KissMeData/128940/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

84 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	160857	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307500	4000	2	1.32	11789554500	38537	113.63	305500	307500	302000	394500	212500	303500	305922.75	16.08	0	4556	314833	309166	306333	300666	297833	307750	299250	314	91000	2500	230660	500	1	12562158	38629	46.65	4.25	12	0.31	6591.00	72348.00	340000	20230811	-9.56	245000	20230314	25.51	340000	-9.56	20230811	245000	25.51	20230314	340000	-9.56	20230811	245000	25.51	20230314	0.46	N	128940	2500	314 억	2019561	N	N	562	N	N
3	20231130	150858	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	2500	2	0.82	6960145000	22824	67.30	305500	307500	302000	394500	212500	303500	304948.65	16.08	0	2749	314833	309166	306333	300666	297833	307750	299250	314	91000	2500	230660	500	1	12562158	38440	46.43	4.23	12	0.18	6591.00	72348.00	340000	20230811	-10.00	245000	20230314	24.90	340000	-10.00	20230811	245000	24.90	20230314	340000	-10.00	20230811	245000	24.90	20230314	0.46	N	128940	2500	314 억	2019561	N	N	120	N	N
4	20231130	140853	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	500	2	0.16	5496925500	18028	53.16	305500	307500	302000	394500	212500	303500	304910.60	16.08	0	2080	314833	309166	306333	300666	297833	307750	299250	314	91000	2500	230660	500	1	12562158	38189	46.12	4.20	12	0.14	6591.00	72348.00	340000	20230811	-10.59	245000	20230314	24.08	340000	-10.59	20230811	245000	24.08	20230314	340000	-10.59	20230811	245000	24.08	20230314	0.46	N	128940	2500	314 억	2019561	N	N	120	N	N
5	20231130	130851	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	0	3	0.00	4591482500	15050	44.38	305500	307500	302000	394500	212500	303500	305082.10	16.08	0	1281	314833	309166	306333	300666	297833	307750	299250	314	91000	2500	230660	500	1	12562158	38126	46.05	4.20	12	0.12	6591.00	72348.00	340000	20230811	-10.74	245000	20230314	23.88	340000	-10.74	20230811	245000	23.88	20230314	340000	-10.74	20230811	245000	23.88	20230314	0.46	N	128940	2500	314 억	2019561	N	N	120	N	N
6	20231130	120903	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	1000	2	0.33	3785643000	12401	36.57	305500	307500	302000	394500	212500	303500	305269.46	16.08	0	733	314833	309166	306333	300666	297833	307750	299250	314	91000	2500	230660	500	1	12562158	38252	46.20	4.21	12	0.10	6591.00	72348.00	340000	20230811	-10.44	245000	20230314	24.29	340000	-10.44	20230811	245000	24.29	20230314	340000	-10.44	20230811	245000	24.29	20230314	0.46	N	128940	2500	314 억	2019561	N	N	120	N	N
7	20231130	110900	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	1500	2	0.49	2841141000	9306	27.44	305500	307500	302000	394500	212500	303500	305302.45	16.08	0	499	314833	309166	306333	300666	297833	307750	299250	314	91000	2500	230660	500	1	12562158	38315	46.28	4.22	12	0.07	6591.00	72348.00	340000	20230811	-10.29	245000	20230314	24.49	340000	-10.29	20230811	245000	24.49	20230314	340000	-10.29	20230811	245000	24.49	20230314	0.46	N	128940	2500	314 억	2019561	N	N	120	N	N
8	20231130	100853	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	2500	2	0.82	1639188500	5375	15.85	305500	307500	302000	394500	212500	303500	304965.85	16.08	0	550	314833	309166	306333	300666	297833	307750	299250	314	91000	2500	230660	500	1	12562158	38440	46.43	4.23	12	0.04	6591.00	72348.00	340000	20230811	-10.00	245000	20230314	24.90	340000	-10.00	20230811	245000	24.90	20230314	340000	-10.00	20230811	245000	24.90	20230314	0.46	N	128940	2500	314 억	2019561	N	N	120	N	N
9	20231130	090854	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	1000	2	0.33	197642500	648	1.91	305500	305500	304000	394500	212500	303500	305008.51	16.08	0	-121	314833	309166	306333	300666	297833	307750	299250	314	91000	2500	230660	500	1	12562158	38252	46.20	4.21	12	0.01	6591.00	72348.00	340000	20230811	-10.44	245000	20230314	24.29	340000	-10.44	20230811	245000	24.29	20230314	340000	-10.44	20230811	245000	24.29	20230314	0.46	N	128940	2500	314 억	2019561	N	N	120	N	N
10	20231129	160850	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	-5500	5	-1.78	10356255000	33876	42.61	310000	312000	303500	401500	216500	309000	305710.75	16.02	0	1700	325333	317166	310833	302666	296333	321250	306750	314	92500	2500	234840	500	1	12562158	38126	46.05	4.20	12	0.27	6591.00	72348.00	340000	20230811	-10.74	245000	20230314	23.88	340000	-10.74	20230811	245000	23.88	20230314	340000	-10.74	20230811	245000	23.88	20230314	0.46	N	128940	2500	314 억	2012681	N	N	120	N	N
11	20231129	150857	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-5000	5	-1.62	9791688500	32017	40.27	310000	312000	303500	401500	216500	309000	305827.79	16.02	0	1948	325333	317166	310833	302666	296333	321250	306750	314	92500	2500	234840	500	1	12562158	38189	46.12	4.20	12	0.25	6591.00	72348.00	340000	20230811	-10.59	245000	20230314	24.08	340000	-10.59	20230811	245000	24.08	20230314	340000	-10.59	20230811	245000	24.08	20230314	0.46	N	128940	2500	314 억	2012681	N	N	86	N	N
12	20231129	140852	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305500	-3500	5	-1.13	7548394500	24646	31.00	310000	312000	304500	401500	216500	309000	306272.60	16.02	0	899	325333	317166	310833	302666	296333	321250	306750	314	92500	2500	234840	500	1	12562158	38377	46.35	4.22	12	0.20	6591.00	72348.00	340000	20230811	-10.15	245000	20230314	24.69	340000	-10.15	20230811	245000	24.69	20230314	340000	-10.15	20230811	245000	24.69	20230314	0.46	N	128940	2500	314 억	2012681	N	N	86	N	N
13	20231129	130853	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	-3000	5	-0.97	5886007000	19207	24.16	310000	312000	304500	401500	216500	309000	306451.14	16.02	0	164	325333	317166	310833	302666	296333	321250	306750	314	92500	2500	234840	500	1	12562158	38440	46.43	4.23	12	0.15	6591.00	72348.00	340000	20230811	-10.00	245000	20230314	24.90	340000	-10.00	20230811	245000	24.90	20230314	340000	-10.00	20230811	245000	24.90	20230314	0.46	N	128940	2500	314 억	2012681	N	N	86	N	N
14	20231129	120854	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	307500	-1500	5	-0.49	5075857500	16561	20.83	310000	312000	304500	401500	216500	309000	306494.63	16.02	0	412	325333	317166	310833	302666	296333	321250	306750	314	92500	2500	234840	500	1	12562158	38629	46.65	4.25	12	0.13	6591.00	72348.00	340000	20230811	-9.56	245000	20230314	25.51	340000	-9.56	20230811	245000	25.51	20230314	340000	-9.56	20230811	245000	25.51	20230314	0.46	N	128940	2500	314 억	2012681	N	N	86	N	N
15	20231129	110854	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	-3000	5	-0.97	4238064000	13835	17.40	310000	312000	304500	401500	216500	309000	306329.17	16.02	0	825	325333	317166	310833	302666	296333	321250	306750	314	92500	2500	234840	500	1	12562158	38440	46.43	4.23	12	0.11	6591.00	72348.00	340000	20230811	-10.00	245000	20230314	24.90	340000	-10.00	20230811	245000	24.90	20230314	340000	-10.00	20230811	245000	24.90	20230314	0.46	N	128940	2500	314 억	2012681	N	N	86	N	N
16	20231129	100852	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305500	-3500	5	-1.13	3228867500	10536	13.25	310000	312000	304500	401500	216500	309000	306460.47	16.02	0	439	325333	317166	310833	302666	296333	321250	306750	314	92500	2500	234840	500	1	12562158	38377	46.35	4.22	12	0.08	6591.00	72348.00	340000	20230811	-10.15	245000	20230314	24.69	340000	-10.15	20230811	245000	24.69	20230314	340000	-10.15	20230811	245000	24.69	20230314	0.46	N	128940	2500	314 억	2012681	N	N	86	N	N
17	20231129	090849	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308000	-1000	5	-0.32	400091500	1294	1.63	310000	312000	307500	401500	216500	309000	309189.72	16.02	0	-168	325333	317166	310833	302666	296333	321250	306750	314	92500	2500	234840	500	1	12562158	38691	46.73	4.26	12	0.01	6591.00	72348.00	340000	20230811	-9.41	245000	20230314	25.71	340000	-9.41	20230811	245000	25.71	20230314	340000	-9.41	20230811	245000	25.71	20230314	0.46	N	128940	2500	314 억	2012681	N	N	86	N	N
18	20231128	160849	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309000	4000	2	1.31	24856475500	79442	344.79	304500	319000	304500	396500	213500	305000	312890.74	15.95	0	-8639	308666	306832	304166	302332	299666	307750	303250	314	91500	2500	231800	500	1	12562158	38817	46.88	4.27	12	0.63	6591.00	72348.00	340000	20230811	-9.12	245000	20230314	26.12	340000	-9.12	20230811	245000	26.12	20230314	340000	-9.12	20230811	245000	26.12	20230314	0.46	N	128940	2500	314 억	2003355	N	N	86	N	N
19	20231128	150753	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	310000	5000	2	1.64	23150454000	73930	320.86	304500	319000	304500	396500	213500	305000	313140.30	15.95	0	-7897	308666	306832	304166	302332	299666	307750	303250	314	91500	2500	231800	500	1	12562158	38943	47.03	4.28	12	0.59	6591.00	72348.00	340000	20230811	-8.82	245000	20230314	26.53	340000	-8.82	20230811	245000	26.53	20230314	340000	-8.82	20230811	245000	26.53	20230314	0.46	N	128940	2500	314 억	2003355	N	N	125	N	N
20	20231128	140849	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	309500	4500	2	1.48	20482889000	65322	283.50	304500	319000	304500	396500	213500	305000	313568.13	15.95	0	-6515	308666	306832	304166	302332	299666	307750	303250	314	91500	2500	231800	500	1	12562158	38880	46.96	4.28	12	0.52	6591.00	72348.00	340000	20230811	-8.97	245000	20230314	26.33	340000	-8.97	20230811	245000	26.33	20230314	340000	-8.97	20230811	245000	26.33	20230314	0.46	N	128940	2500	314 억	2003355	N	N	125	N	N
21	20231128	130843	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	311000	6000	2	1.97	18513371000	58975	255.96	304500	319000	304500	396500	213500	305000	313919.12	15.95	0	-6036	308666	306832	304166	302332	299666	307750	303250	314	91500	2500	231800	500	1	12562158	39068	47.19	4.30	12	0.47	6591.00	72348.00	340000	20230811	-8.53	245000	20230314	26.94	340000	-8.53	20230811	245000	26.94	20230314	340000	-8.53	20230811	245000	26.94	20230314	0.46	N	128940	2500	314 억	2003355	N	N	125	N	N
22	20231128	120849	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	313000	8000	2	2.62	15896887000	50583	219.53	304500	319000	304500	396500	213500	305000	314273.50	15.95	0	-3375	308666	306832	304166	302332	299666	307750	303250	314	91500	2500	231800	500	1	12562158	39320	47.49	4.33	12	0.40	6591.00	72348.00	340000	20230811	-7.94	245000	20230314	27.76	340000	-7.94	20230811	245000	27.76	20230314	340000	-7.94	20230811	245000	27.76	20230314	0.46	N	128940	2500	314 억	2003355	N	N	125	N	N
23	20231128	110848	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	313000	8000	2	2.62	13619503500	43306	187.95	304500	319000	304500	396500	213500	305000	314494.83	15.95	0	480	308666	306832	304166	302332	299666	307750	303250	314	91500	2500	231800	500	1	12562158	39320	47.49	4.33	12	0.34	6591.00	72348.00	340000	20230811	-7.94	245000	20230314	27.76	340000	-7.94	20230811	245000	27.76	20230314	340000	-7.94	20230811	245000	27.76	20230314	0.46	N	128940	2500	314 억	2003355	N	N	125	N	N
