KissMeData/068270/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

85 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	marketWarningCode	shortOverheated
2	20231130	160643	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162900	1200	2	0.74	58740612800	362004	122.04	161000	163000	160600	210000	113200	161700	162262.59	20.41	0	39741	166033	163866	162733	160566	159433	163300	160000	1464	48300	1000	126120	100	1	146402770	238490	44.30	5.14	12	0.25	3677.00	31719.00	184100	20230413	-11.52	131000	20231005	24.35	184100	-11.52	20230413	131000	24.35	20231005	184100	-11.52	20230413	131000	24.35	20231005	0.74	N	068270	1000	1464 억	29879980	N	N	6722	N	00	N
3	20231130	150643	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162700	1000	2	0.62	37788017600	233368	78.68	161000	163000	160600	210000	113200	161700	161924.62	20.41	0	27965	166033	163866	162733	160566	159433	163300	160000	1464	48300	1000	126120	100	1	146402770	238197	44.25	5.13	12	0.16	3677.00	31719.00	184100	20230413	-11.62	131000	20231005	24.20	184100	-11.62	20230413	131000	24.20	20231005	184100	-11.62	20230413	131000	24.20	20231005	0.74	N	068270	1000	1464 억	29879980	N	N	143	N	00	N
4	20231130	140639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161600	-100	5	-0.06	27942840500	172680	58.22	161000	162800	160600	210000	113200	161700	161818.65	20.41	0	22074	166033	163866	162733	160566	159433	163300	160000	1464	48300	1000	126120	100	1	146402770	236587	43.95	5.09	12	0.12	3677.00	31719.00	184100	20230413	-12.22	131000	20231005	23.36	184100	-12.22	20230413	131000	23.36	20231005	184100	-12.22	20230413	131000	23.36	20231005	0.74	N	068270	1000	1464 억	29879980	N	N	143	N	00	N
5	20231130	130638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161800	100	2	0.06	23002108600	142138	47.92	161000	162800	160600	210000	113200	161700	161829.44	20.41	0	17179	166033	163866	162733	160566	159433	163300	160000	1464	48300	1000	126120	100	1	146402770	236880	44.00	5.10	12	0.10	3677.00	31719.00	184100	20230413	-12.11	131000	20231005	23.51	184100	-12.11	20230413	131000	23.51	20231005	184100	-12.11	20230413	131000	23.51	20231005	0.74	N	068270	1000	1464 억	29879980	N	N	143	N	00	N
6	20231130	120649	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161700	0	3	0.00	19152212300	118355	39.90	161000	162800	160600	210000	113200	161700	161820.08	20.41	0	13264	166033	163866	162733	160566	159433	163300	160000	1464	48300	1000	126120	100	1	146402770	236733	43.98	5.10	12	0.08	3677.00	31719.00	184100	20230413	-12.17	131000	20231005	23.44	184100	-12.17	20230413	131000	23.44	20231005	184100	-12.17	20230413	131000	23.44	20231005	0.74	N	068270	1000	1464 억	29879980	N	N	143	N	00	N
7	20231130	110642	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162300	600	2	0.37	14688235300	90825	30.62	161000	162400	160600	210000	113200	161700	161720.19	20.41	0	10753	166033	163866	162733	160566	159433	163300	160000	1464	48300	1000	126120	100	1	146402770	237612	44.14	5.12	12	0.06	3677.00	31719.00	184100	20230413	-11.84	131000	20231005	23.89	184100	-11.84	20230413	131000	23.89	20231005	184100	-11.84	20230413	131000	23.89	20231005	0.74	N	068270	1000	1464 억	29879980	N	N	143	N	00	N
8	20231130	100638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162000	300	2	0.19	10712062800	66287	22.35	161000	162400	160600	210000	113200	161700	161601.21	20.41	0	5971	166033	163866	162733	160566	159433	163300	160000	1464	48300	1000	126120	100	1	146402770	237172	44.06	5.11	12	0.05	3677.00	31719.00	184100	20230413	-12.00	131000	20231005	23.66	184100	-12.00	20230413	131000	23.66	20231005	184100	-12.00	20230413	131000	23.66	20231005	0.74	N	068270	1000	1464 억	29879980	N	N	143	N	00	N
9	20231130	090640	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161200	-500	5	-0.31	2849662100	17637	5.95	161000	162300	161000	210000	113200	161700	161572.73	20.41	0	1278	166033	163866	162733	160566	159433	163300	160000	1464	48300	1000	126120	100	1	146402770	236001	43.84	5.08	12	0.01	3677.00	31719.00	184100	20230413	-12.44	131000	20231005	23.05	184100	-12.44	20230413	131000	23.05	20231005	184100	-12.44	20230413	131000	23.05	20231005	0.74	N	068270	1000	1464 억	29879980	N	N	143	N	00	N
10	20231129	160636	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161700	-3300	5	-2.00	47625580900	292585	97.15	164000	164900	161600	214500	115500	165000	162782.47	20.39	0	60959	167133	166066	164433	163366	161733	166600	163900	1464	49500	1000	128700	100	1	146402770	236733	43.98	5.10	12	0.20	3677.00	31719.00	184100	20230413	-12.17	131000	20231005	23.44	184100	-12.17	20230413	131000	23.44	20231005	184100	-12.17	20230413	131000	23.44	20231005	0.76	N	068270	1000	1464 억	29852077	N	N	143	N	00	N
11	20231129	150641	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161900	-3100	5	-1.88	42430382000	260468	86.49	164000	164900	161600	214500	115500	165000	162900.52	20.39	0	54364	167133	166066	164433	163366	161733	166600	163900	1464	49500	1000	128700	100	1	146402770	237026	44.03	5.10	12	0.18	3677.00	31719.00	184100	20230413	-12.06	131000	20231005	23.59	184100	-12.06	20230413	131000	23.59	20231005	184100	-12.06	20230413	131000	23.59	20231005	0.76	N	068270	1000	1464 억	29852077	N	N	523	N	00	N
12	20231129	140637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161700	-3300	5	-2.00	34326900400	210434	69.87	164000	164900	161700	214500	115500	165000	163124.26	20.39	0	33128	167133	166066	164433	163366	161733	166600	163900	1464	49500	1000	128700	100	1	146402770	236733	43.98	5.10	12	0.14	3677.00	31719.00	184100	20230413	-12.17	131000	20231005	23.44	184100	-12.17	20230413	131000	23.44	20231005	184100	-12.17	20230413	131000	23.44	20231005	0.76	N	068270	1000	1464 억	29852077	N	N	523	N	00	N
13	20231129	130640	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162800	-2200	5	-1.33	26383392500	161509	53.63	164000	164900	162100	214500	115500	165000	163355.51	20.39	0	30633	167133	166066	164433	163366	161733	166600	163900	1464	49500	1000	128700	100	1	146402770	238344	44.28	5.13	12	0.11	3677.00	31719.00	184100	20230413	-11.57	131000	20231005	24.27	184100	-11.57	20230413	131000	24.27	20231005	184100	-11.57	20230413	131000	24.27	20231005	0.76	N	068270	1000	1464 억	29852077	N	N	523	N	00	N
