300	22.42	20230707	165000	-34.48	20230102	88300	22.42	20230707	0.68	N	069620	2500	289 억	1150379	N	N	1489	N	N
95	20231115	110631	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108700	1200	2	1.12	740136000	6798	44.33	109500	109700	108100	139700	75300	107500	108875.55	9.93	0	-1355	110433	108966	107833	106366	105233	108400	105800	290	32200	2500	77400	100	1	11586575	12595	29.81	2.01	12	0.06	3646.00	54061.00	165000	20230102	-34.12	88300	20230707	23.10	165000	-34.12	20230102	88300	23.10	20230707	165000	-34.12	20230102	88300	23.10	20230707	0.68	N	069620	2500	289 억	1150379	N	N	1489	N	N
96	20231115	100626	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	1900	2	1.77	476759000	4377	28.54	109500	109700	108100	139700	75300	107500	108923.69	9.93	0	-590	110433	108966	107833	106366	105233	108400	105800	290	32200	2500	77400	100	1	11586575	12676	30.01	2.02	12	0.04	3646.00	54061.00	165000	20230102	-33.70	88300	20230707	23.90	165000	-33.70	20230102	88300	23.90	20230707	165000	-33.70	20230102	88300	23.90	20230707	0.68	N	069620	2500	289 억	1150379	N	N	1489	N	N
97	20231115	090620	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	1700	2	1.58	129449700	1185	7.73	109500	109700	108100	139700	75300	107500	109240.25	9.93	0	-151	110433	108966	107833	106366	105233	108400	105800	290	32200	2500	77400	100	1	11586575	12653	29.95	2.02	12	0.01	3646.00	54061.00	165000	20230102	-33.82	88300	20230707	23.67	165000	-33.82	20230102	88300	23.67	20230707	165000	-33.82	20230102	88300	23.67	20230707	0.68	N	069620	2500	289 억	1150379	N	N	1489	N	N
98	20231114	160613	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	1100	2	1.03	1649498100	15311	110.41	108000	109300	106700	138300	74500	106400	107733.05	9.93	-7	-278	109600	108000	106900	105300	104200	107450	104750	290	31900	2500	76600	100	1	11586575	12456	29.48	1.99	12	0.13	3646.00	54061.00	165000	20230102	-34.85	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	165000	-34.85	20230102	88300	21.74	20230707	0.69	N	069620	2500	289 억	1150697	N	N	1489	N	N
99	20231114	150614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	600	2	0.56	1484229800	13772	99.31	108000	109300	106700	138300	74500	106400	107771.55	9.93	-7	-416	109600	108000	106900	105300	104200	107450	104750	290	31900	2500	76600	100	1	11586575	12398	29.35	1.98	12	0.12	3646.00	54061.00	165000	20230102	-35.15	88300	20230707	21.18	165000	-35.15	20230102	88300	21.18	20230707	165000	-35.15	20230102	88300	21.18	20230707	0.69	N	069620	2500	289 억	1150697	N	N	1377	N	N
100	20231114	140614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	900	2	0.85	1316565300	12207	88.03	108000	109300	106700	138300	74500	106400	107853.31	9.93	-7	-175	109600	108000	106900	105300	104200	107450	104750	290	31900	2500	76600	100	1	11586575	12432	29.43	1.98	12	0.11	3646.00	54061.00	165000	20230102	-34.97	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	165000	-34.97	20230102	88300	21.52	20230707	0.69	N	069620	2500	289 억	1150697	N	N	1377	N	N
101	20231114	130616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	1200	2	1.13	1178280100	10921	78.76	108000	109300	106700	138300	74500	106400	107891.23	9.93	-7	-89	109600	108000	106900	105300	104200	107450	104750	290	31900	2500	76600	100	1	11586575	12467	29.51	1.99	12	0.09	3646.00	54061.00	165000	20230102	-34.79	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	165000	-34.79	20230102	88300	21.86	20230707	0.69	N	069620	2500	289 억	1150697	N	N	1377	N	N
102	20231114	120616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	1000	2	0.94	1064598700	9863	71.13	108000	109300	106700	138300	74500	106400	107938.63	9.93	-7	-95	109600	108000	106900	105300	104200	107450	104750	290	31900	2500	76600	100	1	11586575	12444	29.46	1.99	12	0.09	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.69	N	069620	2500	289 억	1150697	N	N	1377	N	N
103	20231114	110623	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	1100	2	1.03	927095400	8583	61.90	108000	109300	106700	138300	74500	106400	108015.31	9.93	-7	123	109600	108000	106900	105300	104200	107450	104750	290	31900	2500	76600	100	1	11586575	12456	29.48	1.99	12	0.07	3646.00	54061.00	165000	20230102	-34.85	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	165000	-34.85	20230102	88300	21.74	20230707	0.69	N	069620	2500	289 억	1150697	N	N	1377	N	N
104	20231114	100616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	1100	2	1.03	624498500	5762	41.55	108000	109300	107100	138300	74500	106400	108382.25	9.93	-7	528	109600	108000	106900	105300	104200	107450	104750	290	31900	2500	76600	100	1	11586575	12456	29.48	1.99	12	0.05	3646.00	54061.00	165000	20230102	-34.85	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	165000	-34.85	20230102	88300	21.74	20230707	0.69	N	069620	2500	289 억	1150697	N	N	1377	N	N