24	20231128	100846	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	316500	11500	2	3.77	9578253500	30532	132.51	304500	318000	304500	396500	213500	305000	313712.24	15.95	0	-794	308666	306832	304166	302332	299666	307750	303250	314	91500	2500	231800	500	1	12562158	39759	48.02	4.37	12	0.24	6591.00	72348.00	340000	20230811	-6.91	245000	20230314	29.18	340000	-6.91	20230811	245000	29.18	20230314	340000	-6.91	20230811	245000	29.18	20230314	0.46	N	128940	2500	314 억	2003355	N	N	125	N	N
25	20231128	090845	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	308000	3000	2	0.98	815018000	2651	11.51	304500	309500	304500	396500	213500	305000	307438.87	15.95	0	200	308666	306832	304166	302332	299666	307750	303250	314	91500	2500	231800	500	1	12562158	38691	46.73	4.26	12	0.02	6591.00	72348.00	340000	20230811	-9.41	245000	20230314	25.71	340000	-9.41	20230811	245000	25.71	20230314	340000	-9.41	20230811	245000	25.71	20230314	0.46	N	128940	2500	314 억	2003355	N	N	125	N	N
26	20231127	160842	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	2000	2	0.66	6995733000	23013	178.96	303000	306000	301500	393500	212500	303000	303989.47	15.97	913	-336	307000	305000	303500	301500	300000	304250	300750	314	90500	2500	230280	500	1	12562158	38315	46.28	4.22	12	0.18	6591.00	72348.00	340000	20230811	-10.29	245000	20230314	24.49	340000	-10.29	20230811	245000	24.49	20230314	340000	-10.29	20230811	245000	24.49	20230314	0.46	N	128940	2500	314 억	2006513	N	N	125	N	N
27	20231127	150845	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	1500	2	0.50	6261420500	20602	160.21	303000	306000	301500	393500	212500	303000	303922.94	15.97	913	-816	307000	305000	303500	301500	300000	304250	300750	314	90500	2500	230280	500	1	12562158	38252	46.20	4.21	12	0.16	6591.00	72348.00	340000	20230811	-10.44	245000	20230314	24.29	340000	-10.44	20230811	245000	24.29	20230314	340000	-10.44	20230811	245000	24.29	20230314	0.46	N	128940	2500	314 억	2006513	N	N	126	N	N
28	20231127	140850	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	500	2	0.17	4471115500	14727	114.53	303000	306000	301500	393500	212500	303000	303599.88	15.97	913	-769	307000	305000	303500	301500	300000	304250	300750	314	90500	2500	230280	500	1	12562158	38126	46.05	4.20	12	0.12	6591.00	72348.00	340000	20230811	-10.74	245000	20230314	23.88	340000	-10.74	20230811	245000	23.88	20230314	340000	-10.74	20230811	245000	23.88	20230314	0.46	N	128940	2500	314 억	2006513	N	N	126	N	N
29	20231127	130848	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	-500	5	-0.17	3751711000	12351	96.05	303000	306000	301500	393500	212500	303000	303757.67	15.97	913	-313	307000	305000	303500	301500	300000	304250	300750	314	90500	2500	230280	500	1	12562158	38001	45.90	4.18	12	0.10	6591.00	72348.00	340000	20230811	-11.03	245000	20230314	23.47	340000	-11.03	20230811	245000	23.47	20230314	340000	-11.03	20230811	245000	23.47	20230314	0.46	N	128940	2500	314 억	2006513	N	N	126	N	N
30	20231127	120850	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	-500	5	-0.17	3088733500	10159	79.00	303000	306000	302000	393500	212500	303000	304039.13	15.97	913	706	307000	305000	303500	301500	300000	304250	300750	314	90500	2500	230280	500	1	12562158	38001	45.90	4.18	12	0.08	6591.00	72348.00	340000	20230811	-11.03	245000	20230314	23.47	340000	-11.03	20230811	245000	23.47	20230314	340000	-11.03	20230811	245000	23.47	20230314	0.46	N	128940	2500	314 억	2006513	N	N	126	N	N
31	20231127	110837	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	500	2	0.17	2170209500	7127	55.42	303000	306000	302000	393500	212500	303000	304505.33	15.97	913	1110	307000	305000	303500	301500	300000	304250	300750	314	90500	2500	230280	500	1	12562158	38126	46.05	4.20	12	0.06	6591.00	72348.00	340000	20230811	-10.74	245000	20230314	23.88	340000	-10.74	20230811	245000	23.88	20230314	340000	-10.74	20230811	245000	23.88	20230314	0.46	N	128940	2500	314 억	2006513	N	N	126	N	N
32	20231127	100835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	1500	2	0.50	1021818000	3360	26.13	303000	305500	302000	393500	212500	303000	304112.50	15.97	913	117	307000	305000	303500	301500	300000	304250	300750	314	90500	2500	230280	500	1	12562158	38252	46.20	4.21	12	0.03	6591.00	72348.00	340000	20230811	-10.44	245000	20230314	24.29	340000	-10.44	20230811	245000	24.29	20230314	340000	-10.44	20230811	245000	24.29	20230314	0.46	N	128940	2500	314 억	2006513	N	N	126	N	N
33	20231127	090839	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	305000	2000	2	0.66	287200500	945	7.35	303000	305500	303000	393500	212500	303000	303915.87	15.97	913	494	307000	305000	303500	301500	300000	304250	300750	314	90500	2500	230280	500	1	12562158	38315	46.28	4.22	12	0.01	6591.00	72348.00	340000	20230811	-10.29	245000	20230314	24.49	340000	-10.29	20230811	245000	24.49	20230314	340000	-10.29	20230811	245000	24.49	20230314	0.46	N	128940	2500	314 억	2006513	N	N	126	N	N
34	20231124	160832	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	-1500	5	-0.49	3896038000	12834	77.59	304500	305500	302000	395500	213500	304500	303574.97	15.98	-22	-1844	307833	306166	302833	301166	297833	307000	302000	314	91000	2500	231420	500	1	12562158	38063	45.97	4.19	12	0.10	6591.00	72348.00	340000	20230811	-10.88	245000	20230314	23.67	340000	-10.88	20230811	245000	23.67	20230314	340000	-10.88	20230811	245000	23.67	20230314	0.44	N	128940	2500	314 억	2007245	N	N	126	N	N
35	20231124	150840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	-1500	5	-0.49	3381113000	11135	67.32	304500	305500	302000	395500	213500	304500	303647.33	15.98	-22	-1719	307833	306166	302833	301166	297833	307000	302000	314	91000	2500	231420	500	1	12562158	38063	45.97	4.19	12	0.09	6591.00	72348.00	340000	20230811	-10.88	245000	20230314	23.67	340000	-10.88	20230811	245000	23.67	20230314	340000	-10.88	20230811	245000	23.67	20230314	0.44	N	128940	2500	314 억	2007245	N	N	180	N	N
36	20231124	140840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	-1000	5	-0.33	2681639000	8831	53.39	304500	305500	302000	395500	213500	304500	303661.99	15.98	-22	-1302	307833	306166	302833	301166	297833	307000	302000	314	91000	2500	231420	500	1	12562158	38126	46.05	4.20	12	0.07	6591.00	72348.00	340000	20230811	-10.74	245000	20230314	23.88	340000	-10.74	20230811	245000	23.88	20230314	340000	-10.74	20230811	245000	23.88	20230314	0.44	N	128940	2500	314 억	2007245	N	N	180	N	N
37	20231124	130836	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-500	5	-0.16	2357758000	7765	46.94	304500	305500	302000	395500	213500	304500	303639.15	15.98	-22	-1109	307833	306166	302833	301166	297833	307000	302000	314	91000	2500	231420	500	1	12562158	38189	46.12	4.20	12	0.06	6591.00	72348.00	340000	20230811	-10.59	245000	20230314	24.08	340000	-10.59	20230811	245000	24.08	20230314	340000	-10.59	20230811	245000	24.08	20230314	0.44	N	128940	2500	314 억	2007245	N	N	180	N	N
38	20231124	120842	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-500	5	-0.16	1929193500	6355	38.42	304500	305500	302000	395500	213500	304500	303570.97	15.98	-22	-512	307833	306166	302833	301166	297833	307000	302000	314	91000	2500	231420	500	1	12562158	38189	46.12	4.20	12	0.05	6591.00	72348.00	340000	20230811	-10.59	245000	20230314	24.08	340000	-10.59	20230811	245000	24.08	20230314	340000	-10.59	20230811	245000	24.08	20230314	0.44	N	128940	2500	314 억	2007245	N	N	180	N	N
39	20231124	110839	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	-1000	5	-0.33	1417077000	4670	28.23	304500	305500	302000	395500	213500	304500	303442.61	15.98	-22	-435	307833	306166	302833	301166	297833	307000	302000	314	91000	2500	231420	500	1	12562158	38126	46.05	4.20	12	0.04	6591.00	72348.00	340000	20230811	-10.74	245000	20230314	23.88	340000	-10.74	20230811	245000	23.88	20230314	340000	-10.74	20230811	245000	23.88	20230314	0.44	N	128940	2500	314 억	2007245	N	N	180	N	N
40	20231124	100838	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-500	5	-0.16	871969500	2878	17.40	304500	305000	302000	395500	213500	304500	302977.59	15.98	-22	-703	307833	306166	302833	301166	297833	307000	302000	314	91000	2500	231420	500	1	12562158	38189	46.12	4.20	12	0.02	6591.00	72348.00	340000	20230811	-10.59	245000	20230314	24.08	340000	-10.59	20230811	245000	24.08	20230314	340000	-10.59	20230811	245000	24.08	20230314	0.44	N	128940	2500	314 억	2007245	N	N	180	N	N
41	20231124	090835	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-500	5	-0.16	149306500	492	2.97	304500	305000	302000	395500	213500	304500	303468.50	15.98	-22	-214	307833	306166	302833	301166	297833	307000	302000	314	91000	2500	231420	500	1	12562158	38189	46.12	4.20	12	0.00	6591.00	72348.00	340000	20230811	-10.59	245000	20230314	24.08	340000	-10.59	20230811	245000	24.08	20230314	340000	-10.59	20230811	245000	24.08	20230314	0.44	N	128940	2500	314 억	2007245	N	N	180	N	N
42	20231123	160826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304500	3500	2	1.16	4994740500	16510	86.84	301000	304500	299500	391000	211000	301000	302509.56	15.94	0	5289	307333	304166	302333	299166	297333	303250	298250	314	90000	2500	228760	500	1	12562158	38252	46.20	4.21	12	0.13	6591.00	72348.00	340000	20230811	-10.44	245000	20230314	24.29	340000	-10.44	20230811	245000	24.29	20230314	340000	-10.44	20230811	245000	24.29	20230314	0.44	N	128940	2500	314 억	2002768	N	N	180	N	N
43	20231123	150853	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	2500	2	0.83	4154870500	13750	72.33	301000	304500	299500	391000	211000	301000	302174.36	15.94	0	4428	307333	304166	302333	299166	297333	303250	298250	314	90000	2500	228760	500	1	12562158	38126	46.05	4.20	12	0.11	6591.00	72348.00	340000	20230811	-10.74	245000	20230314	23.88	340000	-10.74	20230811	245000	23.88	20230314	340000	-10.74	20230811	245000	23.88	20230314	0.44	N	128940	2500	314 억	2002768	N	N	92	N	N
44	20231123	140850	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	2500	2	0.83	3589729000	11889	62.54	301000	304500	299500	391000	211000	301000	301938.82	15.94	0	3710	307333	304166	302333	299166	297333	303250	298250	314	90000	2500	228760	500	1	12562158	38126	46.05	4.20	12	0.09	6591.00	72348.00	340000	20230811	-10.74	245000	20230314	23.88	340000	-10.74	20230811	245000	23.88	20230314	340000	-10.74	20230811	245000	23.88	20230314	0.44	N	128940	2500	314 억	2002768	N	N	92	N	N
45	20231123	130851	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	2000	2	0.66	3064104000	10154	53.41	301000	304500	299500	391000	211000	301000	301764.98	15.94	0	2546	307333	304166	302333	299166	297333	303250	298250	314	90000	2500	228760	500	1	12562158	38063	45.97	4.19	12	0.08	6591.00	72348.00	340000	20230811	-10.88	245000	20230314	23.67	340000	-10.88	20230811	245000	23.67	20230314	340000	-10.88	20230811	245000	23.67	20230314	0.44	N	128940	2500	314 억	2002768	N	N	92	N	N