14	20231129	120640	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163400	-1600	5	-0.97	22115647700	135342	44.94	164000	164900	162100	214500	115500	165000	163405.59	20.39	0	29138	167133	166066	164433	163366	161733	166600	163900	1464	49500	1000	128700	100	1	146402770	239222	44.44	5.15	12	0.09	3677.00	31719.00	184100	20230413	-11.24	131000	20231005	24.73	184100	-11.24	20230413	131000	24.73	20231005	184100	-11.24	20230413	131000	24.73	20231005	0.76	N	068270	1000	1464 억	29852077	N	N	523	N	00	N
15	20231129	110640	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163500	-1500	5	-0.91	17660083800	108104	35.90	164000	164900	162100	214500	115500	165000	163361.91	20.39	0	22825	167133	166066	164433	163366	161733	166600	163900	1464	49500	1000	128700	100	1	146402770	239369	44.47	5.15	12	0.07	3677.00	31719.00	184100	20230413	-11.19	131000	20231005	24.81	184100	-11.19	20230413	131000	24.81	20231005	184100	-11.19	20230413	131000	24.81	20231005	0.76	N	068270	1000	1464 억	29852077	N	N	523	N	00	N
16	20231129	100639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162900	-2100	5	-1.27	13306712300	81454	27.05	164000	164900	162100	214500	115500	165000	163364.65	20.39	0	14712	167133	166066	164433	163366	161733	166600	163900	1464	49500	1000	128700	100	1	146402770	238490	44.30	5.14	12	0.06	3677.00	31719.00	184100	20230413	-11.52	131000	20231005	24.35	184100	-11.52	20230413	131000	24.35	20231005	184100	-11.52	20230413	131000	24.35	20231005	0.76	N	068270	1000	1464 억	29852077	N	N	523	N	00	N
17	20231129	090636	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164400	-600	5	-0.36	1819281400	11081	3.68	164000	164900	163500	214500	115500	165000	164179.88	20.39	0	-514	167133	166066	164433	163366	161733	166600	163900	1464	49500	1000	128700	100	1	146402770	240686	44.71	5.18	12	0.01	3677.00	31719.00	184100	20230413	-10.70	131000	20231005	25.50	184100	-10.70	20230413	131000	25.50	20231005	184100	-10.70	20230413	131000	25.50	20231005	0.76	N	068270	1000	1464 억	29852077	N	N	523	N	00	N
18	20231128	160637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165000	2200	2	1.35	49421460500	300059	65.60	162800	165500	162800	211500	114000	162800	164706.51	20.38	0	52034	170266	166532	164066	160332	157866	165300	159100	1464	48700	1000	126980	100	1	146402770	241565	44.87	5.20	12	0.20	3677.00	31719.00	184100	20230413	-10.37	131000	20231005	25.95	184100	-10.37	20230413	131000	25.95	20231005	184100	-10.37	20230413	131000	25.95	20231005	0.78	N	068270	1000	1464 억	29831199	N	N	523	N	00	N
19	20231128	150556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165100	2300	2	1.41	43396772100	263552	57.62	162800	165500	162800	211500	114000	162800	164662.44	20.38	0	48352	170266	166532	164066	160332	157866	165300	159100	1464	48700	1000	126980	100	1	146402770	241711	44.90	5.21	12	0.18	3677.00	31719.00	184100	20230413	-10.32	131000	20231005	26.03	184100	-10.32	20230413	131000	26.03	20231005	184100	-10.32	20230413	131000	26.03	20231005	0.78	N	068270	1000	1464 억	29831199	N	N	1380	N	00	N
20	20231128	140637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165300	2500	2	1.54	35037262600	212949	46.56	162800	165500	162800	211500	114000	162800	164535.09	20.38	0	45056	170266	166532	164066	160332	157866	165300	159100	1464	48700	1000	126980	100	1	146402770	242004	44.96	5.21	12	0.15	3677.00	31719.00	184100	20230413	-10.21	131000	20231005	26.18	184100	-10.21	20230413	131000	26.18	20231005	184100	-10.21	20230413	131000	26.18	20231005	0.78	N	068270	1000	1464 억	29831199	N	N	1380	N	00	N
21	20231128	130633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164600	1800	2	1.11	27844828500	169399	37.04	162800	165100	162800	211500	114000	162800	164375.93	20.38	0	29070	170266	166532	164066	160332	157866	165300	159100	1464	48700	1000	126980	100	1	146402770	240979	44.76	5.19	12	0.12	3677.00	31719.00	184100	20230413	-10.59	131000	20231005	25.65	184100	-10.59	20230413	131000	25.65	20231005	184100	-10.59	20230413	131000	25.65	20231005	0.78	N	068270	1000	1464 억	29831199	N	N	1380	N	00	N
22	20231128	120636	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164900	2100	2	1.29	23396080600	142395	31.13	162800	165100	162800	211500	114000	162800	164306.03	20.38	0	25211	170266	166532	164066	160332	157866	165300	159100	1464	48700	1000	126980	100	1	146402770	241418	44.85	5.20	12	0.10	3677.00	31719.00	184100	20230413	-10.43	131000	20231005	25.88	184100	-10.43	20230413	131000	25.88	20231005	184100	-10.43	20230413	131000	25.88	20231005	0.78	N	068270	1000	1464 억	29831199	N	N	1380	N	00	N
23	20231128	110634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164300	1500	2	0.92	18761120400	114222	24.97	162800	165100	162800	211500	114000	162800	164253.72	20.38	0	19381	170266	166532	164066	160332	157866	165300	159100	1464	48700	1000	126980	100	1	146402770	240540	44.68	5.18	12	0.08	3677.00	31719.00	184100	20230413	-10.76	131000	20231005	25.42	184100	-10.76	20230413	131000	25.42	20231005	184100	-10.76	20230413	131000	25.42	20231005	0.78	N	068270	1000	1464 억	29831199	N	N	1380	N	00	N
24	20231128	100634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164200	1400	2	0.86	14435633000	87893	19.22	162800	165100	162800	211500	114000	162800	164244.01	20.38	0	19544	170266	166532	164066	160332	157866	165300	159100	1464	48700	1000	126980	100	1	146402770	240393	44.66	5.18	12	0.06	3677.00	31719.00	184100	20230413	-10.81	131000	20231005	25.34	184100	-10.81	20230413	131000	25.34	20231005	184100	-10.81	20230413	131000	25.34	20231005	0.78	N	068270	1000	1464 억	29831199	N	N	1380	N	00	N
25	20231128	090633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164300	1500	2	0.92	3976099200	24294	5.31	162800	164600	162800	211500	114000	162800	163672.50	20.38	0	6786	170266	166532	164066	160332	157866	165300	159100	1464	48700	1000	126980	100	1	146402770	240540	44.68	5.18	12	0.02	3677.00	31719.00	184100	20230413	-10.76	131000	20231005	25.42	184100	-10.76	20230413	131000	25.42	20231005	184100	-10.76	20230413	131000	25.42	20231005	0.78	N	068270	1000	1464 억	29831199	N	N	1380	N	00	N
26	20231127	160632	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	162800	-5200	5	-3.10	74438828000	454889	88.35	166700	167800	161600	218000	117600	168000	163641.69	20.34	14470	88696	175600	171800	169400	165600	163200	170600	164400	1464	50000	1000	131040	100	1	146402770	238344	44.28	5.13	12	0.31	3677.00	31719.00	184100	20230413	-11.57	131000	20231005	24.27	184100	-11.57	20230413	131000	24.27	20231005	184100	-11.57	20230413	131000	24.27	20231005	0.79	N	068270	1000	1464 억	29784063	N	N	1380	N	00	N