105	20231114	090610	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	2700	2	2.54	230432500	2122	15.30	108000	109100	108000	138300	74500	106400	108592.13	9.93	-7	379	109600	108000	106900	105300	104200	107450	104750	290	31900	2500	76600	100	1	11586575	12641	29.92	2.02	12	0.02	3646.00	54061.00	165000	20230102	-33.88	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	165000	-33.88	20230102	88300	23.56	20230707	0.69	N	069620	2500	289 억	1150697	N	N	1377	N	N
106	20231113	160606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106400	-600	5	-0.56	1477923600	13866	142.64	108500	108500	105800	139100	74900	107000	106586.27	9.93	0	-1497	110466	108732	107366	105632	104266	108050	104950	290	32100	2500	77040	100	1	11586575	12328	29.18	1.97	12	0.12	3646.00	54061.00	165000	20230102	-35.52	88300	20230707	20.50	165000	-35.52	20230102	88300	20.50	20230707	165000	-35.52	20230102	88300	20.50	20230707	0.71	N	069620	2500	289 억	1150970	N	N	1377	N	N
107	20231113	150606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-700	5	-0.65	1337983200	12549	129.09	108500	108500	105800	139100	74900	107000	106620.70	9.93	0	-1411	110466	108732	107366	105632	104266	108050	104950	290	32100	2500	77040	100	1	11586575	12317	29.16	1.97	12	0.11	3646.00	54061.00	165000	20230102	-35.58	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	165000	-35.58	20230102	88300	20.39	20230707	0.71	N	069620	2500	289 억	1150970	N	N	22	N	N
108	20231113	140603	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-700	5	-0.65	1188102300	11141	114.61	108500	108500	105800	139100	74900	107000	106642.34	9.93	0	-1143	110466	108732	107366	105632	104266	108050	104950	290	32100	2500	77040	100	1	11586575	12317	29.16	1.97	12	0.10	3646.00	54061.00	165000	20230102	-35.58	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	165000	-35.58	20230102	88300	20.39	20230707	0.71	N	069620	2500	289 억	1150970	N	N	22	N	N
109	20231113	130602	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106200	-800	5	-0.75	1033134800	9683	99.61	108500	108500	105800	139100	74900	107000	106695.73	9.93	0	-651	110466	108732	107366	105632	104266	108050	104950	290	32100	2500	77040	100	1	11586575	12305	29.13	1.96	12	0.08	3646.00	54061.00	165000	20230102	-35.64	88300	20230707	20.27	165000	-35.64	20230102	88300	20.27	20230707	165000	-35.64	20230102	88300	20.27	20230707	0.71	N	069620	2500	289 억	1150970	N	N	22	N	N
110	20231113	120603	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	-900	5	-0.84	556280900	5190	53.39	108500	108500	106100	139100	74900	107000	107183.22	9.93	0	-1099	110466	108732	107366	105632	104266	108050	104950	290	32100	2500	77040	100	1	11586575	12293	29.10	1.96	12	0.04	3646.00	54061.00	165000	20230102	-35.70	88300	20230707	20.16	165000	-35.70	20230102	88300	20.16	20230707	165000	-35.70	20230102	88300	20.16	20230707	0.71	N	069620	2500	289 억	1150970	N	N	22	N	N
111	20231113	110601	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	0	3	0.00	340632400	3170	32.61	108500	108500	106800	139100	74900	107000	107455.02	9.93	0	-854	110466	108732	107366	105632	104266	108050	104950	290	32100	2500	77040	100	1	11586575	12398	29.35	1.98	12	0.03	3646.00	54061.00	165000	20230102	-35.15	88300	20230707	21.18	165000	-35.15	20230102	88300	21.18	20230707	165000	-35.15	20230102	88300	21.18	20230707	0.71	N	069620	2500	289 억	1150970	N	N	22	N	N
112	20231113	100600	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	400	2	0.37	214150600	1989	20.46	108500	108500	107200	139100	74900	107000	107667.47	9.93	0	-689	110466	108732	107366	105632	104266	108050	104950	290	32100	2500	77040	100	1	11586575	12444	29.46	1.99	12	0.02	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.71	N	069620	2500	289 억	1150970	N	N	22	N	N
113	20231113	090605	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	400	2	0.37	34883900	323	3.32	108500	108500	107400	139100	74900	107000	107999.69	9.93	0	-132	110466	108732	107366	105632	104266	108050	104950	290	32100	2500	77040	100	1	11586575	12444	29.46	1.99	12	0.00	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.71	N	069620	2500	289 억	1150970	N	N	22	N	N
114	20231110	160620	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	-2200	5	-2.01	1042227500	9720	46.48	108300	109100	106000	141900	76500	109200	107200.39	9.94	0	-625	111200	110200	109000	108000	106800	110700	108500	290	32700	2500	78620	100	1	11586575	12398	29.35	1.98	12	0.08	3646.00	54061.00	165000	20230102	-35.15	88300	20230707	21.18	165000	-35.15	20230102	88300	21.18	20230707	165000	-35.15	20230102	88300	21.18	20230707	0.74	N	069620	2500	289 억	1152021	N	N	22	N	N
115	20231110	150613	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107100	-2100	5	-1.92	938401700	8750	41.84	108300	109100	106000	141900	76500	109200	107218.74	9.94	0	-179	111200	110200	109000	108000	106800	110700	108500	290	32700	2500	78620	100	1	11586575	12409	29.37	1.98	12	0.08	3646.00	54061.00	165000	20230102	-35.09	88300	20230707	21.29	165000	-35.09	20230102	88300	21.29	20230707	165000	-35.09	20230102	88300	21.29	20230707	0.74	N	069620	2500	289 억	1152021	N	N	36	N	N