46	20231123	120838	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	1000	2	0.33	2740418500	9083	47.78	301000	304500	299500	391000	211000	301000	301710.32	15.94	0	1825	307333	304166	302333	299166	297333	303250	298250	314	90000	2500	228760	500	1	12562158	37938	45.82	4.17	12	0.07	6591.00	72348.00	340000	20230811	-11.18	245000	20230314	23.27	340000	-11.18	20230811	245000	23.27	20230314	340000	-11.18	20230811	245000	23.27	20230314	0.44	N	128940	2500	314 억	2002768	N	N	92	N	N
47	20231123	110859	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	1000	2	0.33	1863412500	6192	32.57	301000	303000	299500	391000	211000	301000	300938.48	15.94	0	1266	307333	304166	302333	299166	297333	303250	298250	314	90000	2500	228760	500	1	12562158	37938	45.82	4.17	12	0.05	6591.00	72348.00	340000	20230811	-11.18	245000	20230314	23.27	340000	-11.18	20230811	245000	23.27	20230314	340000	-11.18	20230811	245000	23.27	20230314	0.44	N	128940	2500	314 억	2002768	N	N	92	N	N
48	20231123	100840	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	500	2	0.17	1030997500	3425	18.02	301000	302500	299500	391000	211000	301000	301021.31	15.94	0	560	307333	304166	302333	299166	297333	303250	298250	314	90000	2500	228760	500	1	12562158	37875	45.74	4.17	12	0.03	6591.00	72348.00	340000	20230811	-11.32	245000	20230314	23.06	340000	-11.32	20230811	245000	23.06	20230314	340000	-11.32	20230811	245000	23.06	20230314	0.44	N	128940	2500	314 억	2002768	N	N	92	N	N
49	20231123	090837	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300500	-500	5	-0.17	319249500	1062	5.59	301000	302000	299500	391000	211000	301000	300602.98	15.94	0	134	307333	304166	302333	299166	297333	303250	298250	314	90000	2500	228760	500	1	12562158	37749	45.59	4.15	12	0.01	6591.00	72348.00	340000	20230811	-11.62	245000	20230314	22.65	340000	-11.62	20230811	245000	22.65	20230314	340000	-11.62	20230811	245000	22.65	20230314	0.44	N	128940	2500	314 억	2002768	N	N	92	N	N
50	20231122	160806	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	-5500	5	-1.79	5712730500	18902	74.73	303500	305500	300500	398000	215000	306500	302225.89	15.84	0	-483	312500	309500	304500	301500	296500	311000	303000	314	91500	2500	232940	500	1	12562158	37812	45.67	4.16	12	0.15	6591.00	72348.00	340000	20230811	-11.47	245000	20230314	22.86	340000	-11.47	20230811	245000	22.86	20230314	340000	-11.47	20230811	245000	22.86	20230314	0.45	N	128940	2500	314 억	1990221	N	N	92	N	N
51	20231122	150821	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	-4500	5	-1.47	5356057500	17718	70.05	303500	305500	300500	398000	215000	306500	302290.19	15.84	0	-524	312500	309500	304500	301500	296500	311000	303000	314	91500	2500	232940	500	1	12562158	37938	45.82	4.17	12	0.14	6591.00	72348.00	340000	20230811	-11.18	245000	20230314	23.27	340000	-11.18	20230811	245000	23.27	20230314	340000	-11.18	20230811	245000	23.27	20230314	0.45	N	128940	2500	314 억	1990221	N	N	188	N	N
52	20231122	140814	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	-3500	5	-1.14	4120075500	13623	53.86	303500	305500	300500	398000	215000	306500	302429.58	15.84	0	-1532	312500	309500	304500	301500	296500	311000	303000	314	91500	2500	232940	500	1	12562158	38063	45.97	4.19	12	0.11	6591.00	72348.00	340000	20230811	-10.88	245000	20230314	23.67	340000	-10.88	20230811	245000	23.67	20230314	340000	-10.88	20230811	245000	23.67	20230314	0.45	N	128940	2500	314 억	1990221	N	N	188	N	N
53	20231122	130843	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	-4000	5	-1.31	3262957000	10791	42.66	303500	305500	300500	398000	215000	306500	302370.36	15.84	0	-2688	312500	309500	304500	301500	296500	311000	303000	314	91500	2500	232940	500	1	12562158	38001	45.90	4.18	12	0.09	6591.00	72348.00	340000	20230811	-11.03	245000	20230314	23.47	340000	-11.03	20230811	245000	23.47	20230314	340000	-11.03	20230811	245000	23.47	20230314	0.45	N	128940	2500	314 억	1990221	N	N	188	N	N
54	20231122	120847	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	-5500	5	-1.79	2776206000	9178	36.29	303500	305500	300500	398000	215000	306500	302476.53	15.84	0	-2833	312500	309500	304500	301500	296500	311000	303000	314	91500	2500	232940	500	1	12562158	37812	45.67	4.16	12	0.07	6591.00	72348.00	340000	20230811	-11.47	245000	20230314	22.86	340000	-11.47	20230811	245000	22.86	20230314	340000	-11.47	20230811	245000	22.86	20230314	0.45	N	128940	2500	314 억	1990221	N	N	188	N	N
55	20231122	110926	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	-5000	5	-1.63	2075764000	6851	27.09	303500	305500	301000	398000	215000	306500	302977.24	15.84	0	-2184	312500	309500	304500	301500	296500	311000	303000	314	91500	2500	232940	500	1	12562158	37875	45.74	4.17	12	0.05	6591.00	72348.00	340000	20230811	-11.32	245000	20230314	23.06	340000	-11.32	20230811	245000	23.06	20230314	340000	-11.32	20230811	245000	23.06	20230314	0.45	N	128940	2500	314 억	1990221	N	N	188	N	N
56	20231122	100857	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	-4000	5	-1.31	1285058000	4230	16.72	303500	305500	302500	398000	215000	306500	303784.02	15.84	0	-1315	312500	309500	304500	301500	296500	311000	303000	314	91500	2500	232940	500	1	12562158	38001	45.90	4.18	12	0.03	6591.00	72348.00	340000	20230811	-11.03	245000	20230314	23.47	340000	-11.03	20230811	245000	23.47	20230314	340000	-11.03	20230811	245000	23.47	20230314	0.45	N	128940	2500	314 억	1990221	N	N	188	N	N
57	20231122	090814	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	-2500	5	-0.82	351440000	1156	4.57	303500	305500	303500	398000	215000	306500	303972.30	15.84	0	-483	312500	309500	304500	301500	296500	311000	303000	314	91500	2500	232940	500	1	12562158	38189	46.12	4.20	12	0.01	6591.00	72348.00	340000	20230811	-10.59	245000	20230314	24.08	340000	-10.59	20230811	245000	24.08	20230314	340000	-10.59	20230811	245000	24.08	20230314	0.45	N	128940	2500	314 억	1990221	N	N	188	N	N
58	20231121	160818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306500	5500	2	1.83	7612520000	25063	126.69	304000	307500	299500	391000	211000	301000	303730.64	15.82	0	7533	308333	304666	301333	297666	294333	303000	296000	314	90000	2500	228760	500	1	12562158	38503	46.50	4.24	12	0.20	6591.00	72348.00	340000	20230811	-9.85	245000	20230314	25.10	340000	-9.85	20230811	245000	25.10	20230314	340000	-9.85	20230811	245000	25.10	20230314	0.45	N	128940	2500	314 억	1986914	N	N	188	N	N
59	20231121	150819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	306000	5000	2	1.66	6959394000	22930	115.91	304000	307500	299500	391000	211000	301000	303506.06	15.82	0	7032	308333	304666	301333	297666	294333	303000	296000	314	90000	2500	228760	500	1	12562158	38440	46.43	4.23	12	0.18	6591.00	72348.00	340000	20230811	-10.00	245000	20230314	24.90	340000	-10.00	20230811	245000	24.90	20230314	340000	-10.00	20230811	245000	24.90	20230314	0.45	N	128940	2500	314 억	1986914	N	N	179	N	N
60	20231121	140808	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	3000	2	1.00	4538844000	15016	75.90	304000	305000	299500	391000	211000	301000	302267.18	15.82	0	2676	308333	304666	301333	297666	294333	303000	296000	314	90000	2500	228760	500	1	12562158	38189	46.12	4.20	12	0.12	6591.00	72348.00	340000	20230811	-10.59	245000	20230314	24.08	340000	-10.59	20230811	245000	24.08	20230314	340000	-10.59	20230811	245000	24.08	20230314	0.45	N	128940	2500	314 억	1986914	N	N	179	N	N
61	20231121	130803	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303500	2500	2	0.83	3524211500	11681	59.05	304000	304000	299500	391000	211000	301000	301704.61	15.82	0	804	308333	304666	301333	297666	294333	303000	296000	314	90000	2500	228760	500	1	12562158	38126	46.05	4.20	12	0.09	6591.00	72348.00	340000	20230811	-10.74	245000	20230314	23.88	340000	-10.74	20230811	245000	23.88	20230314	340000	-10.74	20230811	245000	23.88	20230314	0.45	N	128940	2500	314 억	1986914	N	N	179	N	N
62	20231121	120802	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	1000	2	0.33	2404574000	7989	40.38	304000	304000	299500	391000	211000	301000	300985.61	15.82	0	-1199	308333	304666	301333	297666	294333	303000	296000	314	90000	2500	228760	500	1	12562158	37938	45.82	4.17	12	0.06	6591.00	72348.00	340000	20230811	-11.18	245000	20230314	23.27	340000	-11.18	20230811	245000	23.27	20230314	340000	-11.18	20230811	245000	23.27	20230314	0.45	N	128940	2500	314 억	1986914	N	N	179	N	N
63	20231121	110759	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	500	2	0.17	1956506500	6504	32.88	304000	304000	299500	391000	211000	301000	300815.88	15.82	0	-1544	308333	304666	301333	297666	294333	303000	296000	314	90000	2500	228760	500	1	12562158	37875	45.74	4.17	12	0.05	6591.00	72348.00	340000	20230811	-11.32	245000	20230314	23.06	340000	-11.32	20230811	245000	23.06	20230314	340000	-11.32	20230811	245000	23.06	20230314	0.45	N	128940	2500	314 억	1986914	N	N	179	N	N
64	20231121	100739	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-1500	5	-0.50	1248148500	4152	20.99	304000	304000	299500	391000	211000	301000	300613.80	15.82	0	-1724	308333	304666	301333	297666	294333	303000	296000	314	90000	2500	228760	500	1	12562158	37624	45.44	4.14	12	0.03	6591.00	72348.00	340000	20230811	-11.91	245000	20230314	22.24	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.45	N	128940	2500	314 억	1986914	N	N	179	N	N
65	20231121	090751	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	500	2	0.17	301705500	1000	5.05	304000	304000	300000	391000	211000	301000	301705.50	15.82	0	-287	308333	304666	301333	297666	294333	303000	296000	314	90000	2500	228760	500	1	12562158	37875	45.74	4.17	12	0.01	6591.00	72348.00	340000	20230811	-11.32	245000	20230314	23.06	340000	-11.32	20230811	245000	23.06	20230314	340000	-11.32	20230811	245000	23.06	20230314	0.45	N	128940	2500	314 억	1986914	N	N	179	N	N
66	20231120	160756	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	-500	5	-0.17	5952697500	19744	92.66	301500	305000	298000	391500	211500	301500	301495.78	15.82	0	901	306833	304166	300333	297666	293833	304750	298250	314	90000	2500	229140	500	1	12562158	37812	45.67	4.16	12	0.16	6591.00	72348.00	340000	20230811	-11.47	245000	20230314	22.86	340000	-11.47	20230811	245000	22.86	20230314	340000	-11.47	20230811	245000	22.86	20230314	0.43	N	128940	2500	314 억	1987940	N	N	179	N	N
67	20231120	150803	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	1000	2	0.33	5463144000	18119	85.04	301500	305000	298000	391500	211500	301500	301514.65	15.82	0	683	306833	304166	300333	297666	293833	304750	298250	314	90000	2500	229140	500	1	12562158	38001	45.90	4.18	12	0.14	6591.00	72348.00	340000	20230811	-11.03	245000	20230314	23.47	340000	-11.03	20230811	245000	23.47	20230314	340000	-11.03	20230811	245000	23.47	20230314	0.43	N	128940	2500	314 억	1987940	N	N	363	N	N