27	20231127	150633	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	162400	-5600	5	-3.33	65688469300	401015	77.89	166700	167800	161600	218000	117600	168000	163803.06	20.34	14470	75831	175600	171800	169400	165600	163200	170600	164400	1464	50000	1000	131040	100	1	146402770	237758	44.17	5.12	12	0.27	3677.00	31719.00	184100	20230413	-11.79	131000	20231005	23.97	184100	-11.79	20230413	131000	23.97	20231005	184100	-11.79	20230413	131000	23.97	20231005	0.79	N	068270	1000	1464 억	29784063	N	N	1112	N	00	N
28	20231127	140637	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	161700	-6300	5	-3.75	55369895500	337520	65.56	166700	167800	161600	218000	117600	168000	164046.48	20.34	14470	62585	175600	171800	169400	165600	163200	170600	164400	1464	50000	1000	131040	100	1	146402770	236733	43.98	5.10	12	0.23	3677.00	31719.00	184100	20230413	-12.17	131000	20231005	23.44	184100	-12.17	20230413	131000	23.44	20231005	184100	-12.17	20230413	131000	23.44	20231005	0.79	N	068270	1000	1464 억	29784063	N	N	1112	N	00	N
29	20231127	130635	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	162000	-6000	5	-3.57	49266217900	299797	58.23	166700	167800	161600	218000	117600	168000	164329.05	20.34	14470	55925	175600	171800	169400	165600	163200	170600	164400	1464	50000	1000	131040	100	1	146402770	237172	44.06	5.11	12	0.20	3677.00	31719.00	184100	20230413	-12.00	131000	20231005	23.66	184100	-12.00	20230413	131000	23.66	20231005	184100	-12.00	20230413	131000	23.66	20231005	0.79	N	068270	1000	1464 억	29784063	N	N	1112	N	00	N
30	20231127	120636	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	162900	-5100	5	-3.04	40217431800	244038	47.40	166700	167800	162600	218000	117600	168000	164796.79	20.34	14470	47905	175600	171800	169400	165600	163200	170600	164400	1464	50000	1000	131040	100	1	146402770	238490	44.30	5.14	12	0.17	3677.00	31719.00	184100	20230413	-11.52	131000	20231005	24.35	184100	-11.52	20230413	131000	24.35	20231005	184100	-11.52	20230413	131000	24.35	20231005	0.79	N	068270	1000	1464 억	29784063	N	N	1112	N	00	N
31	20231127	110627	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	164200	-3800	5	-2.26	28989728500	175310	34.05	166700	167800	163600	218000	117600	168000	165359.12	20.34	14470	34250	175600	171800	169400	165600	163200	170600	164400	1464	50000	1000	131040	100	1	146402770	240393	44.66	5.18	12	0.12	3677.00	31719.00	184100	20230413	-10.81	131000	20231005	25.34	184100	-10.81	20230413	131000	25.34	20231005	184100	-10.81	20230413	131000	25.34	20231005	0.79	N	068270	1000	1464 억	29784063	N	N	1112	N	00	N
32	20231127	100626	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	163700	-4300	5	-2.56	21022563800	126848	24.64	166700	167800	163600	218000	117600	168000	165726.14	20.34	14470	21740	175600	171800	169400	165600	163200	170600	164400	1464	50000	1000	131040	100	1	146402770	239661	44.52	5.16	12	0.09	3677.00	31719.00	184100	20230413	-11.08	131000	20231005	24.96	184100	-11.08	20230413	131000	24.96	20231005	184100	-11.08	20230413	131000	24.96	20231005	0.79	N	068270	1000	1464 억	29784063	N	N	1112	N	00	N
33	20231127	090629	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	167700	-300	5	-0.18	2339203000	13982	2.72	166700	167800	166600	218000	117600	168000	167289.08	20.34	14470	5115	175600	171800	169400	165600	163200	170600	164400	1464	50000	1000	131040	100	1	146402770	245517	45.61	5.29	12	0.01	3677.00	31719.00	184100	20230413	-8.91	131000	20231005	28.02	184100	-8.91	20230413	131000	28.02	20231005	184100	-8.91	20230413	131000	28.02	20231005	0.79	N	068270	1000	1464 억	29784063	N	N	1112	N	00	N
34	20231124	160621	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	168000	-4900	5	-2.83	86549223900	510946	164.12	173100	173200	167000	224500	121100	172900	169392.62	20.39	-349	30610	174233	173566	172333	171666	170433	173900	172000	1464	51600	1000	134860	100	1	146402770	245957	45.69	5.30	12	0.35	3677.00	31719.00	184100	20230413	-8.75	131000	20231005	28.24	184100	-8.75	20230413	131000	28.24	20231005	184100	-8.75	20230413	131000	28.24	20231005	0.80	N	068270	1000	1464 억	29858338	N	N	1112	N	00	N
35	20231124	150629	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	167900	-5000	5	-2.89	77780308900	458720	147.35	173100	173200	167000	224500	121100	172900	169559.09	20.39	-349	15862	174233	173566	172333	171666	170433	173900	172000	1464	51600	1000	134860	100	1	146402770	245810	45.66	5.29	12	0.31	3677.00	31719.00	184100	20230413	-8.80	131000	20231005	28.17	184100	-8.80	20230413	131000	28.17	20231005	184100	-8.80	20230413	131000	28.17	20231005	0.80	N	068270	1000	1464 억	29858338	N	N	1672	N	00	N
36	20231124	140631	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	167400	-5500	5	-3.18	57122108900	336249	108.01	173100	173200	167000	224500	121100	172900	169879.94	20.39	-349	12941	174233	173566	172333	171666	170433	173900	172000	1464	51600	1000	134860	100	1	146402770	245078	45.53	5.28	12	0.23	3677.00	31719.00	184100	20230413	-9.07	131000	20231005	27.79	184100	-9.07	20230413	131000	27.79	20231005	184100	-9.07	20230413	131000	27.79	20231005	0.80	N	068270	1000	1464 억	29858338	N	N	1672	N	00	N
37	20231124	130626	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	168700	-4200	5	-2.43	41637233300	243955	78.36	173100	173200	168600	224500	121100	172900	170675.43	20.39	-349	4643	174233	173566	172333	171666	170433	173900	172000	1464	51600	1000	134860	100	1	146402770	246981	45.88	5.32	12	0.17	3677.00	31719.00	184100	20230413	-8.37	131000	20231005	28.78	184100	-8.37	20230413	131000	28.78	20231005	184100	-8.37	20230413	131000	28.78	20231005	0.80	N	068270	1000	1464 억	29858338	N	N	1672	N	00	N
38	20231124	120631	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	170000	-2900	5	-1.68	34662292800	202783	65.14	173100	173200	169000	224500	121100	172900	170932.46	20.39	-349	5394	174233	173566	172333	171666	170433	173900	172000	1464	51600	1000	134860	100	1	146402770	248885	46.23	5.36	12	0.14	3677.00	31719.00	184100	20230413	-7.66	131000	20231005	29.77	184100	-7.66	20230413	131000	29.77	20231005	184100	-7.66	20230413	131000	29.77	20231005	0.80	N	068270	1000	1464 억	29858338	N	N	1672	N	00	N