116	20231110	140607	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	-2300	5	-2.11	811681800	7565	36.18	108300	109100	106000	141900	76500	109200	107263.64	9.94	0	-102	111200	110200	109000	108000	106800	110700	108500	290	32700	2500	78620	100	1	11586575	12386	29.32	1.98	12	0.07	3646.00	54061.00	165000	20230102	-35.21	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	165000	-35.21	20230102	88300	21.06	20230707	0.74	N	069620	2500	289 억	1152021	N	N	36	N	N
117	20231110	130608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	-1900	5	-1.74	652661900	6080	29.08	108300	109100	106000	141900	76500	109200	107308.37	9.94	0	421	111200	110200	109000	108000	106800	110700	108500	290	32700	2500	78620	100	1	11586575	12432	29.43	1.98	12	0.05	3646.00	54061.00	165000	20230102	-34.97	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	165000	-34.97	20230102	88300	21.52	20230707	0.74	N	069620	2500	289 억	1152021	N	N	36	N	N
118	20231110	120610	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	-1700	5	-1.56	579487300	5398	25.81	108300	109100	106000	141900	76500	109200	107310.21	9.94	0	542	111200	110200	109000	108000	106800	110700	108500	290	32700	2500	78620	100	1	11586575	12456	29.48	1.99	12	0.05	3646.00	54061.00	165000	20230102	-34.85	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	165000	-34.85	20230102	88300	21.74	20230707	0.74	N	069620	2500	289 억	1152021	N	N	36	N	N
119	20231110	110603	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	-1300	5	-1.19	517896100	4826	23.08	108300	109100	106000	141900	76500	109200	107265.64	9.94	0	447	111200	110200	109000	108000	106800	110700	108500	290	32700	2500	78620	100	1	11586575	12502	29.59	2.00	12	0.04	3646.00	54061.00	165000	20230102	-34.61	88300	20230707	22.20	165000	-34.61	20230102	88300	22.20	20230707	165000	-34.61	20230102	88300	22.20	20230707	0.74	N	069620	2500	289 억	1152021	N	N	36	N	N
120	20231110	100609	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	-1200	5	-1.10	380141000	3544	16.95	108300	109100	106000	141900	76500	109200	107195.39	9.94	0	187	111200	110200	109000	108000	106800	110700	108500	290	32700	2500	78620	100	1	11586575	12514	29.62	2.00	12	0.03	3646.00	54061.00	165000	20230102	-34.55	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	165000	-34.55	20230102	88300	22.31	20230707	0.74	N	069620	2500	289 억	1152021	N	N	36	N	N
121	20231110	090558	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	-1400	5	-1.28	62247600	575	2.75	108300	109100	107000	141900	76500	109200	108007.91	9.94	0	28	111200	110200	109000	108000	106800	110700	108500	290	32700	2500	78620	100	1	11586575	12490	29.57	1.99	12	0.00	3646.00	54061.00	165000	20230102	-34.67	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	165000	-34.67	20230102	88300	22.08	20230707	0.74	N	069620	2500	289 억	1152021	N	N	36	N	N
122	20231109	160552	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	1400	2	1.30	2282654100	20888	81.87	108100	110000	107800	140100	75500	107800	109280.66	9.94	0	1312	110333	109066	107533	106266	104733	109700	106900	290	32300	2500	77610	100	1	11586575	12653	29.95	2.02	12	0.18	3646.00	54061.00	165000	20230102	-33.82	88300	20230707	23.67	165000	-33.82	20230102	88300	23.67	20230707	165000	-33.82	20230102	88300	23.67	20230707	0.73	N	069620	2500	289 억	1151817	N	N	36	N	N
123	20231109	150553	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	1500	2	1.39	2017954200	18462	72.36	108100	110000	107800	140100	75500	107800	109303.12	9.94	0	1253	110333	109066	107533	106266	104733	109700	106900	290	32300	2500	77610	100	1	11586575	12664	29.98	2.02	12	0.16	3646.00	54061.00	165000	20230102	-33.76	88300	20230707	23.78	165000	-33.76	20230102	88300	23.78	20230707	165000	-33.76	20230102	88300	23.78	20230707	0.73	N	069620	2500	289 억	1151817	N	N	223	N	N
124	20231109	140551	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	1600	2	1.48	1714388400	15674	61.44	108100	110000	107800	140100	75500	107800	109377.85	9.94	0	1449	110333	109066	107533	106266	104733	109700	106900	290	32300	2500	77610	100	1	11586575	12676	30.01	2.02	12	0.14	3646.00	54061.00	165000	20230102	-33.70	88300	20230707	23.90	165000	-33.70	20230102	88300	23.90	20230707	165000	-33.70	20230102	88300	23.90	20230707	0.73	N	069620	2500	289 억	1151817	N	N	223	N	N
125	20231109	130554	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	1800	2	1.67	1507464100	13784	54.03	108100	110000	107800	140100	75500	107800	109363.33	9.94	0	1837	110333	109066	107533	106266	104733	109700	106900	290	32300	2500	77610	100	1	11586575	12699	30.06	2.03	12	0.12	3646.00	54061.00	165000	20230102	-33.58	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	165000	-33.58	20230102	88300	24.12	20230707	0.73	N	069620	2500	289 억	1151817	N	N	223	N	N
126	20231109	120556	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	1900	2	1.76	1305547100	11941	46.80	108100	110000	107800	140100	75500	107800	109333.15	9.94	0	2242	110333	109066	107533	106266	104733	109700	106900	290	32300	2500	77610	100	1	11586575	12710	30.09	2.03	12	0.10	3646.00	54061.00	165000	20230102	-33.52	88300	20230707	24.24	165000	-33.52	20230102	88300	24.24	20230707	165000	-33.52	20230102	88300	24.24	20230707	0.73	N	069620	2500	289 억	1151817	N	N	223	N	N