68	20231120	140802	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	500	2	0.17	4234198000	14046	65.92	301500	305000	298000	391500	211500	301500	301452.23	15.82	0	-614	306833	304166	300333	297666	293833	304750	298250	314	90000	2500	229140	500	1	12562158	37938	45.82	4.17	12	0.11	6591.00	72348.00	340000	20230811	-11.18	245000	20230314	23.27	340000	-11.18	20230811	245000	23.27	20230314	340000	-11.18	20230811	245000	23.27	20230314	0.43	N	128940	2500	314 억	1987940	N	N	363	N	N
69	20231120	130757	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	500	2	0.17	3539188500	11742	55.11	301500	305000	298000	391500	211500	301500	301412.75	15.82	0	-881	306833	304166	300333	297666	293833	304750	298250	314	90000	2500	229140	500	1	12562158	37938	45.82	4.17	12	0.09	6591.00	72348.00	340000	20230811	-11.18	245000	20230314	23.27	340000	-11.18	20230811	245000	23.27	20230314	340000	-11.18	20230811	245000	23.27	20230314	0.43	N	128940	2500	314 억	1987940	N	N	363	N	N
70	20231120	120759	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	500	2	0.17	3007358500	9978	46.83	301500	305000	298000	391500	211500	301500	301398.93	15.82	0	-1338	306833	304166	300333	297666	293833	304750	298250	314	90000	2500	229140	500	1	12562158	37938	45.82	4.17	12	0.08	6591.00	72348.00	340000	20230811	-11.18	245000	20230314	23.27	340000	-11.18	20230811	245000	23.27	20230314	340000	-11.18	20230811	245000	23.27	20230314	0.43	N	128940	2500	314 억	1987940	N	N	363	N	N
71	20231120	110757	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	500	2	0.17	2521203500	8365	39.26	301500	305000	298000	391500	211500	301500	301399.10	15.82	0	-1179	306833	304166	300333	297666	293833	304750	298250	314	90000	2500	229140	500	1	12562158	37938	45.82	4.17	12	0.07	6591.00	72348.00	340000	20230811	-11.18	245000	20230314	23.27	340000	-11.18	20230811	245000	23.27	20230314	340000	-11.18	20230811	245000	23.27	20230314	0.43	N	128940	2500	314 억	1987940	N	N	363	N	N
72	20231120	100754	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	500	2	0.17	1445586500	4813	22.59	301500	302500	298000	391500	211500	301500	300350.41	15.82	0	-340	306833	304166	300333	297666	293833	304750	298250	314	90000	2500	229140	500	1	12562158	37938	45.82	4.17	12	0.04	6591.00	72348.00	340000	20230811	-11.18	245000	20230314	23.27	340000	-11.18	20230811	245000	23.27	20230314	340000	-11.18	20230811	245000	23.27	20230314	0.43	N	128940	2500	314 억	1987940	N	N	363	N	N
73	20231120	090802	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-2000	5	-0.66	430143000	1436	6.74	301500	301500	298000	391500	211500	301500	299542.48	15.82	0	-318	306833	304166	300333	297666	293833	304750	298250	314	90000	2500	229140	500	1	12562158	37624	45.44	4.14	12	0.01	6591.00	72348.00	340000	20230811	-11.91	245000	20230314	22.24	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.43	N	128940	2500	314 억	1987940	N	N	363	N	N
74	20231117	160818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	500	2	0.17	6349471500	21233	107.18	301500	303000	296500	391000	211000	301000	299032.08	15.79	396	3346	305666	303332	300666	298332	295666	302000	297000	314	90000	2500	228760	500	1	12562158	37875	45.74	4.17	12	0.17	6591.00	72348.00	340000	20230811	-11.32	245000	20230314	23.06	340000	-11.32	20230811	245000	23.06	20230314	340000	-11.32	20230811	245000	23.06	20230314	0.45	N	128940	2500	314 억	1983594	N	N	363	N	N
75	20231117	150822	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	0	3	0.00	5636219000	18867	95.23	301500	303000	296500	391000	211000	301000	298733.04	15.79	396	3732	305666	303332	300666	298332	295666	302000	297000	314	90000	2500	228760	500	1	12562158	37812	45.67	4.16	12	0.15	6591.00	72348.00	340000	20230811	-11.47	245000	20230314	22.86	340000	-11.47	20230811	245000	22.86	20230314	340000	-11.47	20230811	245000	22.86	20230314	0.45	N	128940	2500	314 억	1983594	N	N	369	N	N
76	20231117	140818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299000	-2000	5	-0.66	4435563000	14863	75.02	301500	303000	296500	391000	211000	301000	298428.13	15.79	396	3816	305666	303332	300666	298332	295666	302000	297000	314	90000	2500	228760	500	1	12562158	37561	45.36	4.13	12	0.12	6591.00	72348.00	340000	20230811	-12.06	245000	20230314	22.04	340000	-12.06	20230811	245000	22.04	20230314	340000	-12.06	20230811	245000	22.04	20230314	0.45	N	128940	2500	314 억	1983594	N	N	369	N	N
77	20231117	130818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-1500	5	-0.50	3964735000	13288	67.07	301500	303000	296500	391000	211000	301000	298367.60	15.79	396	3905	305666	303332	300666	298332	295666	302000	297000	314	90000	2500	228760	500	1	12562158	37624	45.44	4.14	12	0.11	6591.00	72348.00	340000	20230811	-11.91	245000	20230314	22.24	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.45	N	128940	2500	314 억	1983594	N	N	369	N	N
78	20231117	120818	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	297000	-4000	5	-1.33	2804911000	9395	47.42	301500	303000	296500	391000	211000	301000	298550.99	15.79	396	1396	305666	303332	300666	298332	295666	302000	297000	314	90000	2500	228760	500	1	12562158	37310	45.06	4.11	12	0.07	6591.00	72348.00	340000	20230811	-12.65	245000	20230314	21.22	340000	-12.65	20230811	245000	21.22	20230314	340000	-12.65	20230811	245000	21.22	20230314	0.45	N	128940	2500	314 억	1983594	N	N	369	N	N
79	20231117	110822	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	298500	-2500	5	-0.83	2204657500	7377	37.24	301500	303000	297500	391000	211000	301000	298852.65	15.79	396	1340	305666	303332	300666	298332	295666	302000	297000	314	90000	2500	228760	500	1	12562158	37498	45.29	4.13	12	0.06	6591.00	72348.00	340000	20230811	-12.21	245000	20230314	21.84	340000	-12.21	20230811	245000	21.84	20230314	340000	-12.21	20230811	245000	21.84	20230314	0.45	N	128940	2500	314 억	1983594	N	N	369	N	N
80	20231117	100819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	298500	-2500	5	-0.83	1132700500	3783	19.10	301500	303000	297500	391000	211000	301000	299414.39	15.79	396	-263	305666	303332	300666	298332	295666	302000	297000	314	90000	2500	228760	500	1	12562158	37498	45.29	4.13	12	0.03	6591.00	72348.00	340000	20230811	-12.21	245000	20230314	21.84	340000	-12.21	20230811	245000	21.84	20230314	340000	-12.21	20230811	245000	21.84	20230314	0.45	N	128940	2500	314 억	1983594	N	N	369	N	N
81	20231117	090820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	-1000	5	-0.33	265175500	880	4.44	301500	303000	300000	391000	211000	301000	301339.66	15.79	396	-177	305666	303332	300666	298332	295666	302000	297000	314	90000	2500	228760	500	1	12562158	37686	45.52	4.15	12	0.01	6591.00	72348.00	340000	20230811	-11.76	245000	20230314	22.45	340000	-11.76	20230811	245000	22.45	20230314	340000	-11.76	20230811	245000	22.45	20230314	0.45	N	128940	2500	314 억	1983594	N	N	369	N	N
82	20231116	160819	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	-3000	5	-0.99	5181588000	17301	37.66	303000	303000	298000	393500	212500	303000	299494.82	15.81	0	-1033	307000	305000	301000	299000	295000	306000	300000	314	90500	2500	230280	500	1	12562158	37686	45.52	4.15	12	0.14	6591.00	72348.00	340000	20230811	-11.76	245000	20230314	22.45	340000	-11.76	20230811	245000	22.45	20230314	340000	-11.76	20230811	245000	22.45	20230314	0.46	N	128940	2500	314 억	1986448	N	N	14	N	N
83	20231116	150814	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-3500	5	-1.16	4550506500	15192	33.07	303000	303000	298000	393500	212500	303000	299531.25	15.81	0	-771	307000	305000	301000	299000	295000	306000	300000	314	90500	2500	230280	500	1	12562158	37624	45.44	4.14	12	0.12	6591.00	72348.00	340000	20230811	-11.91	245000	20230314	22.24	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.46	N	128940	2500	314 억	1986448	N	N	14	N	N
84	20231116	140752	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-3500	5	-1.16	4044007000	13504	29.40	303000	303000	298000	393500	212500	303000	299465.25	15.81	0	-160	307000	305000	301000	299000	295000	306000	300000	314	90500	2500	230280	500	1	12562158	37624	45.44	4.14	12	0.11	6591.00	72348.00	340000	20230811	-11.91	245000	20230314	22.24	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.46	N	128940	2500	314 억	1986448	N	N	14	N	N
85	20231116	130813	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-3500	5	-1.16	2804173500	9357	20.37	303000	303000	298000	393500	212500	303000	299684.40	15.81	0	-1179	307000	305000	301000	299000	295000	306000	300000	314	90500	2500	230280	500	1	12562158	37624	45.44	4.14	12	0.07	6591.00	72348.00	340000	20230811	-11.91	245000	20230314	22.24	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.46	N	128940	2500	314 억	1986448	N	N	14	N	N
86	20231116	120816	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-3500	5	-1.16	2292173500	7643	16.64	303000	303000	298000	393500	212500	303000	299901.70	15.81	0	-578	307000	305000	301000	299000	295000	306000	300000	314	90500	2500	230280	500	1	12562158	37624	45.44	4.14	12	0.06	6591.00	72348.00	340000	20230811	-11.91	245000	20230314	22.24	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.46	N	128940	2500	314 억	1986448	N	N	14	N	N
87	20231116	110813	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-3500	5	-1.16	1787485000	5958	12.97	303000	303000	298000	393500	212500	303000	300010.25	15.81	0	-344	307000	305000	301000	299000	295000	306000	300000	314	90500	2500	230280	500	1	12562158	37624	45.44	4.14	12	0.05	6591.00	72348.00	340000	20230811	-11.91	245000	20230314	22.24	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.46	N	128940	2500	314 억	1986448	N	N	14	N	N
88	20231116	100813	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	-2000	5	-0.66	230226500	763	1.66	303000	303000	300000	393500	212500	303000	301725.17	15.81	0	-281	307000	305000	301000	299000	295000	306000	300000	314	90500	2500	230280	500	1	12562158	37812	45.67	4.16	12	0.01	6591.00	72348.00	340000	20230811	-11.47	245000	20230314	22.86	340000	-11.47	20230811	245000	22.86	20230314	340000	-11.47	20230811	245000	22.86	20230314	0.46	N	128940	2500	314 억	1986448	N	N	14	N	N
89	20231116	090816	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	0	3	0.00	0	0	0.00	0	0	0	393500	212500	303000	0.00	15.81	0	0	307000	305000	301000	299000	295000	306000	300000	314	90500	2500	230280	500	1	12562158	38063	45.97	4.19	12	0.00	6591.00	72348.00	340000	20230811	-10.88	245000	20230314	23.67	340000	-10.88	20230811	245000	23.67	20230314	340000	-10.88	20230811	245000	23.67	20230314	0.46	N	128940	2500	314 억	1986448	N	N	14	N	N
90	20231115	160721	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	9500	2	3.24	13791071000	45869	209.87	299000	303000	297000	381500	205500	293500	300661.72	15.74	0	9931	300166	296832	294666	291332	289166	298500	293000	314	88000	2500	223060	500	1	12562158	38063	45.97	4.19	12	0.37	6591.00	72348.00	340000	20230811	-10.88	245000	20230314	23.67	340000	-10.88	20230811	245000	23.67	20230314	340000	-10.88	20230811	245000	23.67	20230314	0.45	N	128940	2500	314 억	1977231	N	N	14	N	N