39	20231124	110627	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	169600	-3300	5	-1.91	23550180100	137270	44.09	173100	173200	169400	224500	121100	172900	171560.53	20.39	-349	-6357	174233	173566	172333	171666	170433	173900	172000	1464	51600	1000	134860	100	1	146402770	248299	46.12	5.35	12	0.09	3677.00	31719.00	184100	20230413	-7.88	131000	20231005	29.47	184100	-7.88	20230413	131000	29.47	20231005	184100	-7.88	20230413	131000	29.47	20231005	0.80	N	068270	1000	1464 억	29858338	N	N	1672	N	00	N
40	20231124	100626	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	172100	-800	5	-0.46	9595470200	55690	17.89	173100	173200	171600	224500	121100	172900	172300.97	20.39	-349	1206	174233	173566	172333	171666	170433	173900	172000	1464	51600	1000	134860	100	1	146402770	251959	46.80	5.43	12	0.04	3677.00	31719.00	184100	20230413	-6.52	131000	20231005	31.37	184100	-6.52	20230413	131000	31.37	20231005	184100	-6.52	20230413	131000	31.37	20231005	0.80	N	068270	1000	1464 억	29858338	N	N	1672	N	00	N
41	20231124	090626	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	173000	100	2	0.06	1480292900	8560	2.75	173100	173200	172600	224500	121100	172900	172931.59	20.39	-349	-475	174233	173566	172333	171666	170433	173900	172000	1464	51600	1000	134860	100	1	146402770	253277	47.05	5.45	12	0.01	3677.00	31719.00	184100	20230413	-6.03	131000	20231005	32.06	184100	-6.03	20230413	131000	32.06	20231005	184100	-6.03	20230413	131000	32.06	20231005	0.80	N	068270	1000	1464 억	29858338	N	N	1672	N	00	N
42	20231123	160619	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	172900	600	2	0.35	52860105400	306667	81.81	171500	173000	171100	223500	120700	172300	172368.67	20.35	0	22553	174500	173400	171700	170600	168900	173950	171150	1464	51200	1000	134390	100	1	146402770	253130	47.02	5.45	12	0.21	3677.00	31719.00	184100	20230413	-6.08	131000	20231005	31.98	184100	-6.08	20230413	131000	31.98	20231005	184100	-6.08	20230413	131000	31.98	20231005	0.82	N	068270	1000	1464 억	29795854	N	N	1672	N	00	N
43	20231123	150641	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	172800	500	2	0.29	47239384000	274157	73.14	171500	173000	171100	223500	120700	172300	172307.78	20.35	0	22879	174500	173400	171700	170600	168900	173950	171150	1464	51200	1000	134390	100	1	146402770	252984	46.99	5.45	12	0.19	3677.00	31719.00	184100	20230413	-6.14	131000	20231005	31.91	184100	-6.14	20230413	131000	31.91	20231005	184100	-6.14	20230413	131000	31.91	20231005	0.82	N	068270	1000	1464 억	29795854	N	N	856	N	00	N
44	20231123	140636	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	172700	400	2	0.23	36861750900	214103	57.11	171500	172800	171100	223500	120700	172300	172168.26	20.35	0	19295	174500	173400	171700	170600	168900	173950	171150	1464	51200	1000	134390	100	1	146402770	252838	46.97	5.44	12	0.15	3677.00	31719.00	184100	20230413	-6.19	131000	20231005	31.83	184100	-6.19	20230413	131000	31.83	20231005	184100	-6.19	20230413	131000	31.83	20231005	0.82	N	068270	1000	1464 억	29795854	N	N	856	N	00	N
45	20231123	130636	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	172400	100	2	0.06	27742956500	161261	43.02	171500	172500	171100	223500	120700	172300	172037.49	20.35	0	6048	174500	173400	171700	170600	168900	173950	171150	1464	51200	1000	134390	100	1	146402770	252398	46.89	5.44	12	0.11	3677.00	31719.00	184100	20230413	-6.36	131000	20231005	31.60	184100	-6.36	20230413	131000	31.60	20231005	184100	-6.36	20230413	131000	31.60	20231005	0.82	N	068270	1000	1464 억	29795854	N	N	856	N	00	N
46	20231123	120629	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	171900	-400	5	-0.23	22077692600	128361	34.24	171500	172500	171100	223500	120700	172300	171996.72	20.35	0	4013	174500	173400	171700	170600	168900	173950	171150	1464	51200	1000	134390	100	1	146402770	251666	46.75	5.42	12	0.09	3677.00	31719.00	184100	20230413	-6.63	131000	20231005	31.22	184100	-6.63	20230413	131000	31.22	20231005	184100	-6.63	20230413	131000	31.22	20231005	0.82	N	068270	1000	1464 억	29795854	N	N	856	N	00	N
47	20231123	110643	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	172000	-300	5	-0.17	14638302000	85146	22.71	171500	172500	171100	223500	120700	172300	171919.70	20.35	0	-323	174500	173400	171700	170600	168900	173950	171150	1464	51200	1000	134390	100	1	146402770	251813	46.78	5.42	12	0.06	3677.00	31719.00	184100	20230413	-6.57	131000	20231005	31.30	184100	-6.57	20230413	131000	31.30	20231005	184100	-6.57	20230413	131000	31.30	20231005	0.82	N	068270	1000	1464 억	29795854	N	N	856	N	00	N
48	20231123	100630	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	171700	-600	5	-0.35	8501480900	49489	13.20	171500	172500	171100	223500	120700	172300	171784.51	20.35	0	-4622	174500	173400	171700	170600	168900	173950	171150	1464	51200	1000	134390	100	1	146402770	251374	46.70	5.41	12	0.03	3677.00	31719.00	184100	20230413	-6.74	131000	20231005	31.07	184100	-6.74	20230413	131000	31.07	20231005	184100	-6.74	20230413	131000	31.07	20231005	0.82	N	068270	1000	1464 억	29795854	N	N	856	N	00	N
49	20231123	090626	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	171400	-900	5	-0.52	2186730200	12747	3.40	171500	172200	171100	223500	120700	172300	171544.35	20.35	0	-2285	174500	173400	171700	170600	168900	173950	171150	1464	51200	1000	134390	100	1	146402770	250934	46.61	5.40	12	0.01	3677.00	31719.00	184100	20230413	-6.90	131000	20231005	30.84	184100	-6.90	20230413	131000	30.84	20231005	184100	-6.90	20230413	131000	30.84	20231005	0.82	N	068270	1000	1464 억	29795854	N	N	856	N	00	N
50	20231122	160605	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	172300	100	2	0.06	64119670000	373644	105.34	171900	172800	170000	223500	120600	172200	171605.10	20.39	0	28723	174000	173100	171300	170400	168600	173550	170850	1464	51300	1000	134310	100	1	146402770	252252	46.86	5.43	12	0.26	3677.00	31719.00	184100	20230413	-6.41	131000	20231005	31.53	184100	-6.41	20230413	131000	31.53	20231005	184100	-6.41	20230413	131000	31.53	20231005	0.84	N	068270	1000	1464 억	29854847	N	N	856	N	00	N
51	20231122	150617	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	172300	100	2	0.06	59805219800	348610	98.29	171900	172800	170000	223500	120600	172200	171552.71	20.39	0	23018	174000	173100	171300	170400	168600	173550	170850	1464	51300	1000	134310	100	1	146402770	252252	46.86	5.43	12	0.24	3677.00	31719.00	184100	20230413	-6.41	131000	20231005	31.53	184100	-6.41	20230413	131000	31.53	20231005	184100	-6.41	20230413	131000	31.53	20231005	0.84	N	068270	1000	1464 억	29854847	N	N	2545	N	00	N