127	20231109	110554	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	1900	2	1.76	1116411100	10215	40.04	108100	110000	107800	140100	75500	107800	109291.35	9.94	0	2549	110333	109066	107533	106266	104733	109700	106900	290	32300	2500	77610	100	1	11586575	12710	30.09	2.03	12	0.09	3646.00	54061.00	165000	20230102	-33.52	88300	20230707	24.24	165000	-33.52	20230102	88300	24.24	20230707	165000	-33.52	20230102	88300	24.24	20230707	0.73	N	069620	2500	289 억	1151817	N	N	223	N	N
128	20231109	100550	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	1600	2	1.48	793336100	7265	28.48	108100	110000	107800	140100	75500	107800	109199.74	9.94	0	2291	110333	109066	107533	106266	104733	109700	106900	290	32300	2500	77610	100	1	11586575	12676	30.01	2.02	12	0.06	3646.00	54061.00	165000	20230102	-33.70	88300	20230707	23.90	165000	-33.70	20230102	88300	23.90	20230707	165000	-33.70	20230102	88300	23.90	20230707	0.73	N	069620	2500	289 억	1151817	N	N	223	N	N
129	20231109	090551	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	1000	2	0.93	59697100	552	2.16	108100	108900	107800	140100	75500	107800	108146.92	9.94	0	36	110333	109066	107533	106266	104733	109700	106900	290	32300	2500	77610	100	1	11586575	12606	29.84	2.01	12	0.00	3646.00	54061.00	165000	20230102	-34.06	88300	20230707	23.22	165000	-34.06	20230102	88300	23.22	20230707	165000	-34.06	20230102	88300	23.22	20230707	0.73	N	069620	2500	289 억	1151817	N	N	223	N	N
130	20231108	160548	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	1300	2	1.22	2741550200	25507	119.11	107100	108800	106000	138400	74600	106500	107482.24	9.90	0	4451	108366	107432	106466	105532	104566	106950	105050	290	31900	2500	76680	100	1	11586575	12490	29.57	1.99	12	0.22	3646.00	54061.00	165000	20230102	-34.67	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	165000	-34.67	20230102	88300	22.08	20230707	0.75	N	069620	2500	289 억	1147462	N	N	223	N	N
131	20231108	150550	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	1300	2	1.22	2347548900	21867	102.11	107100	108100	106000	138400	74600	106500	107355.78	9.90	0	3900	108366	107432	106466	105532	104566	106950	105050	290	31900	2500	76680	100	1	11586575	12490	29.57	1.99	12	0.19	3646.00	54061.00	165000	20230102	-34.67	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	165000	-34.67	20230102	88300	22.08	20230707	0.75	N	069620	2500	289 억	1147462	N	N	107	N	N
132	20231108	140549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	1300	2	1.22	2011821200	18755	87.58	107100	108000	106000	138400	74600	106500	107268.53	9.90	0	3377	108366	107432	106466	105532	104566	106950	105050	290	31900	2500	76680	100	1	11586575	12490	29.57	1.99	12	0.16	3646.00	54061.00	165000	20230102	-34.67	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	165000	-34.67	20230102	88300	22.08	20230707	0.75	N	069620	2500	289 억	1147462	N	N	107	N	N
133	20231108	130550	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107600	1100	2	1.03	1853154600	17281	80.70	107100	108000	106000	138400	74600	106500	107236.54	9.90	0	3214	108366	107432	106466	105532	104566	106950	105050	290	31900	2500	76680	100	1	11586575	12467	29.51	1.99	12	0.15	3646.00	54061.00	165000	20230102	-34.79	88300	20230707	21.86	165000	-34.79	20230102	88300	21.86	20230707	165000	-34.79	20230102	88300	21.86	20230707	0.75	N	069620	2500	289 억	1147462	N	N	107	N	N
134	20231108	120544	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	900	2	0.85	1587055100	14804	69.13	107100	108000	106000	138400	74600	106500	107204.48	9.90	0	3680	108366	107432	106466	105532	104566	106950	105050	290	31900	2500	76680	100	1	11586575	12444	29.46	1.99	12	0.13	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.75	N	069620	2500	289 억	1147462	N	N	107	N	N
135	20231108	110548	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	1000	2	0.94	1187844300	11099	51.83	107100	107800	106000	138400	74600	106500	107022.64	9.90	0	3655	108366	107432	106466	105532	104566	106950	105050	290	31900	2500	76680	100	1	11586575	12456	29.48	1.99	12	0.10	3646.00	54061.00	165000	20230102	-34.85	88300	20230707	21.74	165000	-34.85	20230102	88300	21.74	20230707	165000	-34.85	20230102	88300	21.74	20230707	0.75	N	069620	2500	289 억	1147462	N	N	107	N	N
136	20231108	100549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106600	100	2	0.09	667264100	6235	29.12	107100	107800	106000	138400	74600	106500	107019.10	9.90	0	1106	108366	107432	106466	105532	104566	106950	105050	290	31900	2500	76680	100	1	11586575	12351	29.24	1.97	12	0.05	3646.00	54061.00	165000	20230102	-35.39	88300	20230707	20.72	165000	-35.39	20230102	88300	20.72	20230707	165000	-35.39	20230102	88300	20.72	20230707	0.75	N	069620	2500	289 억	1147462	N	N	107	N	N