91	20231115	150828	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	9500	2	3.24	12950899000	43095	197.18	299000	303000	297000	381500	205500	293500	300519.92	15.74	0	8495	300166	296832	294666	291332	289166	298500	293000	314	88000	2500	223060	500	1	12562158	38063	45.97	4.19	12	0.34	6591.00	72348.00	340000	20230811	-10.88	245000	20230314	23.67	340000	-10.88	20230811	245000	23.67	20230314	340000	-10.88	20230811	245000	23.67	20230314	0.45	N	128940	2500	314 억	1977231	N	N	3296	N	N
92	20231115	140824	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	9000	2	3.07	10892640000	36287	166.03	299000	303000	297000	381500	205500	293500	300180.41	15.74	0	6932	300166	296832	294666	291332	289166	298500	293000	314	88000	2500	223060	500	1	12562158	38001	45.90	4.18	12	0.29	6591.00	72348.00	340000	20230811	-11.03	245000	20230314	23.47	340000	-11.03	20230811	245000	23.47	20230314	340000	-11.03	20230811	245000	23.47	20230314	0.45	N	128940	2500	314 억	1977231	N	N	3296	N	N
93	20231115	130826	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	6000	2	2.04	7498210000	25029	114.52	299000	301500	297000	381500	205500	293500	299581.13	15.74	0	2426	300166	296832	294666	291332	289166	298500	293000	314	88000	2500	223060	500	1	12562158	37624	45.44	4.14	12	0.20	6591.00	72348.00	340000	20230811	-11.91	245000	20230314	22.24	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.45	N	128940	2500	314 억	1977231	N	N	3296	N	N
94	20231115	120828	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299000	5500	2	1.87	6332121000	21128	96.67	299000	301500	297000	381500	205500	293500	299703.11	15.74	0	2546	300166	296832	294666	291332	289166	298500	293000	314	88000	2500	223060	500	1	12562158	37561	45.36	4.13	12	0.17	6591.00	72348.00	340000	20230811	-12.06	245000	20230314	22.04	340000	-12.06	20230811	245000	22.04	20230314	340000	-12.06	20230811	245000	22.04	20230314	0.45	N	128940	2500	314 억	1977231	N	N	3296	N	N
95	20231115	110836	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	298500	5000	2	1.70	4987961000	16623	76.06	299000	301500	297000	381500	205500	293500	300064.22	15.74	0	3370	300166	296832	294666	291332	289166	298500	293000	314	88000	2500	223060	500	1	12562158	37498	45.29	4.13	12	0.13	6591.00	72348.00	340000	20230811	-12.21	245000	20230314	21.84	340000	-12.21	20230811	245000	21.84	20230314	340000	-12.21	20230811	245000	21.84	20230314	0.45	N	128940	2500	314 억	1977231	N	N	3296	N	N
96	20231115	100829	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301000	7500	2	2.56	3590984000	11964	54.74	299000	301500	297000	381500	205500	293500	300149.67	15.74	0	3406	300166	296832	294666	291332	289166	298500	293000	314	88000	2500	223060	500	1	12562158	37812	45.67	4.16	12	0.10	6591.00	72348.00	340000	20230811	-11.47	245000	20230314	22.86	340000	-11.47	20230811	245000	22.86	20230314	340000	-11.47	20230811	245000	22.86	20230314	0.45	N	128940	2500	314 억	1977231	N	N	3296	N	N
97	20231115	090820	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299000	5500	2	1.87	737267000	2464	11.27	299000	300500	297000	381500	205500	293500	299217.82	15.74	0	683	300166	296832	294666	291332	289166	298500	293000	314	88000	2500	223060	500	1	12562158	37561	45.36	4.13	12	0.02	6591.00	72348.00	340000	20230811	-12.06	245000	20230314	22.04	340000	-12.06	20230811	245000	22.04	20230314	340000	-12.06	20230811	245000	22.04	20230314	0.45	N	128940	2500	314 억	1977231	N	N	3296	N	N
98	20231114	160810	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293500	3500	2	1.21	6415319500	21776	84.18	293000	298000	292500	377000	203000	290000	294605.47	15.70	-11	5349	302666	296332	292166	285832	281666	294250	283750	314	87000	2500	220400	500	1	12562158	36870	44.53	4.06	12	0.17	6591.00	72348.00	340000	20230811	-13.68	245000	20230314	19.80	340000	-13.68	20230811	245000	19.80	20230314	340000	-13.68	20230811	245000	19.80	20230314	0.45	N	128940	2500	314 억	1971989	N	N	3295	N	N
99	20231114	150813	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293500	3500	2	1.21	5746897000	19500	75.38	293000	298000	292500	377000	203000	290000	294713.15	15.70	-11	4949	302666	296332	292166	285832	281666	294250	283750	314	87000	2500	220400	500	1	12562158	36870	44.53	4.06	12	0.16	6591.00	72348.00	340000	20230811	-13.68	245000	20230314	19.80	340000	-13.68	20230811	245000	19.80	20230314	340000	-13.68	20230811	245000	19.80	20230314	0.45	N	128940	2500	314 억	1971989	N	N	2904	N	N
100	20231114	140812	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294000	4000	2	1.38	4687245000	15894	61.44	293000	298000	292500	377000	203000	290000	294907.19	15.70	-11	4210	302666	296332	292166	285832	281666	294250	283750	314	87000	2500	220400	500	1	12562158	36933	44.61	4.06	12	0.13	6591.00	72348.00	340000	20230811	-13.53	245000	20230314	20.00	340000	-13.53	20230811	245000	20.00	20230314	340000	-13.53	20230811	245000	20.00	20230314	0.45	N	128940	2500	314 억	1971989	N	N	2904	N	N
101	20231114	130814	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294000	4000	2	1.38	3644687500	12353	47.75	293000	298000	292500	377000	203000	290000	295045.54	15.70	-11	2630	302666	296332	292166	285832	281666	294250	283750	314	87000	2500	220400	500	1	12562158	36933	44.61	4.06	12	0.10	6591.00	72348.00	340000	20230811	-13.53	245000	20230314	20.00	340000	-13.53	20230811	245000	20.00	20230314	340000	-13.53	20230811	245000	20.00	20230314	0.45	N	128940	2500	314 억	1971989	N	N	2904	N	N
102	20231114	120816	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294000	4000	2	1.38	2861264500	9688	37.45	293000	298000	292500	377000	203000	290000	295342.19	15.70	-11	1769	302666	296332	292166	285832	281666	294250	283750	314	87000	2500	220400	500	1	12562158	36933	44.61	4.06	12	0.08	6591.00	72348.00	340000	20230811	-13.53	245000	20230314	20.00	340000	-13.53	20230811	245000	20.00	20230314	340000	-13.53	20230811	245000	20.00	20230314	0.45	N	128940	2500	314 억	1971989	N	N	2904	N	N
103	20231114	110824	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295500	5500	2	1.90	2177415000	7373	28.50	293000	298000	292500	377000	203000	290000	295324.24	15.70	-11	1460	302666	296332	292166	285832	281666	294250	283750	314	87000	2500	220400	500	1	12562158	37121	44.83	4.08	12	0.06	6591.00	72348.00	340000	20230811	-13.09	245000	20230314	20.61	340000	-13.09	20230811	245000	20.61	20230314	340000	-13.09	20230811	245000	20.61	20230314	0.45	N	128940	2500	314 억	1971989	N	N	2904	N	N
104	20231114	100815	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295500	5500	2	1.90	1549743000	5246	20.28	293000	298000	292500	377000	203000	290000	295416.29	15.70	-11	1037	302666	296332	292166	285832	281666	294250	283750	314	87000	2500	220400	500	1	12562158	37121	44.83	4.08	12	0.04	6591.00	72348.00	340000	20230811	-13.09	245000	20230314	20.61	340000	-13.09	20230811	245000	20.61	20230314	340000	-13.09	20230811	245000	20.61	20230314	0.45	N	128940	2500	314 억	1971989	N	N	2904	N	N
105	20231114	090807	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294000	4000	2	1.38	301323500	1027	3.97	293000	294500	292500	377000	203000	290000	293408.29	15.70	-11	10	302666	296332	292166	285832	281666	294250	283750	314	87000	2500	220400	500	1	12562158	36933	44.61	4.06	12	0.01	6591.00	72348.00	340000	20230811	-13.53	245000	20230314	20.00	340000	-13.53	20230811	245000	20.00	20230314	340000	-13.53	20230811	245000	20.00	20230314	0.45	N	128940	2500	314 억	1971989	N	N	2904	N	N
106	20231113	160800	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	290000	-5000	5	-1.69	7495780000	25756	147.03	296500	298500	288000	383500	206500	295000	291029.58	15.68	0	892	300000	297500	294000	291500	288000	298750	292750	314	88500	2500	224200	500	1	12562158	36430	44.00	4.01	12	0.21	6591.00	72348.00	340000	20230811	-14.71	245000	20230314	18.37	340000	-14.71	20230811	245000	18.37	20230314	340000	-14.71	20230811	245000	18.37	20230314	0.45	N	128940	2500	314 억	1969749	N	N	2904	N	N
107	20231113	150758	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	289500	-5500	5	-1.86	6765383000	23237	132.65	296500	298500	288000	383500	206500	295000	291145.35	15.68	0	185	300000	297500	294000	291500	288000	298750	292750	314	88500	2500	224200	500	1	12562158	36367	43.92	4.00	12	0.18	6591.00	72348.00	340000	20230811	-14.85	245000	20230314	18.16	340000	-14.85	20230811	245000	18.16	20230314	340000	-14.85	20230811	245000	18.16	20230314	0.45	N	128940	2500	314 억	1969749	N	N	39	N	N
108	20231113	140757	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	290000	-5000	5	-1.69	4973438000	17059	97.39	296500	298500	288000	383500	206500	295000	291541.32	15.68	0	-942	300000	297500	294000	291500	288000	298750	292750	314	88500	2500	224200	500	1	12562158	36430	44.00	4.01	12	0.14	6591.00	72348.00	340000	20230811	-14.71	245000	20230314	18.37	340000	-14.71	20230811	245000	18.37	20230314	340000	-14.71	20230811	245000	18.37	20230314	0.45	N	128940	2500	314 억	1969749	N	N	39	N	N
109	20231113	130755	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	290000	-5000	5	-1.69	3746990500	12827	73.23	296500	298500	288000	383500	206500	295000	292115.20	15.68	0	-1904	300000	297500	294000	291500	288000	298750	292750	314	88500	2500	224200	500	1	12562158	36430	44.00	4.01	12	0.10	6591.00	72348.00	340000	20230811	-14.71	245000	20230314	18.37	340000	-14.71	20230811	245000	18.37	20230314	340000	-14.71	20230811	245000	18.37	20230314	0.45	N	128940	2500	314 억	1969749	N	N	39	N	N
110	20231113	120756	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	289500	-5500	5	-1.86	2764385000	9425	53.80	296500	298500	289000	383500	206500	295000	293301.65	15.68	0	-1327	300000	297500	294000	291500	288000	298750	292750	314	88500	2500	224200	500	1	12562158	36367	43.92	4.00	12	0.08	6591.00	72348.00	340000	20230811	-14.85	245000	20230314	18.16	340000	-14.85	20230811	245000	18.16	20230314	340000	-14.85	20230811	245000	18.16	20230314	0.45	N	128940	2500	314 억	1969749	N	N	39	N	N
111	20231113	110754	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293500	-1500	5	-0.51	1632429500	5533	31.59	296500	298500	292500	383500	206500	295000	295035.22	15.68	0	-319	300000	297500	294000	291500	288000	298750	292750	314	88500	2500	224200	500	1	12562158	36870	44.53	4.06	12	0.04	6591.00	72348.00	340000	20230811	-13.68	245000	20230314	19.80	340000	-13.68	20230811	245000	19.80	20230314	340000	-13.68	20230811	245000	19.80	20230314	0.45	N	128940	2500	314 억	1969749	N	N	39	N	N
112	20231113	100752	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294000	-1000	5	-0.34	1144267000	3869	22.09	296500	298500	292500	383500	206500	295000	295754.60	15.68	0	-101	300000	297500	294000	291500	288000	298750	292750	314	88500	2500	224200	500	1	12562158	36933	44.61	4.06	12	0.03	6591.00	72348.00	340000	20230811	-13.53	245000	20230314	20.00	340000	-13.53	20230811	245000	20.00	20230314	340000	-13.53	20230811	245000	20.00	20230314	0.45	N	128940	2500	314 억	1969749	N	N	39	N	N