52	20231122	140609	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	172300	100	2	0.06	47546990100	277504	78.24	171900	172800	170000	223500	120600	172200	171336.92	20.39	0	26948	174000	173100	171300	170400	168600	173550	170850	1464	51300	1000	134310	100	1	146402770	252252	46.86	5.43	12	0.19	3677.00	31719.00	184100	20230413	-6.41	131000	20231005	31.53	184100	-6.41	20230413	131000	31.53	20231005	184100	-6.41	20230413	131000	31.53	20231005	0.84	N	068270	1000	1464 억	29854847	N	N	2545	N	00	N
53	20231122	130631	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	171900	-300	5	-0.17	37610048100	219867	61.99	171900	172200	170000	223500	120600	172200	171056.32	20.39	0	20818	174000	173100	171300	170400	168600	173550	170850	1464	51300	1000	134310	100	1	146402770	251666	46.75	5.42	12	0.15	3677.00	31719.00	184100	20230413	-6.63	131000	20231005	31.22	184100	-6.63	20230413	131000	31.22	20231005	184100	-6.63	20230413	131000	31.22	20231005	0.84	N	068270	1000	1464 억	29854847	N	N	2545	N	00	N
54	20231122	120634	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	171600	-600	5	-0.35	31329910900	183334	51.69	171900	172200	170000	223500	120600	172200	170887.25	20.39	0	14752	174000	173100	171300	170400	168600	173550	170850	1464	51300	1000	134310	100	1	146402770	251227	46.67	5.41	12	0.13	3677.00	31719.00	184100	20230413	-6.79	131000	20231005	30.99	184100	-6.79	20230413	131000	30.99	20231005	184100	-6.79	20230413	131000	30.99	20231005	0.84	N	068270	1000	1464 억	29854847	N	N	2545	N	00	N
55	20231122	110701	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	171000	-1200	5	-0.70	25570720800	149708	42.21	171900	172200	170000	223500	120600	172200	170800.63	20.39	0	7280	174000	173100	171300	170400	168600	173550	170850	1464	51300	1000	134310	100	1	146402770	250349	46.51	5.39	12	0.10	3677.00	31719.00	184100	20230413	-7.12	131000	20231005	30.53	184100	-7.12	20230413	131000	30.53	20231005	184100	-7.12	20230413	131000	30.53	20231005	0.84	N	068270	1000	1464 억	29854847	N	N	2545	N	00	N
56	20231122	100643	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	170400	-1800	5	-1.05	18284121100	107039	30.18	171900	172200	170000	223500	120600	172200	170812.75	20.39	0	-2469	174000	173100	171300	170400	168600	173550	170850	1464	51300	1000	134310	100	1	146402770	249470	46.34	5.37	12	0.07	3677.00	31719.00	184100	20230413	-7.44	131000	20231005	30.08	184100	-7.44	20230413	131000	30.08	20231005	184100	-7.44	20230413	131000	30.08	20231005	0.84	N	068270	1000	1464 억	29854847	N	N	2545	N	00	N
57	20231122	090611	00	20.00	KOSPI200	의약품	N	N	N	N	40	Y	171700	-500	5	-0.29	3221718800	18739	5.28	171900	172200	171600	223500	120600	172200	171920.54	20.39	0	-2381	174000	173100	171300	170400	168600	173550	170850	1464	51300	1000	134310	100	1	146402770	251374	46.70	5.41	12	0.01	3677.00	31719.00	184100	20230413	-6.74	131000	20231005	31.07	184100	-6.74	20230413	131000	31.07	20231005	184100	-6.74	20230413	131000	31.07	20231005	0.84	N	068270	1000	1464 억	29854847	N	N	2545	N	00	N
58	20231121	160613	54	100.00	KOSPI200	의약품	N	N	N	N		Y	172200	2300	2	1.35	60313792600	352565	95.78	169900	172200	169500	220500	119000	169900	171066.91	20.26	0	90984	172300	171100	169300	168100	166300	171700	168700	1464	50600	1000	132520	100	1	146402770	252106	46.83	5.43	12	0.24	3677.00	31719.00	184100	20230413	-6.46	131000	20231005	31.45	184100	-6.46	20230413	131000	31.45	20231005	184100	-6.46	20230413	131000	31.45	20231005	0.83	N	068270	1000	1464 억	29668073	N	N	2538	N	01	N
59	20231121	150613	54	100.00	KOSPI200	의약품	N	N	N	N		Y	171900	2000	2	1.18	52359848100	306348	83.22	169900	172000	169500	220500	119000	169900	170916.26	20.26	0	71989	172300	171100	169300	168100	166300	171700	168700	1464	50600	1000	132520	100	1	146402770	251666	46.75	5.42	12	0.21	3677.00	31719.00	184100	20230413	-6.63	131000	20231005	31.22	184100	-6.63	20230413	131000	31.22	20231005	184100	-6.63	20230413	131000	31.22	20231005	0.83	N	068270	1000	1464 억	29668073	N	N	2257	N	01	N
60	20231121	140607	54	100.00	KOSPI200	의약품	N	N	N	N		Y	171200	1300	2	0.77	40599451700	237876	64.62	169900	171400	169500	220500	119000	169900	170674.88	20.26	0	47185	172300	171100	169300	168100	166300	171700	168700	1464	50600	1000	132520	100	1	146402770	250642	46.56	5.40	12	0.16	3677.00	31719.00	184100	20230413	-7.01	131000	20231005	30.69	184100	-7.01	20230413	131000	30.69	20231005	184100	-7.01	20230413	131000	30.69	20231005	0.83	N	068270	1000	1464 억	29668073	N	N	2257	N	01	N
61	20231121	130603	54	100.00	KOSPI200	의약품	N	N	N	N		Y	171200	1300	2	0.77	32568301500	190983	51.88	169900	171300	169500	220500	119000	169900	170529.87	20.26	0	33104	172300	171100	169300	168100	166300	171700	168700	1464	50600	1000	132520	100	1	146402770	250642	46.56	5.40	12	0.13	3677.00	31719.00	184100	20230413	-7.01	131000	20231005	30.69	184100	-7.01	20230413	131000	30.69	20231005	184100	-7.01	20230413	131000	30.69	20231005	0.83	N	068270	1000	1464 억	29668073	N	N	2257	N	01	N
62	20231121	120603	54	100.00	KOSPI200	의약품	N	N	N	N		Y	170800	900	2	0.53	24595363800	144363	39.22	169900	171000	169500	220500	119000	169900	170371.68	20.26	0	14198	172300	171100	169300	168100	166300	171700	168700	1464	50600	1000	132520	100	1	146402770	250056	46.45	5.38	12	0.10	3677.00	31719.00	184100	20230413	-7.22	131000	20231005	30.38	184100	-7.22	20230413	131000	30.38	20231005	184100	-7.22	20230413	131000	30.38	20231005	0.83	N	068270	1000	1464 억	29668073	N	N	2257	N	01	N
63	20231121	110601	54	100.00	KOSPI200	의약품	N	N	N	N		Y	171000	1100	2	0.65	19431337500	114108	31.00	169900	171000	169500	220500	119000	169900	170289.03	20.26	0	12179	172300	171100	169300	168100	166300	171700	168700	1464	50600	1000	132520	100	1	146402770	250349	46.51	5.39	12	0.08	3677.00	31719.00	184100	20230413	-7.12	131000	20231005	30.53	184100	-7.12	20230413	131000	30.53	20231005	184100	-7.12	20230413	131000	30.53	20231005	0.83	N	068270	1000	1464 억	29668073	N	N	2257	N	01	N
64	20231121	100547	54	100.00	KOSPI200	의약품	N	N	N	N		Y	170300	400	2	0.24	11311072400	66507	18.07	169900	170800	169500	220500	119000	169900	170073.43	20.26	0	6663	172300	171100	169300	168100	166300	171700	168700	1464	50600	1000	132520	100	1	146402770	249324	46.31	5.37	12	0.05	3677.00	31719.00	184100	20230413	-7.50	131000	20231005	30.00	184100	-7.50	20230413	131000	30.00	20231005	184100	-7.50	20230413	131000	30.00	20231005	0.83	N	068270	1000	1464 억	29668073	N	N	2257	N	01	N