137	20231108	090546	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	800	2	0.75	88577100	826	3.86	107100	107600	106900	138400	74600	106500	107236.20	9.90	0	-135	108366	107432	106466	105532	104566	106950	105050	290	31900	2500	76680	100	1	11586575	12432	29.43	1.98	12	0.01	3646.00	54061.00	165000	20230102	-34.97	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	165000	-34.97	20230102	88300	21.52	20230707	0.75	N	069620	2500	289 억	1147462	N	N	107	N	N
138	20231107	160549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106500	-400	5	-0.37	2276352500	21404	69.38	106900	107400	105500	138900	74900	106900	106347.68	9.91	0	1175	110100	108500	105300	103700	100500	109300	104500	290	32000	2500	76960	100	1	11586575	12340	29.21	1.97	12	0.18	3646.00	54061.00	165000	20230102	-35.45	88300	20230707	20.61	165000	-35.45	20230102	88300	20.61	20230707	165000	-35.45	20230102	88300	20.61	20230707	0.74	N	069620	2500	289 억	1148681	N	N	107	N	N
139	20231107	150549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106500	-400	5	-0.37	2137828300	20103	65.17	106900	107400	105500	138900	74900	106900	106339.59	9.91	0	1420	110100	108500	105300	103700	100500	109300	104500	290	32000	2500	76960	100	1	11586575	12340	29.21	1.97	12	0.17	3646.00	54061.00	165000	20230102	-35.45	88300	20230707	20.61	165000	-35.45	20230102	88300	20.61	20230707	165000	-35.45	20230102	88300	20.61	20230707	0.74	N	069620	2500	289 억	1148681	N	N	39	N	N
140	20231107	140552	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	-200	5	-0.19	1883455100	17712	57.42	106900	107400	105500	138900	74900	106900	106333.03	9.91	0	1331	110100	108500	105300	103700	100500	109300	104500	290	32000	2500	76960	100	1	11586575	12363	29.26	1.97	12	0.15	3646.00	54061.00	165000	20230102	-35.33	88300	20230707	20.84	165000	-35.33	20230102	88300	20.84	20230707	165000	-35.33	20230102	88300	20.84	20230707	0.74	N	069620	2500	289 억	1148681	N	N	39	N	N
141	20231107	130550	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106100	-800	5	-0.75	1713698500	16116	52.24	106900	107400	105500	138900	74900	106900	106329.96	9.91	0	1221	110100	108500	105300	103700	100500	109300	104500	290	32000	2500	76960	100	1	11586575	12293	29.10	1.96	12	0.14	3646.00	54061.00	165000	20230102	-35.70	88300	20230707	20.16	165000	-35.70	20230102	88300	20.16	20230707	165000	-35.70	20230102	88300	20.16	20230707	0.74	N	069620	2500	289 억	1148681	N	N	39	N	N
142	20231107	120547	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-900	5	-0.84	1457722000	13700	44.41	106900	107400	105500	138900	74900	106900	106397.60	9.91	0	1663	110100	108500	105300	103700	100500	109300	104500	290	32000	2500	76960	100	1	11586575	12282	29.07	1.96	12	0.12	3646.00	54061.00	165000	20230102	-35.76	88300	20230707	20.05	165000	-35.76	20230102	88300	20.05	20230707	165000	-35.76	20230102	88300	20.05	20230707	0.74	N	069620	2500	289 억	1148681	N	N	39	N	N
143	20231107	110547	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106500	-400	5	-0.37	1236653700	11618	37.66	106900	107400	105500	138900	74900	106900	106436.97	9.91	0	1293	110100	108500	105300	103700	100500	109300	104500	290	32000	2500	76960	100	1	11586575	12340	29.21	1.97	12	0.10	3646.00	54061.00	165000	20230102	-35.45	88300	20230707	20.61	165000	-35.45	20230102	88300	20.61	20230707	165000	-35.45	20230102	88300	20.61	20230707	0.74	N	069620	2500	289 억	1148681	N	N	39	N	N
144	20231107	100555	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106200	-700	5	-0.65	895271400	8411	27.27	106900	107400	105500	138900	74900	106900	106432.26	9.91	0	989	110100	108500	105300	103700	100500	109300	104500	290	32000	2500	76960	100	1	11586575	12305	29.13	1.96	12	0.07	3646.00	54061.00	165000	20230102	-35.64	88300	20230707	20.27	165000	-35.64	20230102	88300	20.27	20230707	165000	-35.64	20230102	88300	20.27	20230707	0.74	N	069620	2500	289 억	1148681	N	N	39	N	N
145	20231107	090540	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-600	5	-0.56	252451800	2368	7.68	106900	106900	105500	138900	74900	106900	106590.22	9.91	0	-399	110100	108500	105300	103700	100500	109300	104500	290	32000	2500	76960	100	1	11586575	12317	29.16	1.97	12	0.02	3646.00	54061.00	165000	20230102	-35.58	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	165000	-35.58	20230102	88300	20.39	20230707	0.74	N	069620	2500	289 억	1148681	N	N	39	N	N
146	20231106	160535	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	5300	2	5.22	3228631600	30732	143.78	103500	106900	102100	132000	71200	101600	105056.21	9.83	0	11230	104866	103232	101366	99732	97866	102300	98800	290	30400	2500	73150	100	1	11586575	12386	29.32	1.98	12	0.27	3646.00	54061.00	166000	20221102	-35.60	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	165000	-35.21	20230102	88300	21.06	20230707	0.75	Y	069620	2500	289 억	1139533	N	N	31	N	N