113	20231113	090759	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296500	1500	2	0.51	438406500	1483	8.47	296500	296500	292500	383500	206500	295000	295625.59	15.68	0	-296	300000	297500	294000	291500	288000	298750	292750	314	88500	2500	224200	500	1	12562158	37247	44.99	4.10	12	0.01	6591.00	72348.00	340000	20230811	-12.79	245000	20230314	21.02	340000	-12.79	20230811	245000	21.02	20230314	340000	-12.79	20230811	245000	21.02	20230314	0.45	N	128940	2500	314 억	1969749	N	N	39	N	N
114	20231110	160812	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295000	0	3	0.00	5110795500	17428	74.91	293500	296500	290500	383500	206500	295000	293231.89	15.64	0	5178	309000	302000	298500	291500	288000	300250	289750	314	88500	2500	224200	500	1	12562158	37058	44.76	4.08	12	0.14	6591.00	72348.00	340000	20230811	-13.24	245000	20230314	20.41	340000	-13.24	20230811	245000	20.41	20230314	340000	-13.24	20230811	245000	20.41	20230314	0.46	N	128940	2500	314 억	1965187	N	N	39	N	N
115	20231110	150811	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293000	-2000	5	-0.68	4522463000	15430	66.33	293500	296500	290500	383500	206500	295000	293095.46	15.64	0	4484	309000	302000	298500	291500	288000	300250	289750	314	88500	2500	224200	500	1	12562158	36807	44.45	4.05	12	0.12	6591.00	72348.00	340000	20230811	-13.82	245000	20230314	19.59	340000	-13.82	20230811	245000	19.59	20230314	340000	-13.82	20230811	245000	19.59	20230314	0.46	N	128940	2500	314 억	1965187	N	N	109	N	N
116	20231110	140802	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293000	-2000	5	-0.68	3510201000	11965	51.43	293500	296500	291000	383500	206500	295000	293372.42	15.64	0	3305	309000	302000	298500	291500	288000	300250	289750	314	88500	2500	224200	500	1	12562158	36807	44.45	4.05	12	0.10	6591.00	72348.00	340000	20230811	-13.82	245000	20230314	19.59	340000	-13.82	20230811	245000	19.59	20230314	340000	-13.82	20230811	245000	19.59	20230314	0.46	N	128940	2500	314 억	1965187	N	N	109	N	N
117	20231110	130803	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293000	-2000	5	-0.68	3050934000	10396	44.69	293500	296500	291000	383500	206500	295000	293471.91	15.64	0	2774	309000	302000	298500	291500	288000	300250	289750	314	88500	2500	224200	500	1	12562158	36807	44.45	4.05	12	0.08	6591.00	72348.00	340000	20230811	-13.82	245000	20230314	19.59	340000	-13.82	20230811	245000	19.59	20230314	340000	-13.82	20230811	245000	19.59	20230314	0.46	N	128940	2500	314 억	1965187	N	N	109	N	N
118	20231110	120806	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293500	-1500	5	-0.51	2569131500	8752	37.62	293500	296500	291000	383500	206500	295000	293547.93	15.64	0	2172	309000	302000	298500	291500	288000	300250	289750	314	88500	2500	224200	500	1	12562158	36870	44.53	4.06	12	0.07	6591.00	72348.00	340000	20230811	-13.68	245000	20230314	19.80	340000	-13.68	20230811	245000	19.80	20230314	340000	-13.68	20230811	245000	19.80	20230314	0.46	N	128940	2500	314 억	1965187	N	N	109	N	N
119	20231110	110755	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295500	500	2	0.17	2229631500	7598	32.66	293500	296500	291000	383500	206500	295000	293449.79	15.64	0	2250	309000	302000	298500	291500	288000	300250	289750	314	88500	2500	224200	500	1	12562158	37121	44.83	4.08	12	0.06	6591.00	72348.00	340000	20230811	-13.09	245000	20230314	20.61	340000	-13.09	20230811	245000	20.61	20230314	340000	-13.09	20230811	245000	20.61	20230314	0.46	N	128940	2500	314 억	1965187	N	N	109	N	N
120	20231110	100803	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294500	-500	5	-0.17	1736857000	5926	25.47	293500	296500	291000	383500	206500	295000	293090.96	15.64	0	2013	309000	302000	298500	291500	288000	300250	289750	314	88500	2500	224200	500	1	12562158	36996	44.68	4.07	12	0.05	6591.00	72348.00	340000	20230811	-13.38	245000	20230314	20.20	340000	-13.38	20230811	245000	20.20	20230314	340000	-13.38	20230811	245000	20.20	20230314	0.46	N	128940	2500	314 억	1965187	N	N	109	N	N
121	20231110	090749	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294500	-500	5	-0.17	434581000	1474	6.34	293500	296500	293000	383500	206500	295000	294831.07	15.64	0	651	309000	302000	298500	291500	288000	300250	289750	314	88500	2500	224200	500	1	12562158	36996	44.68	4.07	12	0.01	6591.00	72348.00	340000	20230811	-13.38	245000	20230314	20.20	340000	-13.38	20230811	245000	20.20	20230314	340000	-13.38	20230811	245000	20.20	20230314	0.46	N	128940	2500	314 억	1965187	N	N	109	N	N
122	20231109	160744	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295000	-7500	5	-2.48	6878888500	23093	62.08	304000	305500	295000	393000	212000	302500	297883.39	15.63	0	-1709	310166	306332	302166	298332	294166	308250	300250	314	90500	2500	229900	500	1	12562158	37058	44.76	4.08	12	0.18	6591.00	72348.00	340000	20230811	-13.24	245000	20230314	20.41	340000	-13.24	20230811	245000	20.41	20230314	340000	-13.24	20230811	245000	20.41	20230314	0.46	N	128940	2500	314 억	1962894	N	N	109	N	N
123	20231109	150742	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296500	-6000	5	-1.98	5374728000	17996	48.38	304000	305500	295000	393000	212000	302500	298662.37	15.63	0	-1784	310166	306332	302166	298332	294166	308250	300250	314	90500	2500	229900	500	1	12562158	37247	44.99	4.10	12	0.14	6591.00	72348.00	340000	20230811	-12.79	245000	20230314	21.02	340000	-12.79	20230811	245000	21.02	20230314	340000	-12.79	20230811	245000	21.02	20230314	0.46	N	128940	2500	314 억	1962894	N	N	153	N	N
124	20231109	140740	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296500	-6000	5	-1.98	4677340000	15642	42.05	304000	305500	295000	393000	212000	302500	299024.42	15.63	0	-2054	310166	306332	302166	298332	294166	308250	300250	314	90500	2500	229900	500	1	12562158	37247	44.99	4.10	12	0.12	6591.00	72348.00	340000	20230811	-12.79	245000	20230314	21.02	340000	-12.79	20230811	245000	21.02	20230314	340000	-12.79	20230811	245000	21.02	20230314	0.46	N	128940	2500	314 억	1962894	N	N	153	N	N
125	20231109	130743	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	297000	-5500	5	-1.82	3438969500	11464	30.82	304000	305500	297000	393000	212000	302500	299979.89	15.63	0	-2090	310166	306332	302166	298332	294166	308250	300250	314	90500	2500	229900	500	1	12562158	37310	45.06	4.11	12	0.09	6591.00	72348.00	340000	20230811	-12.65	245000	20230314	21.22	340000	-12.65	20230811	245000	21.22	20230314	340000	-12.65	20230811	245000	21.22	20230314	0.46	N	128940	2500	314 억	1962894	N	N	153	N	N
126	20231109	120747	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	298000	-4500	5	-1.49	2775306500	9235	24.83	304000	305500	297500	393000	212000	302500	300520.47	15.63	0	-1124	310166	306332	302166	298332	294166	308250	300250	314	90500	2500	229900	500	1	12562158	37435	45.21	4.12	12	0.07	6591.00	72348.00	340000	20230811	-12.35	245000	20230314	21.63	340000	-12.35	20230811	245000	21.63	20230314	340000	-12.35	20230811	245000	21.63	20230314	0.46	N	128940	2500	314 억	1962894	N	N	153	N	N
127	20231109	110744	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-3000	5	-0.99	2412197500	8019	21.56	304000	305500	297500	393000	212000	302500	300810.26	15.63	0	-795	310166	306332	302166	298332	294166	308250	300250	314	90500	2500	229900	500	1	12562158	37624	45.44	4.14	12	0.06	6591.00	72348.00	340000	20230811	-11.91	245000	20230314	22.24	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.46	N	128940	2500	314 억	1962894	N	N	153	N	N
128	20231109	100739	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	298500	-4000	5	-1.32	1839983000	6103	16.41	304000	305500	297500	393000	212000	302500	301488.28	15.63	0	-751	310166	306332	302166	298332	294166	308250	300250	314	90500	2500	229900	500	1	12562158	37498	45.29	4.13	12	0.05	6591.00	72348.00	340000	20230811	-12.21	245000	20230314	21.84	340000	-12.21	20230811	245000	21.84	20230314	340000	-12.21	20230811	245000	21.84	20230314	0.46	N	128940	2500	314 억	1962894	N	N	153	N	N
129	20231109	090745	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	500	2	0.17	422283000	1389	3.73	304000	305500	303000	393000	212000	302500	304019.44	15.63	0	-79	310166	306332	302166	298332	294166	308250	300250	314	90500	2500	229900	500	1	12562158	38063	45.97	4.19	12	0.01	6591.00	72348.00	340000	20230811	-10.88	245000	20230314	23.67	340000	-10.88	20230811	245000	23.67	20230314	340000	-10.88	20230811	245000	23.67	20230314	0.46	N	128940	2500	314 억	1962894	N	N	153	N	N
130	20231108	160736	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	2500	2	0.83	11227815000	37135	98.87	302000	306000	298000	390000	210000	300000	302350.91	15.64	0	1857	307000	303500	298500	295000	290000	305250	296750	314	90000	2500	228000	500	1	12562158	38001	45.90	4.18	12	0.30	6591.00	72348.00	340000	20230811	-11.03	241592	20221104	25.21	340000	-11.03	20230811	245000	23.47	20230314	340000	-11.03	20230811	245000	23.47	20230314	0.47	N	128940	2500	314 억	1964308	N	N	153	N	N
131	20231108	150741	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	303000	3000	2	1.00	10575139500	34978	93.12	302000	306000	298000	390000	210000	300000	302336.88	15.64	0	1056	307000	303500	298500	295000	290000	305250	296750	314	90000	2500	228000	500	1	12562158	38063	45.97	4.19	12	0.28	6591.00	72348.00	340000	20230811	-10.88	241592	20221104	25.42	340000	-10.88	20230811	245000	23.67	20230314	340000	-10.88	20230811	245000	23.67	20230314	0.47	N	128940	2500	314 억	1964308	N	N	141	N	N
132	20231108	140737	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	4000	2	1.33	9145001000	30258	80.56	302000	306000	298000	390000	210000	300000	302234.15	15.64	0	1529	307000	303500	298500	295000	290000	305250	296750	314	90000	2500	228000	500	1	12562158	38189	46.12	4.20	12	0.24	6591.00	72348.00	340000	20230811	-10.59	241592	20221104	25.83	340000	-10.59	20230811	245000	24.08	20230314	340000	-10.59	20230811	245000	24.08	20230314	0.47	N	128940	2500	314 억	1964308	N	N	141	N	N
133	20231108	130735	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302500	2500	2	0.83	8099049000	26808	71.37	302000	306000	298000	390000	210000	300000	302113.14	15.64	0	2016	307000	303500	298500	295000	290000	305250	296750	314	90000	2500	228000	500	1	12562158	38001	45.90	4.18	12	0.21	6591.00	72348.00	340000	20230811	-11.03	241592	20221104	25.21	340000	-11.03	20230811	245000	23.47	20230314	340000	-11.03	20230811	245000	23.47	20230314	0.47	N	128940	2500	314 억	1964308	N	N	141	N	N