65	20231121	090555	54	100.00	KOSPI200	의약품	N	N	N	N		Y	170200	300	2	0.18	2941254100	17289	4.70	169900	170800	169500	220500	119000	169900	170122.95	20.26	0	6586	172300	171100	169300	168100	166300	171700	168700	1464	50600	1000	132520	100	1	146402770	249178	46.29	5.37	12	0.01	3677.00	31719.00	184100	20230413	-7.55	131000	20231005	29.92	184100	-7.55	20230413	131000	29.92	20231005	184100	-7.55	20230413	131000	29.92	20231005	0.83	N	068270	1000	1464 억	29668073	N	N	2257	N	01	N
66	20231120	160600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	169900	1500	2	0.89	61801916400	364988	90.66	167900	170500	167500	218500	117900	168400	169326.29	20.26	0	58951	170466	169432	168266	167232	166066	168850	166650	1464	50100	1000	131350	100	1	146402770	248738	46.21	5.36	12	0.25	3677.00	31719.00	184100	20230413	-7.71	131000	20231005	29.69	184100	-7.71	20230413	131000	29.69	20231005	184100	-7.71	20230413	131000	29.69	20231005	0.84	N	068270	1000	1464 억	29661657	N	N	2257	N	00	N
67	20231120	150603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	170500	2100	2	1.25	54746307500	323508	80.35	167900	170500	167500	218500	117900	168400	169227.99	20.26	0	57420	170466	169432	168266	167232	166066	168850	166650	1464	50100	1000	131350	100	1	146402770	249617	46.37	5.38	12	0.22	3677.00	31719.00	184100	20230413	-7.39	131000	20231005	30.15	184100	-7.39	20230413	131000	30.15	20231005	184100	-7.39	20230413	131000	30.15	20231005	0.84	N	068270	1000	1464 억	29661657	N	N	2007	N	00	N
68	20231120	140602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	170100	1700	2	1.01	45368625600	268428	66.67	167900	170400	167500	218500	117900	168400	169016.83	20.26	0	49158	170466	169432	168266	167232	166066	168850	166650	1464	50100	1000	131350	100	1	146402770	249031	46.26	5.36	12	0.18	3677.00	31719.00	184100	20230413	-7.60	131000	20231005	29.85	184100	-7.60	20230413	131000	29.85	20231005	184100	-7.60	20230413	131000	29.85	20231005	0.84	N	068270	1000	1464 억	29661657	N	N	2007	N	00	N
69	20231120	130559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	170200	1800	2	1.07	36758284200	217754	54.09	167900	170400	167500	218500	117900	168400	168807.15	20.26	0	39897	170466	169432	168266	167232	166066	168850	166650	1464	50100	1000	131350	100	1	146402770	249178	46.29	5.37	12	0.15	3677.00	31719.00	184100	20230413	-7.55	131000	20231005	29.92	184100	-7.55	20230413	131000	29.92	20231005	184100	-7.55	20230413	131000	29.92	20231005	0.84	N	068270	1000	1464 억	29661657	N	N	2007	N	00	N
70	20231120	120601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168800	400	2	0.24	23503950700	139568	34.67	167900	168900	167500	218500	117900	168400	168405.03	20.26	0	14236	170466	169432	168266	167232	166066	168850	166650	1464	50100	1000	131350	100	1	146402770	247128	45.91	5.32	12	0.10	3677.00	31719.00	184100	20230413	-8.31	131000	20231005	28.85	184100	-8.31	20230413	131000	28.85	20231005	184100	-8.31	20230413	131000	28.85	20231005	0.84	N	068270	1000	1464 억	29661657	N	N	2007	N	00	N
71	20231120	110559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168600	200	2	0.12	17337354400	103004	25.58	167900	168700	167500	218500	117900	168400	168317.00	20.26	0	10524	170466	169432	168266	167232	166066	168850	166650	1464	50100	1000	131350	100	1	146402770	246835	45.85	5.32	12	0.07	3677.00	31719.00	184100	20230413	-8.42	131000	20231005	28.70	184100	-8.42	20230413	131000	28.70	20231005	184100	-8.42	20230413	131000	28.70	20231005	0.84	N	068270	1000	1464 억	29661657	N	N	2007	N	00	N
72	20231120	100556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168400	0	3	0.00	11868881000	70553	17.52	167900	168700	167500	218500	117900	168400	168225.55	20.26	0	6116	170466	169432	168266	167232	166066	168850	166650	1464	50100	1000	131350	100	1	146402770	246542	45.80	5.31	12	0.05	3677.00	31719.00	184100	20230413	-8.53	131000	20231005	28.55	184100	-8.53	20230413	131000	28.55	20231005	184100	-8.53	20230413	131000	28.55	20231005	0.84	N	068270	1000	1464 억	29661657	N	N	2007	N	00	N
73	20231120	090602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168200	-200	5	-0.12	1459325300	8686	2.16	167900	168500	167600	218500	117900	168400	167991.74	20.26	0	-145	170466	169432	168266	167232	166066	168850	166650	1464	50100	1000	131350	100	1	146402770	246249	45.74	5.30	12	0.01	3677.00	31719.00	184100	20230413	-8.64	131000	20231005	28.40	184100	-8.64	20230413	131000	28.40	20231005	184100	-8.64	20230413	131000	28.40	20231005	0.84	N	068270	1000	1464 억	29661657	N	N	2007	N	00	N
74	20231117	160613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168400	200	2	0.12	67527018900	400851	77.55	168800	169300	167100	218500	117800	168200	168459.66	20.24	6264	20268	170266	169232	167166	166132	164066	169750	166650	1464	50300	1000	131190	100	1	146402770	246542	45.80	5.31	12	0.27	3677.00	31719.00	184100	20230413	-8.53	131000	20231005	28.55	184100	-8.53	20230413	131000	28.55	20231005	184100	-8.53	20230413	131000	28.55	20231005	0.85	N	068270	1000	1464 억	29626508	N	N	2007	N	00	N
75	20231117	150617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168600	400	2	0.24	59443760500	352879	68.27	168800	169300	167100	218500	117800	168200	168454.08	20.24	6264	23517	170266	169232	167166	166132	164066	169750	166650	1464	50300	1000	131190	100	1	146402770	246835	45.85	5.32	12	0.24	3677.00	31719.00	184100	20230413	-8.42	131000	20231005	28.70	184100	-8.42	20230413	131000	28.70	20231005	184100	-8.42	20230413	131000	28.70	20231005	0.85	N	068270	1000	1464 억	29626508	N	N	2405	N	00	N
76	20231117	140615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168400	200	2	0.12	47814719400	283804	54.91	168800	169300	167100	218500	117800	168200	168478.53	20.24	6264	18061	170266	169232	167166	166132	164066	169750	166650	1464	50300	1000	131190	100	1	146402770	246542	45.80	5.31	12	0.19	3677.00	31719.00	184100	20230413	-8.53	131000	20231005	28.55	184100	-8.53	20230413	131000	28.55	20231005	184100	-8.53	20230413	131000	28.55	20231005	0.85	N	068270	1000	1464 억	29626508	N	N	2405	N	00	N