147	20231106	150538	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	4700	2	4.63	2814159600	26849	125.62	103500	106900	102100	132000	71200	101600	104814.32	9.83	0	10154	104866	103232	101366	99732	97866	102300	98800	290	30400	2500	73150	100	1	11586575	12317	29.16	1.97	12	0.23	3646.00	54061.00	166000	20221102	-35.96	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	165000	-35.58	20230102	88300	20.39	20230707	0.75	Y	069620	2500	289 억	1139533	N	N	290	N	N
148	20231106	140536	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	4700	2	4.63	2648181300	25283	118.29	103500	106900	102100	132000	71200	101600	104741.58	9.83	0	9594	104866	103232	101366	99732	97866	102300	98800	290	30400	2500	73150	100	1	11586575	12317	29.16	1.97	12	0.22	3646.00	54061.00	166000	20221102	-35.96	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	165000	-35.58	20230102	88300	20.39	20230707	0.75	Y	069620	2500	289 억	1139533	N	N	290	N	N
149	20231106	130543	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106800	5200	2	5.12	2387586100	22832	106.82	103500	106900	102100	132000	71200	101600	104571.92	9.83	0	9306	104866	103232	101366	99732	97866	102300	98800	290	30400	2500	73150	100	1	11586575	12374	29.29	1.98	12	0.20	3646.00	54061.00	166000	20221102	-35.66	88300	20230707	20.95	165000	-35.27	20230102	88300	20.95	20230707	165000	-35.27	20230102	88300	20.95	20230707	0.75	Y	069620	2500	289 억	1139533	N	N	290	N	N
150	20231106	120539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105200	3600	2	3.54	1784330700	17160	80.28	103500	105200	102100	132000	71200	101600	103981.98	9.83	0	7096	104866	103232	101366	99732	97866	102300	98800	290	30400	2500	73150	100	1	11586575	12189	28.85	1.95	12	0.15	3646.00	54061.00	166000	20221102	-36.63	88300	20230707	19.14	165000	-36.24	20230102	88300	19.14	20230707	165000	-36.24	20230102	88300	19.14	20230707	0.75	Y	069620	2500	289 억	1139533	N	N	290	N	N
151	20231106	110539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105000	3400	2	3.35	1453738700	14005	65.52	103500	105000	102100	132000	71200	101600	103801.41	9.83	0	5585	104866	103232	101366	99732	97866	102300	98800	290	30400	2500	73150	100	1	11586575	12166	28.80	1.94	12	0.12	3646.00	54061.00	166000	20221102	-36.75	88300	20230707	18.91	165000	-36.36	20230102	88300	18.91	20230707	165000	-36.36	20230102	88300	18.91	20230707	0.75	Y	069620	2500	289 억	1139533	N	N	290	N	N
152	20231106	100517	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	104000	2400	2	2.36	966442000	9326	43.63	103500	104200	102100	132000	71200	101600	103628.78	9.83	0	3330	104866	103232	101366	99732	97866	102300	98800	290	30400	2500	73150	100	1	11586575	12050	28.52	1.92	12	0.08	3646.00	54061.00	166000	20221102	-37.35	88300	20230707	17.78	165000	-36.97	20230102	88300	17.78	20230707	165000	-36.97	20230102	88300	17.78	20230707	0.75	Y	069620	2500	289 억	1139533	N	N	290	N	N
153	20231106	090539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	103000	1400	2	1.38	259235200	2507	11.73	103500	103900	102100	132000	71200	101600	103404.55	9.83	0	112	104866	103232	101366	99732	97866	102300	98800	290	30400	2500	73150	100	1	11586575	11934	28.25	1.91	12	0.02	3646.00	54061.00	166000	20221102	-37.95	88300	20230707	16.65	165000	-37.58	20230102	88300	16.65	20230707	165000	-37.58	20230102	88300	16.65	20230707	0.75	Y	069620	2500	289 억	1139533	N	N	290	N	N
154	20231103	160532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101600	-1200	5	-1.17	2164817100	21337	109.72	102800	103000	99500	133600	72000	102800	101457.72	9.82	0	2234	104533	103666	101933	101066	99333	104100	101500	290	30800	2500	74010	100	1	11586575	11772	27.87	1.88	12	0.18	3646.00	54061.00	166000	20221102	-38.80	88300	20230707	15.06	165000	-38.42	20230102	88300	15.06	20230707	165000	-38.42	20230102	88300	15.06	20230707	0.75	Y	069620	2500	289 억	1137689	N	N	290	N	N
155	20231103	150531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101600	-1200	5	-1.17	2022635700	19937	102.52	102800	103000	99500	133600	72000	102800	101451.36	9.82	0	2516	104533	103666	101933	101066	99333	104100	101500	290	30800	2500	74010	100	1	11586575	11772	27.87	1.88	12	0.17	3646.00	54061.00	166000	20221102	-38.80	88300	20230707	15.06	165000	-38.42	20230102	88300	15.06	20230707	165000	-38.42	20230102	88300	15.06	20230707	0.75	Y	069620	2500	289 억	1137689	N	N	2126	N	N
156	20231103	140531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101500	-1300	5	-1.26	1724779300	17004	87.44	102800	103000	99500	133600	72000	102800	101433.74	9.82	0	2212	104533	103666	101933	101066	99333	104100	101500	290	30800	2500	74010	100	1	11586575	11760	27.84	1.88	12	0.15	3646.00	54061.00	166000	20221102	-38.86	88300	20230707	14.95	165000	-38.48	20230102	88300	14.95	20230707	165000	-38.48	20230102	88300	14.95	20230707	0.75	Y	069620	2500	289 억	1137689	N	N	2126	N	N
157	20231103	130531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101300	-1500	5	-1.46	1496962000	14757	75.88	102800	103000	99500	133600	72000	102800	101440.81	9.82	0	1407	104533	103666	101933	101066	99333	104100	101500	290	30800	2500	74010	100	1	11586575	11737	27.78	1.87	12	0.13	3646.00	54061.00	166000	20221102	-38.98	88300	20230707	14.72	165000	-38.61	20230102	88300	14.72	20230707	165000	-38.61	20230102	88300	14.72	20230707	0.75	Y	069620	2500	289 억	1137689	N	N	2126	N	N