134	20231108	120730	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	301500	1500	2	0.50	7264363500	24043	64.01	302000	306000	298000	390000	210000	300000	302140.48	15.64	0	2580	307000	303500	298500	295000	290000	305250	296750	314	90000	2500	228000	500	1	12562158	37875	45.74	4.17	12	0.19	6591.00	72348.00	340000	20230811	-11.32	241592	20221104	24.80	340000	-11.32	20230811	245000	23.06	20230314	340000	-11.32	20230811	245000	23.06	20230314	0.47	N	128940	2500	314 억	1964308	N	N	141	N	N
135	20231108	110738	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	304000	4000	2	1.33	5690609000	18868	50.23	302000	305000	298000	390000	210000	300000	301601.07	15.64	0	1859	307000	303500	298500	295000	290000	305250	296750	314	90000	2500	228000	500	1	12562158	38189	46.12	4.20	12	0.15	6591.00	72348.00	340000	20230811	-10.59	241592	20221104	25.83	340000	-10.59	20230811	245000	24.08	20230314	340000	-10.59	20230811	245000	24.08	20230314	0.47	N	128940	2500	314 억	1964308	N	N	141	N	N
136	20231108	100737	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	0	3	0.00	2933671500	9761	25.99	302000	303500	298000	390000	210000	300000	300550.30	15.64	0	-2314	307000	303500	298500	295000	290000	305250	296750	314	90000	2500	228000	500	1	12562158	37686	45.52	4.15	12	0.08	6591.00	72348.00	340000	20230811	-11.76	241592	20221104	24.18	340000	-11.76	20230811	245000	22.45	20230314	340000	-11.76	20230811	245000	22.45	20230314	0.47	N	128940	2500	314 억	1964308	N	N	141	N	N
137	20231108	090734	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	302000	2000	2	0.67	738973500	2454	6.53	302000	302500	299000	390000	210000	300000	301130.20	15.64	0	-637	307000	303500	298500	295000	290000	305250	296750	314	90000	2500	228000	500	1	12562158	37938	45.82	4.17	12	0.02	6591.00	72348.00	340000	20230811	-11.18	241592	20221104	25.00	340000	-11.18	20230811	245000	23.27	20230314	340000	-11.18	20230811	245000	23.27	20230314	0.47	N	128940	2500	314 억	1964308	N	N	141	N	N
138	20231107	160737	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	0	3	0.00	11102079000	37259	72.47	297500	302000	293500	390000	210000	300000	297968.98	15.62	0	2079	305333	302666	297333	294666	289333	304000	296000	314	90000	2500	228000	500	1	12562158	37686	45.52	4.15	12	0.30	6591.00	72348.00	340000	20230811	-11.76	241592	20221104	24.18	340000	-11.76	20230811	245000	22.45	20230314	340000	-11.76	20230811	245000	22.45	20230314	0.45	N	128940	2500	314 억	1961830	N	N	141	N	N
139	20231107	150737	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299000	-1000	5	-0.33	10040564500	33718	65.58	297500	302000	293500	390000	210000	300000	297780.55	15.62	0	613	305333	302666	297333	294666	289333	304000	296000	314	90000	2500	228000	500	1	12562158	37561	45.36	4.13	12	0.27	6591.00	72348.00	340000	20230811	-12.06	241592	20221104	23.76	340000	-12.06	20230811	245000	22.04	20230314	340000	-12.06	20230811	245000	22.04	20230314	0.45	N	128940	2500	314 억	1961830	N	N	43	N	N
140	20231107	140741	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	298000	-2000	5	-0.67	8807758500	29593	57.56	297500	302000	293500	390000	210000	300000	297629.79	15.62	0	-2	305333	302666	297333	294666	289333	304000	296000	314	90000	2500	228000	500	1	12562158	37435	45.21	4.12	12	0.24	6591.00	72348.00	340000	20230811	-12.35	241592	20221104	23.35	340000	-12.35	20230811	245000	21.63	20230314	340000	-12.35	20230811	245000	21.63	20230314	0.45	N	128940	2500	314 억	1961830	N	N	43	N	N
141	20231107	130739	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	297500	-2500	5	-0.83	8136906000	27340	53.18	297500	302000	293500	390000	210000	300000	297619.09	15.62	0	-181	305333	302666	297333	294666	289333	304000	296000	314	90000	2500	228000	500	1	12562158	37372	45.14	4.11	12	0.22	6591.00	72348.00	340000	20230811	-12.50	241592	20221104	23.14	340000	-12.50	20230811	245000	21.43	20230314	340000	-12.50	20230811	245000	21.43	20230314	0.45	N	128940	2500	314 억	1961830	N	N	43	N	N
142	20231107	120735	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	0	3	0.00	7145100000	24017	46.71	297500	302000	293500	390000	210000	300000	297501.77	15.62	0	186	305333	302666	297333	294666	289333	304000	296000	314	90000	2500	228000	500	1	12562158	37686	45.52	4.15	12	0.19	6591.00	72348.00	340000	20230811	-11.76	241592	20221104	24.18	340000	-11.76	20230811	245000	22.45	20230314	340000	-11.76	20230811	245000	22.45	20230314	0.45	N	128940	2500	314 억	1961830	N	N	43	N	N
143	20231107	110735	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296000	-4000	5	-1.33	4425000500	14940	29.06	297500	300000	293500	390000	210000	300000	296184.77	15.62	0	-521	305333	302666	297333	294666	289333	304000	296000	314	90000	2500	228000	500	1	12562158	37184	44.91	4.09	12	0.12	6591.00	72348.00	340000	20230811	-12.94	241592	20221104	22.52	340000	-12.94	20230811	245000	20.82	20230314	340000	-12.94	20230811	245000	20.82	20230314	0.45	N	128940	2500	314 억	1961830	N	N	43	N	N
144	20231107	100744	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293500	-6500	5	-2.17	3449124000	11623	22.61	297500	300000	293500	390000	210000	300000	296749.89	15.62	0	-1072	305333	302666	297333	294666	289333	304000	296000	314	90000	2500	228000	500	1	12562158	36870	44.53	4.06	12	0.09	6591.00	72348.00	340000	20230811	-13.68	241592	20221104	21.49	340000	-13.68	20230811	245000	19.80	20230314	340000	-13.68	20230811	245000	19.80	20230314	0.45	N	128940	2500	314 억	1961830	N	N	43	N	N
145	20231107	090725	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	-500	5	-0.17	669740000	2249	4.37	297500	299500	296500	390000	210000	300000	297794.58	15.62	0	366	305333	302666	297333	294666	289333	304000	296000	314	90000	2500	228000	500	1	12562158	37624	45.44	4.14	12	0.02	6591.00	72348.00	340000	20230811	-11.91	241592	20221104	23.97	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.45	N	128940	2500	314 억	1961830	N	N	43	N	N
146	20231106	160719	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	300000	7000	2	2.39	15199881000	51276	213.57	294500	300000	292000	380500	205500	293000	296419.04	15.51	0	15822	301666	297332	293666	289332	285666	295500	287500	314	87500	2500	222680	500	1	12562158	37686	45.52	4.15	12	0.41	6591.00	72348.00	340000	20230811	-11.76	241592	20221104	24.18	340000	-11.76	20230811	245000	22.45	20230314	340000	-11.76	20230811	245000	22.45	20230314	0.48	Y	128940	2500	314 억	1948098	N	N	43	N	N
147	20231106	150723	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299500	6500	2	2.22	12256911000	41458	172.68	294500	299500	292000	380500	205500	293000	295646.46	15.51	0	13833	301666	297332	293666	289332	285666	295500	287500	314	87500	2500	222680	500	1	12562158	37624	45.44	4.14	12	0.33	6591.00	72348.00	340000	20230811	-11.91	241592	20221104	23.97	340000	-11.91	20230811	245000	22.24	20230314	340000	-11.91	20230811	245000	22.24	20230314	0.48	Y	128940	2500	314 억	1948098	N	N	2343	N	N
148	20231106	140720	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	297500	4500	2	1.54	10693286000	36218	150.85	294500	299000	292000	380500	205500	293000	295247.83	15.51	0	11680	301666	297332	293666	289332	285666	295500	287500	314	87500	2500	222680	500	1	12562158	37372	45.14	4.11	12	0.29	6591.00	72348.00	340000	20230811	-12.50	241592	20221104	23.14	340000	-12.50	20230811	245000	21.43	20230314	340000	-12.50	20230811	245000	21.43	20230314	0.48	Y	128940	2500	314 억	1948098	N	N	2343	N	N
149	20231106	130727	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	299000	6000	2	2.05	9287421500	31496	131.18	294500	299000	292000	380500	205500	293000	294876.22	15.51	0	10321	301666	297332	293666	289332	285666	295500	287500	314	87500	2500	222680	500	1	12562158	37561	45.36	4.13	12	0.25	6591.00	72348.00	340000	20230811	-12.06	241592	20221104	23.76	340000	-12.06	20230811	245000	22.04	20230314	340000	-12.06	20230811	245000	22.04	20230314	0.48	Y	128940	2500	314 억	1948098	N	N	2343	N	N
150	20231106	120724	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	296000	3000	2	1.02	6655215000	22655	94.36	294500	297500	292000	380500	205500	293000	293763.63	15.51	0	5371	301666	297332	293666	289332	285666	295500	287500	314	87500	2500	222680	500	1	12562158	37184	44.91	4.09	12	0.18	6591.00	72348.00	340000	20230811	-12.94	241592	20221104	22.52	340000	-12.94	20230811	245000	20.82	20230314	340000	-12.94	20230811	245000	20.82	20230314	0.48	Y	128940	2500	314 억	1948098	N	N	2343	N	N
151	20231106	110723	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295000	2000	2	0.68	5081068000	17305	72.08	294500	297500	292000	380500	205500	293000	293618.49	15.51	0	2388	301666	297332	293666	289332	285666	295500	287500	314	87500	2500	222680	500	1	12562158	37058	44.76	4.08	12	0.14	6591.00	72348.00	340000	20230811	-13.24	241592	20221104	22.11	340000	-13.24	20230811	245000	20.41	20230314	340000	-13.24	20230811	245000	20.41	20230314	0.48	Y	128940	2500	314 억	1948098	N	N	2343	N	N
152	20231106	100701	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293500	500	2	0.17	2627855500	8942	37.24	294500	297500	292000	380500	205500	293000	293877.82	15.51	0	357	301666	297332	293666	289332	285666	295500	287500	314	87500	2500	222680	500	1	12562158	36870	44.53	4.06	12	0.07	6591.00	72348.00	340000	20230811	-13.68	241592	20221104	21.49	340000	-13.68	20230811	245000	19.80	20230314	340000	-13.68	20230811	245000	19.80	20230314	0.48	Y	128940	2500	314 억	1948098	N	N	2343	N	N
153	20231106	090723	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295000	2000	2	0.68	508063500	1719	7.16	294500	297500	293500	380500	205500	293000	295557.59	15.51	0	285	301666	297332	293666	289332	285666	295500	287500	314	87500	2500	222680	500	1	12562158	37058	44.76	4.08	12	0.01	6591.00	72348.00	340000	20230811	-13.24	241592	20221104	22.11	340000	-13.24	20230811	245000	20.41	20230314	340000	-13.24	20230811	245000	20.41	20230314	0.48	Y	128940	2500	314 억	1948098	N	N	2343	N	N
154	20231103	160715	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293000	-1000	5	-0.34	7014148000	23960	38.24	297000	298000	290000	382000	206000	294000	292744.06	15.54	0	-3252	299000	296500	292500	290000	286000	297750	291250	314	88000	2500	223440	500	1	12562158	36807	44.45	4.05	12	0.19	6591.00	72348.00	340000	20230811	-13.82	241592	20221104	21.28	340000	-13.82	20230811	245000	19.59	20230314	340000	-13.82	20230811	245000	19.59	20230314	0.48	Y	128940	2500	314 억	1952021	N	N	2343	N	N
155	20231103	150712	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	292500	-1500	5	-0.51	6343241000	21668	34.58	297000	298000	290000	382000	206000	294000	292746.95	15.54	0	-3634	299000	296500	292500	290000	286000	297750	291250	314	88000	2500	223440	500	1	12562158	36744	44.38	4.04	12	0.17	6591.00	72348.00	340000	20230811	-13.97	241592	20221104	21.07	340000	-13.97	20230811	245000	19.39	20230314	340000	-13.97	20230811	245000	19.39	20230314	0.48	Y	128940	2500	314 억	1952021	N	N	3921	N	N