77	20231117	130613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168100	-100	5	-0.06	40353221700	239461	46.33	168800	169300	167100	218500	117800	168200	168517.65	20.24	6264	14259	170266	169232	167166	166132	164066	169750	166650	1464	50300	1000	131190	100	1	146402770	246103	45.72	5.30	12	0.16	3677.00	31719.00	184100	20230413	-8.69	131000	20231005	28.32	184100	-8.69	20230413	131000	28.32	20231005	184100	-8.69	20230413	131000	28.32	20231005	0.85	N	068270	1000	1464 억	29626508	N	N	2405	N	00	N
78	20231117	120615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168200	0	3	0.00	33574502200	199185	38.54	168800	169300	167100	218500	117800	168200	168560.43	20.24	6264	14016	170266	169232	167166	166132	164066	169750	166650	1464	50300	1000	131190	100	1	146402770	246249	45.74	5.30	12	0.14	3677.00	31719.00	184100	20230413	-8.64	131000	20231005	28.40	184100	-8.64	20230413	131000	28.40	20231005	184100	-8.64	20230413	131000	28.40	20231005	0.85	N	068270	1000	1464 억	29626508	N	N	2405	N	00	N
79	20231117	110616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	169200	1000	2	0.59	26987651700	160142	30.98	168800	169300	167100	218500	117800	168200	168524.43	20.24	6264	15886	170266	169232	167166	166132	164066	169750	166650	1464	50300	1000	131190	100	1	146402770	247713	46.02	5.33	12	0.11	3677.00	31719.00	184100	20230413	-8.09	131000	20231005	29.16	184100	-8.09	20230413	131000	29.16	20231005	184100	-8.09	20230413	131000	29.16	20231005	0.85	N	068270	1000	1464 억	29626508	N	N	2405	N	00	N
80	20231117	100615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168300	100	2	0.06	15838932300	94124	18.21	168800	168900	167100	218500	117800	168200	168277.77	20.24	6264	-4448	170266	169232	167166	166132	164066	169750	166650	1464	50300	1000	131190	100	1	146402770	246396	45.77	5.31	12	0.06	3677.00	31719.00	184100	20230413	-8.58	131000	20231005	28.47	184100	-8.58	20230413	131000	28.47	20231005	184100	-8.58	20230413	131000	28.47	20231005	0.85	N	068270	1000	1464 억	29626508	N	N	2405	N	00	N
81	20231117	090616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168200	0	3	0.00	3983018000	23669	4.58	168800	168900	167100	218500	117800	168200	168281.94	20.24	6264	-7944	170266	169232	167166	166132	164066	169750	166650	1464	50300	1000	131190	100	1	146402770	246249	45.74	5.30	12	0.02	3677.00	31719.00	184100	20230413	-8.64	131000	20231005	28.40	184100	-8.64	20230413	131000	28.40	20231005	184100	-8.64	20230413	131000	28.40	20231005	0.85	N	068270	1000	1464 억	29626508	N	N	2405	N	00	N
82	20231116	160612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167900	2900	2	1.76	75869838100	454148	71.19	166000	168000	165100	214500	115500	165000	167059.82	20.23	0	30730	168133	166566	163433	161866	158733	167350	162650	1464	49500	1000	128700	100	1	146402770	245810	45.66	5.29	12	0.31	3677.00	31719.00	185430	20221114	-9.45	131000	20231005	28.17	184100	-8.80	20230413	131000	28.17	20231005	190000	-11.63	20221116	131000	28.17	20231005	0.86	N	068270	1000	1464 억	29621709	N	N	70	N	00	N
83	20231116	150612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167400	2400	2	1.45	65808954200	394140	61.78	166000	168000	165100	214500	115500	165000	166968.58	20.23	0	22433	168133	166566	163433	161866	158733	167350	162650	1464	49500	1000	128700	100	1	146402770	245078	45.53	5.28	12	0.27	3677.00	31719.00	185430	20221114	-9.72	131000	20231005	27.79	184100	-9.07	20230413	131000	27.79	20231005	190000	-11.89	20221116	131000	27.79	20231005	0.86	N	068270	1000	1464 억	29621709	N	N	70	N	00	N
84	20231116	140551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167700	2700	2	1.64	58341862500	349571	54.80	166000	168000	165100	214500	115500	165000	166895.72	20.23	0	25918	168133	166566	163433	161866	158733	167350	162650	1464	49500	1000	128700	100	1	146402770	245517	45.61	5.29	12	0.24	3677.00	31719.00	185430	20221114	-9.56	131000	20231005	28.02	184100	-8.91	20230413	131000	28.02	20231005	190000	-11.74	20221116	131000	28.02	20231005	0.86	N	068270	1000	1464 억	29621709	N	N	70	N	00	N
85	20231116	130611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167500	2500	2	1.52	49703658500	298022	46.72	166000	168000	165100	214500	115500	165000	166778.62	20.23	0	23979	168133	166566	163433	161866	158733	167350	162650	1464	49500	1000	128700	100	1	146402770	245225	45.55	5.28	12	0.20	3677.00	31719.00	185430	20221114	-9.67	131000	20231005	27.86	184100	-9.02	20230413	131000	27.86	20231005	190000	-11.84	20221116	131000	27.86	20231005	0.86	N	068270	1000	1464 억	29621709	N	N	70	N	00	N
86	20231116	120613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167000	2000	2	1.21	42449280900	254643	39.92	166000	168000	165100	214500	115500	165000	166701.30	20.23	0	26759	168133	166566	163433	161866	158733	167350	162650	1464	49500	1000	128700	100	1	146402770	244493	45.42	5.26	12	0.17	3677.00	31719.00	185430	20221114	-9.94	131000	20231005	27.48	184100	-9.29	20230413	131000	27.48	20231005	190000	-12.11	20221116	131000	27.48	20231005	0.86	N	068270	1000	1464 억	29621709	N	N	70	N	00	N
87	20231116	110610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	166500	1500	2	0.91	29354486500	176396	27.65	166000	167600	165100	214500	115500	165000	166412.60	20.23	0	15358	168133	166566	163433	161866	158733	167350	162650	1464	49500	1000	128700	100	1	146402770	243761	45.28	5.25	12	0.12	3677.00	31719.00	185430	20221114	-10.21	131000	20231005	27.10	184100	-9.56	20230413	131000	27.10	20231005	190000	-12.37	20221116	131000	27.10	20231005	0.86	N	068270	1000	1464 억	29621709	N	N	70	N	00	N
88	20231116	100610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165900	900	2	0.55	5671949400	34172	5.36	166000	166600	165100	214500	115500	165000	165983.00	20.23	0	1302	168133	166566	163433	161866	158733	167350	162650	1464	49500	1000	128700	100	1	146402770	242882	45.12	5.23	12	0.02	3677.00	31719.00	185430	20221114	-10.53	131000	20231005	26.64	184100	-9.89	20230413	131000	26.64	20231005	190000	-12.68	20221116	131000	26.64	20231005	0.86	N	068270	1000	1464 억	29621709	N	N	70	N	00	N
89	20231116	090610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165000	0	3	0.00	0	0	0.00	0	0	0	214500	115500	165000	0.00	20.23	0	0	168133	166566	163433	161866	158733	167350	162650	1464	49500	1000	128700	100	1	146402770	241565	44.87	5.20	12	0.00	3677.00	31719.00	185430	20221114	-11.02	131000	20231005	25.95	184100	-10.37	20230413	131000	25.95	20231005	190000	-13.16	20221116	131000	25.95	20231005	0.86	N	068270	1000	1464 억	29621709	N	N	70	N	00	N