158	20231103	120531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	-1100	5	-1.07	1260257600	12430	63.92	102800	103000	99500	133600	72000	102800	101388.38	9.82	0	1204	104533	103666	101933	101066	99333	104100	101500	290	30800	2500	74010	100	1	11586575	11784	27.89	1.88	12	0.11	3646.00	54061.00	166000	20221102	-38.73	88300	20230707	15.18	165000	-38.36	20230102	88300	15.18	20230707	165000	-38.36	20230102	88300	15.18	20230707	0.75	Y	069620	2500	289 억	1137689	N	N	2126	N	N
159	20231103	110535	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101300	-1500	5	-1.46	1001619000	9881	50.81	102800	103000	99500	133600	72000	102800	101368.18	9.82	0	1111	104533	103666	101933	101066	99333	104100	101500	290	30800	2500	74010	100	1	11586575	11737	27.78	1.87	12	0.09	3646.00	54061.00	166000	20221102	-38.98	88300	20230707	14.72	165000	-38.61	20230102	88300	14.72	20230707	165000	-38.61	20230102	88300	14.72	20230707	0.75	Y	069620	2500	289 억	1137689	N	N	2126	N	N
160	20231103	100526	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101300	-1500	5	-1.46	618665100	6104	31.39	102800	103000	99500	133600	72000	102800	101354.05	9.82	0	479	104533	103666	101933	101066	99333	104100	101500	290	30800	2500	74010	100	1	11586575	11737	27.78	1.87	12	0.05	3646.00	54061.00	166000	20221102	-38.98	88300	20230707	14.72	165000	-38.61	20230102	88300	14.72	20230707	165000	-38.61	20230102	88300	14.72	20230707	0.75	Y	069620	2500	289 억	1137689	N	N	2126	N	N
161	20231103	090526	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102900	100	2	0.10	53030000	517	2.66	102800	103000	102100	133600	72000	102800	102572.53	9.82	0	14	104533	103666	101933	101066	99333	104100	101500	290	30800	2500	74010	100	1	11586575	11923	28.22	1.90	12	0.00	3646.00	54061.00	166000	20221102	-38.01	88300	20230707	16.53	165000	-37.64	20230102	88300	16.53	20230707	165000	-37.64	20230102	88300	16.53	20230707	0.75	Y	069620	2500	289 억	1137689	N	N	2126	N	N
162	20231102	160527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102800	2300	2	2.29	1981095600	19437	160.28	101600	102800	100200	130600	70400	100500	101923.89	9.82	0	-39	101833	101166	100333	99666	98833	101500	100000	290	30100	2500	72360	100	1	11586575	11911	28.20	1.90	12	0.17	3646.00	54061.00	169500	20221031	-39.35	88300	20230707	16.42	165000	-37.70	20230102	88300	16.42	20230707	166000	-38.07	20221102	88300	16.42	20230707	0.78	Y	069620	2500	289 억	1137736	N	N	2126	N	N
163	20231102	150532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102800	2300	2	2.29	1716052500	16857	139.00	101600	102800	100200	130600	70400	100500	101800.59	9.82	0	186	101833	101166	100333	99666	98833	101500	100000	290	30100	2500	72360	100	1	11586575	11911	28.20	1.90	12	0.15	3646.00	54061.00	169500	20221031	-39.35	88300	20230707	16.42	165000	-37.70	20230102	88300	16.42	20230707	166000	-38.07	20221102	88300	16.42	20230707	0.78	Y	069620	2500	289 억	1137736	N	N	269	N	N
164	20231102	140522	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102500	2000	2	1.99	1500918600	14761	121.72	101600	102700	100200	130600	70400	100500	101681.36	9.82	0	924	101833	101166	100333	99666	98833	101500	100000	290	30100	2500	72360	100	1	11586575	11876	28.11	1.90	12	0.13	3646.00	54061.00	169500	20221031	-39.53	88300	20230707	16.08	165000	-37.88	20230102	88300	16.08	20230707	166000	-38.25	20221102	88300	16.08	20230707	0.78	Y	069620	2500	289 억	1137736	N	N	269	N	N
165	20231102	130527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102600	2100	2	2.09	1361327900	13398	110.48	101600	102700	100200	130600	70400	100500	101606.80	9.82	0	1108	101833	101166	100333	99666	98833	101500	100000	290	30100	2500	72360	100	1	11586575	11888	28.14	1.90	12	0.12	3646.00	54061.00	169500	20221031	-39.47	88300	20230707	16.19	165000	-37.82	20230102	88300	16.19	20230707	166000	-38.19	20221102	88300	16.19	20230707	0.78	Y	069620	2500	289 억	1137736	N	N	269	N	N
166	20231102	120525	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102300	1800	2	1.79	1242263400	12235	100.89	101600	102700	100200	130600	70400	100500	101533.58	9.82	0	1212	101833	101166	100333	99666	98833	101500	100000	290	30100	2500	72360	100	1	11586575	11853	28.06	1.89	12	0.11	3646.00	54061.00	169500	20221031	-39.65	88300	20230707	15.86	165000	-38.00	20230102	88300	15.86	20230707	166000	-38.37	20221102	88300	15.86	20230707	0.78	Y	069620	2500	289 억	1137736	N	N	269	N	N
167	20231102	110526	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	102600	2100	2	2.09	1057246400	10428	85.99	101600	102600	100200	130600	70400	100500	101385.35	9.82	0	1069	101833	101166	100333	99666	98833	101500	100000	290	30100	2500	72360	100	1	11586575	11888	28.14	1.90	12	0.09	3646.00	54061.00	169500	20221031	-39.47	88300	20230707	16.19	165000	-37.82	20230102	88300	16.19	20230707	166000	-38.19	20221102	88300	16.19	20230707	0.78	Y	069620	2500	289 억	1137736	N	N	269	N	N