156	20231103	140711	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	292500	-1500	5	-0.51	5709520500	19498	31.12	297000	298000	290000	382000	206000	294000	292825.96	15.54	0	-3993	299000	296500	292500	290000	286000	297750	291250	314	88000	2500	223440	500	1	12562158	36744	44.38	4.04	12	0.16	6591.00	72348.00	340000	20230811	-13.97	241592	20221104	21.07	340000	-13.97	20230811	245000	19.39	20230314	340000	-13.97	20230811	245000	19.39	20230314	0.48	Y	128940	2500	314 억	1952021	N	N	3921	N	N
157	20231103	130712	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	291500	-2500	5	-0.85	5240382000	17891	28.55	297000	298000	290000	382000	206000	294000	292906.04	15.54	0	-3983	299000	296500	292500	290000	286000	297750	291250	314	88000	2500	223440	500	1	12562158	36619	44.23	4.03	12	0.14	6591.00	72348.00	340000	20230811	-14.26	241592	20221104	20.66	340000	-14.26	20230811	245000	18.98	20230314	340000	-14.26	20230811	245000	18.98	20230314	0.48	Y	128940	2500	314 억	1952021	N	N	3921	N	N
158	20231103	120711	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	292500	-1500	5	-0.51	4887448000	16682	26.62	297000	298000	290000	382000	206000	294000	292977.34	15.54	0	-3804	299000	296500	292500	290000	286000	297750	291250	314	88000	2500	223440	500	1	12562158	36744	44.38	4.04	12	0.13	6591.00	72348.00	340000	20230811	-13.97	241592	20221104	21.07	340000	-13.97	20230811	245000	19.39	20230314	340000	-13.97	20230811	245000	19.39	20230314	0.48	Y	128940	2500	314 억	1952021	N	N	3921	N	N
159	20231103	110718	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	291500	-2500	5	-0.85	3707693500	12633	20.16	297000	298000	290500	382000	206000	294000	293492.72	15.54	0	-3191	299000	296500	292500	290000	286000	297750	291250	314	88000	2500	223440	500	1	12562158	36619	44.23	4.03	12	0.10	6591.00	72348.00	340000	20230811	-14.26	241592	20221104	20.66	340000	-14.26	20230811	245000	18.98	20230314	340000	-14.26	20230811	245000	18.98	20230314	0.48	Y	128940	2500	314 억	1952021	N	N	3921	N	N
160	20231103	100703	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294500	500	2	0.17	2370101500	8059	12.86	297000	298000	291000	382000	206000	294000	294093.75	15.54	0	-2182	299000	296500	292500	290000	286000	297750	291250	314	88000	2500	223440	500	1	12562158	36996	44.68	4.07	12	0.06	6591.00	72348.00	340000	20230811	-13.38	241592	20221104	21.90	340000	-13.38	20230811	245000	20.20	20230314	340000	-13.38	20230811	245000	20.20	20230314	0.48	Y	128940	2500	314 억	1952021	N	N	3921	N	N
161	20231103	090706	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294000	0	3	0.00	728718500	2465	3.93	297000	298000	294000	382000	206000	294000	295626.17	15.54	0	-706	299000	296500	292500	290000	286000	297750	291250	314	88000	2500	223440	500	1	12562158	36933	44.61	4.06	12	0.02	6591.00	72348.00	340000	20230811	-13.53	241592	20221104	21.69	340000	-13.53	20230811	245000	20.00	20230314	340000	-13.53	20230811	245000	20.00	20230314	0.48	Y	128940	2500	314 억	1952021	N	N	3921	N	N
162	20231102	160706	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294000	8500	2	2.98	18318918500	62523	201.05	290500	295000	288500	371000	200000	285500	292994.83	15.45	0	4884	293833	289666	285333	281166	276833	291750	283250	314	85500	2500	216980	500	1	12562158	36933	44.61	4.06	12	0.50	6591.00	72348.00	340000	20230811	-13.53	239628	20221031	22.69	340000	-13.53	20230811	245000	20.00	20230314	340000	-13.53	20230811	245000	20.00	20230314	0.47	Y	128940	2500	314 억	1940580	N	N	3918	N	N
163	20231102	150714	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293000	7500	2	2.63	16837018000	57480	184.83	290500	295000	288500	371000	200000	285500	292919.59	15.45	0	3666	293833	289666	285333	281166	276833	291750	283250	314	85500	2500	216980	500	1	12562158	36807	44.45	4.05	12	0.46	6591.00	72348.00	340000	20230811	-13.82	239628	20221031	22.27	340000	-13.82	20230811	245000	19.59	20230314	340000	-13.82	20230811	245000	19.59	20230314	0.47	Y	128940	2500	314 억	1940580	N	N	4967	N	N
164	20231102	140702	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	295000	9500	2	3.33	15049045000	51393	165.26	290500	295000	288500	371000	200000	285500	292822.86	15.45	0	3364	293833	289666	285333	281166	276833	291750	283250	314	85500	2500	216980	500	1	12562158	37058	44.76	4.08	12	0.41	6591.00	72348.00	340000	20230811	-13.24	239628	20221031	23.11	340000	-13.24	20230811	245000	20.41	20230314	340000	-13.24	20230811	245000	20.41	20230314	0.47	Y	128940	2500	314 억	1940580	N	N	4967	N	N
165	20231102	130708	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294500	9000	2	3.15	13634586500	46587	149.80	290500	295000	288500	371000	200000	285500	292669.34	15.45	0	3717	293833	289666	285333	281166	276833	291750	283250	314	85500	2500	216980	500	1	12562158	36996	44.68	4.07	12	0.37	6591.00	72348.00	340000	20230811	-13.38	239628	20221031	22.90	340000	-13.38	20230811	245000	20.20	20230314	340000	-13.38	20230811	245000	20.20	20230314	0.47	Y	128940	2500	314 억	1940580	N	N	4967	N	N
166	20231102	120704	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294500	9000	2	3.15	12302788500	42060	135.25	290500	295000	288500	371000	200000	285500	292505.67	15.45	0	3264	293833	289666	285333	281166	276833	291750	283250	314	85500	2500	216980	500	1	12562158	36996	44.68	4.07	12	0.33	6591.00	72348.00	340000	20230811	-13.38	239628	20221031	22.90	340000	-13.38	20230811	245000	20.20	20230314	340000	-13.38	20230811	245000	20.20	20230314	0.47	Y	128940	2500	314 억	1940580	N	N	4967	N	N
167	20231102	110703	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	294500	9000	2	3.15	10761190000	36811	118.37	290500	295000	288500	371000	200000	285500	292336.26	15.45	0	2837	293833	289666	285333	281166	276833	291750	283250	314	85500	2500	216980	500	1	12562158	36996	44.68	4.07	12	0.29	6591.00	72348.00	340000	20230811	-13.38	239628	20221031	22.90	340000	-13.38	20230811	245000	20.20	20230314	340000	-13.38	20230811	245000	20.20	20230314	0.47	Y	128940	2500	314 억	1940580	N	N	4967	N	N
168	20231102	100705	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	289500	4000	2	1.40	7820646500	26795	86.16	290500	294500	288500	371000	200000	285500	291869.62	15.45	0	-490	293833	289666	285333	281166	276833	291750	283250	314	85500	2500	216980	500	1	12562158	36367	43.92	4.00	12	0.21	6591.00	72348.00	340000	20230811	-14.85	239628	20221031	20.81	340000	-14.85	20230811	245000	18.16	20230314	340000	-14.85	20230811	245000	18.16	20230314	0.47	Y	128940	2500	314 억	1940580	N	N	4967	N	N
169	20231102	090709	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	293500	8000	2	2.80	3624713000	12419	39.93	290500	294000	290000	371000	200000	285500	291868.35	15.45	0	3254	293833	289666	285333	281166	276833	291750	283250	314	85500	2500	216980	500	1	12562158	36870	44.53	4.06	12	0.10	6591.00	72348.00	340000	20230811	-13.68	239628	20221031	22.48	340000	-13.68	20230811	245000	19.80	20230314	340000	-13.68	20230811	245000	19.80	20230314	0.47	Y	128940	2500	314 억	1940580	N	N	4967	N	N
170	20231101	160702	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	285500	3500	2	1.24	8782295000	30814	92.40	285000	289500	281000	366500	197500	282000	285008.13	15.42	0	-4711	290666	286332	283666	279332	276666	285000	278000	314	84500	2500	214320	500	1	12562158	35865	43.32	3.95	12	0.25	6591.00	72348.00	340000	20230811	-16.03	239628	20221031	19.14	340000	-16.03	20230811	245000	16.53	20230314	340000	-16.03	20230811	245000	16.53	20230314	0.49	Y	128940	2500	314 억	1936824	N	N	4967	N	N
171	20231101	150703	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	286000	4000	2	1.42	7689882500	26988	80.93	285000	289500	281000	366500	197500	282000	284937.10	15.42	0	-3716	290666	286332	283666	279332	276666	285000	278000	314	84500	2500	214320	500	1	12562158	35928	43.39	3.95	12	0.21	6591.00	72348.00	340000	20230811	-15.88	239628	20221031	19.35	340000	-15.88	20230811	245000	16.73	20230314	340000	-15.88	20230811	245000	16.73	20230314	0.49	Y	128940	2500	314 억	1936824	N	N	2373	N	N
172	20231101	140657	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282000	0	3	0.00	3434227500	12114	36.33	285000	286000	281000	366500	197500	282000	283492.45	15.42	0	-4776	290666	286332	283666	279332	276666	285000	278000	314	84500	2500	214320	500	1	12562158	35425	42.79	3.90	12	0.10	6591.00	72348.00	340000	20230811	-17.06	239628	20221031	17.68	340000	-17.06	20230811	245000	15.10	20230314	340000	-17.06	20230811	245000	15.10	20230314	0.49	Y	128940	2500	314 억	1936824	N	N	2373	N	N
173	20231101	130702	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	281500	-500	5	-0.18	2966258500	10456	31.35	285000	286000	281000	366500	197500	282000	283689.60	15.42	0	-4649	290666	286332	283666	279332	276666	285000	278000	314	84500	2500	214320	500	1	12562158	35362	42.71	3.89	12	0.08	6591.00	72348.00	340000	20230811	-17.21	239628	20221031	17.47	340000	-17.21	20230811	245000	14.90	20230314	340000	-17.21	20230811	245000	14.90	20230314	0.49	Y	128940	2500	314 억	1936824	N	N	2373	N	N
174	20231101	120718	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283500	1500	2	0.53	2312799500	8143	24.42	285000	286000	282000	366500	197500	282000	284023.03	15.42	0	-3315	290666	286332	283666	279332	276666	285000	278000	314	84500	2500	214320	500	1	12562158	35614	43.01	3.92	12	0.06	6591.00	72348.00	340000	20230811	-16.62	239628	20221031	18.31	340000	-16.62	20230811	245000	15.71	20230314	340000	-16.62	20230811	245000	15.71	20230314	0.49	Y	128940	2500	314 억	1936824	N	N	2373	N	N
175	20231101	110722	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	282500	500	2	0.18	1910899500	6725	20.17	285000	286000	282000	366500	197500	282000	284148.62	15.42	0	-2612	290666	286332	283666	279332	276666	285000	278000	314	84500	2500	214320	500	1	12562158	35488	42.86	3.90	12	0.05	6591.00	72348.00	340000	20230811	-16.91	239628	20221031	17.89	340000	-16.91	20230811	245000	15.31	20230314	340000	-16.91	20230811	245000	15.31	20230314	0.49	Y	128940	2500	314 억	1936824	N	N	2373	N	N
176	20231101	100713	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	285500	3500	2	1.24	1289630000	4539	13.61	285000	286000	282000	366500	197500	282000	284122.05	15.42	0	-1740	290666	286332	283666	279332	276666	285000	278000	314	84500	2500	214320	500	1	12562158	35865	43.32	3.95	12	0.04	6591.00	72348.00	340000	20230811	-16.03	239628	20221031	19.14	340000	-16.03	20230811	245000	16.53	20230314	340000	-16.03	20230811	245000	16.53	20230314	0.49	Y	128940	2500	314 억	1936824	N	N	2373	N	N
177	20231101	090713	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	283000	1000	2	0.35	273198500	965	2.89	285000	285000	282000	366500	197500	282000	283107.25	15.42	0	-344	290666	286332	283666	279332	276666	285000	278000	314	84500	2500	214320	500	1	12562158	35551	42.94	3.91	12	0.01	6591.00	72348.00	340000	20230811	-16.76	239628	20221031	18.10	340000	-16.76	20230811	245000	15.51	20230314	340000	-16.76	20230811	245000	15.51	20230314	0.49	Y	128940	2500	314 억	1936824	N	N	2373	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History