168	20231102	100526	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101100	600	2	0.60	555706200	5498	45.34	101600	102000	100200	130600	70400	100500	101074.25	9.82	0	315	101833	101166	100333	99666	98833	101500	100000	290	30100	2500	72360	100	1	11586575	11714	27.73	1.87	12	0.05	3646.00	54061.00	169500	20221031	-40.35	88300	20230707	14.50	165000	-38.73	20230102	88300	14.50	20230707	166000	-39.10	20221102	88300	14.50	20230707	0.78	Y	069620	2500	289 억	1137736	N	N	269	N	N
169	20231102	090529	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	101600	1100	2	1.09	58087600	572	4.72	101600	101700	101400	130600	70400	100500	101551.75	9.82	0	195	101833	101166	100333	99666	98833	101500	100000	290	30100	2500	72360	100	1	11586575	11772	27.87	1.88	12	0.00	3646.00	54061.00	169500	20221031	-40.06	88300	20230707	15.06	165000	-38.42	20230102	88300	15.06	20230707	166000	-38.80	20221102	88300	15.06	20230707	0.78	Y	069620	2500	289 억	1137736	N	N	269	N	N
170	20231101	160523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	600	2	0.60	1216315400	12123	64.62	99500	101000	99500	129800	70000	99900	100331.22	9.84	0	-3084	103366	101632	100366	98632	97366	101000	98000	290	29900	2500	71920	100	1	11586575	11645	27.56	1.86	12	0.10	3646.00	54061.00	173000	20221028	-41.91	88300	20230707	13.82	165000	-39.09	20230102	88300	13.82	20230707	166000	-39.46	20221102	88300	13.82	20230707	0.75	Y	069620	2500	289 억	1139824	N	N	269	N	N
171	20231101	150521	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100300	400	2	0.40	1124467600	11207	59.74	99500	101000	99500	129800	70000	99900	100336.18	9.84	0	-2874	103366	101632	100366	98632	97366	101000	98000	290	29900	2500	71920	100	1	11586575	11621	27.51	1.86	12	0.10	3646.00	54061.00	173000	20221028	-42.02	88300	20230707	13.59	165000	-39.21	20230102	88300	13.59	20230707	166000	-39.58	20221102	88300	13.59	20230707	0.75	Y	069620	2500	289 억	1139824	N	N	1296	N	N
172	20231101	140519	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100100	200	2	0.20	992925000	9894	52.74	99500	101000	99500	129800	70000	99900	100356.28	9.84	0	-2646	103366	101632	100366	98632	97366	101000	98000	290	29900	2500	71920	100	1	11586575	11598	27.45	1.85	12	0.09	3646.00	54061.00	173000	20221028	-42.14	88300	20230707	13.36	165000	-39.33	20230102	88300	13.36	20230707	166000	-39.70	20221102	88300	13.36	20230707	0.75	Y	069620	2500	289 억	1139824	N	N	1296	N	N
173	20231101	130523	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100000	100	2	0.10	828452300	8251	43.98	99500	101000	99500	129800	70000	99900	100406.29	9.84	0	-1825	103366	101632	100366	98632	97366	101000	98000	290	29900	2500	71920	100	1	11586575	11587	27.43	1.85	12	0.07	3646.00	54061.00	173000	20221028	-42.20	88300	20230707	13.25	165000	-39.39	20230102	88300	13.25	20230707	166000	-39.76	20221102	88300	13.25	20230707	0.75	Y	069620	2500	289 억	1139824	N	N	1296	N	N
174	20231101	120535	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100200	300	2	0.30	722879200	7196	38.36	99500	101000	99500	129800	70000	99900	100455.70	9.84	0	-1575	103366	101632	100366	98632	97366	101000	98000	290	29900	2500	71920	100	1	11586575	11610	27.48	1.85	12	0.06	3646.00	54061.00	173000	20221028	-42.08	88300	20230707	13.48	165000	-39.27	20230102	88300	13.48	20230707	166000	-39.64	20221102	88300	13.48	20230707	0.75	Y	069620	2500	289 억	1139824	N	N	1296	N	N
175	20231101	110538	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100200	300	2	0.30	616772600	6137	32.71	99500	101000	99500	129800	70000	99900	100500.67	9.84	0	-1294	103366	101632	100366	98632	97366	101000	98000	290	29900	2500	71920	100	1	11586575	11610	27.48	1.85	12	0.05	3646.00	54061.00	173000	20221028	-42.08	88300	20230707	13.48	165000	-39.27	20230102	88300	13.48	20230707	166000	-39.64	20221102	88300	13.48	20230707	0.75	Y	069620	2500	289 억	1139824	N	N	1296	N	N
176	20231101	100531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100900	1000	2	1.00	471567800	4693	25.02	99500	101000	99500	129800	70000	99900	100483.23	9.84	0	-1143	103366	101632	100366	98632	97366	101000	98000	290	29900	2500	71920	100	1	11586575	11691	27.67	1.87	12	0.04	3646.00	54061.00	173000	20221028	-41.68	88300	20230707	14.27	165000	-38.85	20230102	88300	14.27	20230707	166000	-39.22	20221102	88300	14.27	20230707	0.75	Y	069620	2500	289 억	1139824	N	N	1296	N	N
177	20231101	090532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	100200	300	2	0.30	39187900	392	2.09	99500	100700	99500	129800	70000	99900	99969.13	9.84	0	49	103366	101632	100366	98632	97366	101000	98000	290	29900	2500	71920	100	1	11586575	11610	27.48	1.85	12	0.00	3646.00	54061.00	173000	20221028	-42.08	88300	20230707	13.48	165000	-39.27	20230102	88300	13.48	20230707	166000	-39.64	20221102	88300	13.48	20230707	0.75	Y	069620	2500	289 억	1139824	N	N	1296	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History