90	20231115	160533	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165000	5900	2	3.71	102851898300	631897	180.05	161200	165000	160300	206500	111400	159100	162761.70	20.02	0	202426	160833	159966	158633	157766	156433	160400	158200	1464	47400	1000	124090	100	1	146402770	241565	44.87	5.20	12	0.43	3677.00	31719.00	186875	20221111	-11.71	131000	20231005	25.95	184100	-10.37	20230413	131000	25.95	20231005	190000	-13.16	20221116	131000	25.95	20231005	0.87	N	068270	1000	1464 억	29305421	N	N	70	N	00	N
91	20231115	150619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164300	5200	2	3.27	90259612300	555487	158.28	161200	164700	160300	206500	111400	159100	162487.72	20.02	0	164651	160833	159966	158633	157766	156433	160400	158200	1464	47400	1000	124090	100	1	146402770	240540	44.68	5.18	12	0.38	3677.00	31719.00	186875	20221111	-12.08	131000	20231005	25.42	184100	-10.76	20230413	131000	25.42	20231005	190000	-13.53	20221116	131000	25.42	20231005	0.87	N	068270	1000	1464 억	29305421	N	N	11753	N	00	N
92	20231115	140617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164000	4900	2	3.08	73394000600	452706	128.99	161200	164700	160300	206500	111400	159100	162123.28	20.02	0	138055	160833	159966	158633	157766	156433	160400	158200	1464	47400	1000	124090	100	1	146402770	240101	44.60	5.17	12	0.31	3677.00	31719.00	186875	20221111	-12.24	131000	20231005	25.19	184100	-10.92	20230413	131000	25.19	20231005	190000	-13.68	20221116	131000	25.19	20231005	0.87	N	068270	1000	1464 억	29305421	N	N	11753	N	00	N
93	20231115	130619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	162800	3700	2	2.33	54085091700	334813	95.40	161200	162800	160300	206500	111400	159100	161538.64	20.02	0	105429	160833	159966	158633	157766	156433	160400	158200	1464	47400	1000	124090	100	1	146402770	238344	44.28	5.13	12	0.23	3677.00	31719.00	186875	20221111	-12.88	131000	20231005	24.27	184100	-11.57	20230413	131000	24.27	20231005	190000	-14.32	20221116	131000	24.27	20231005	0.87	N	068270	1000	1464 억	29305421	N	N	11753	N	00	N
94	20231115	120622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161500	2400	2	1.51	38234520900	236924	67.51	161200	161900	160300	206500	111400	159100	161379.42	20.02	0	62061	160833	159966	158633	157766	156433	160400	158200	1464	47400	1000	124090	100	1	146402770	236440	43.92	5.09	12	0.16	3677.00	31719.00	186875	20221111	-13.58	131000	20231005	23.28	184100	-12.28	20230413	131000	23.28	20231005	190000	-15.00	20221116	131000	23.28	20231005	0.87	N	068270	1000	1464 억	29305421	N	N	11753	N	00	N
95	20231115	110626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161300	2200	2	1.38	32109929700	198992	56.70	161200	161900	160300	206500	111400	159100	161363.60	20.02	0	48602	160833	159966	158633	157766	156433	160400	158200	1464	47400	1000	124090	100	1	146402770	236148	43.87	5.09	12	0.14	3677.00	31719.00	186875	20221111	-13.69	131000	20231005	23.13	184100	-12.38	20230413	131000	23.13	20231005	190000	-15.11	20221116	131000	23.13	20231005	0.87	N	068270	1000	1464 억	29305421	N	N	11753	N	00	N
96	20231115	100621	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161500	2400	2	1.51	23323470700	144563	41.19	161200	161900	160300	206500	111400	159100	161338.69	20.02	0	30760	160833	159966	158633	157766	156433	160400	158200	1464	47400	1000	124090	100	1	146402770	236440	43.92	5.09	12	0.10	3677.00	31719.00	186875	20221111	-13.58	131000	20231005	23.28	184100	-12.28	20230413	131000	23.28	20231005	190000	-15.00	20221116	131000	23.28	20231005	0.87	N	068270	1000	1464 억	29305421	N	N	11753	N	00	N
97	20231115	090615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161300	2200	2	1.38	8102094800	50292	14.33	161200	161500	160300	206500	111400	159100	161103.46	20.02	0	4225	160833	159966	158633	157766	156433	160400	158200	1464	47400	1000	124090	100	1	146402770	236148	43.87	5.09	12	0.03	3677.00	31719.00	186875	20221111	-13.69	131000	20231005	23.13	184100	-12.38	20230413	131000	23.13	20231005	190000	-15.11	20221116	131000	23.13	20231005	0.87	N	068270	1000	1464 억	29305421	N	N	11753	N	00	N
98	20231114	160609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	159100	2300	2	1.47	55308073200	348232	56.08	157900	159500	157300	203500	109800	156800	158825.59	19.90	-174	38170	159600	158200	157000	155600	154400	157600	155000	1464	46700	1000	122300	100	1	146402770	232927	43.27	5.02	12	0.24	3677.00	31719.00	186875	20221111	-14.86	131000	20231005	21.45	184100	-13.58	20230413	131000	21.45	20231005	192500	-17.35	20221114	131000	21.45	20231005	0.87	N	068270	1000	1464 억	29130285	N	N	11750	N	00	N
99	20231114	150609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	159300	2500	2	1.59	49148294900	309528	49.85	157900	159500	157300	203500	109800	156800	158785.09	19.90	-174	40901	159600	158200	157000	155600	154400	157600	155000	1464	46700	1000	122300	100	1	146402770	233220	43.32	5.02	12	0.21	3677.00	31719.00	186875	20221111	-14.76	131000	20231005	21.60	184100	-13.47	20230413	131000	21.60	20231005	192500	-17.25	20221114	131000	21.60	20231005	0.87	N	068270	1000	1464 억	29130285	N	N	12128	N	00	N
100	20231114	140609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	159100	2300	2	1.47	40201045200	253300	40.79	157900	159500	157300	203500	109800	156800	158709.74	19.90	-174	34133	159600	158200	157000	155600	154400	157600	155000	1464	46700	1000	122300	100	1	146402770	232927	43.27	5.02	12	0.17	3677.00	31719.00	186875	20221111	-14.86	131000	20231005	21.45	184100	-13.58	20230413	131000	21.45	20231005	192500	-17.35	20221114	131000	21.45	20231005	0.87	N	068270	1000	1464 억	29130285	N	N	12128	N	00	N
101	20231114	130611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158800	2000	2	1.28	32723690400	206282	33.22	157900	159500	157300	203500	109800	156800	158636.32	19.90	-174	24798	159600	158200	157000	155600	154400	157600	155000	1464	46700	1000	122300	100	1	146402770	232488	43.19	5.01	12	0.14	3677.00	31719.00	186875	20221111	-15.02	131000	20231005	21.22	184100	-13.74	20230413	131000	21.22	20231005	192500	-17.51	20221114	131000	21.22	20231005	0.87	N	068270	1000	1464 억	29130285	N	N	12128	N	00	N
102	20231114	120612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158600	1800	2	1.15	27676966600	174494	28.10	157900	159500	157300	203500	109800	156800	158613.43	19.90	-174	22466	159600	158200	157000	155600	154400	157600	155000	1464	46700	1000	122300	100	1	146402770	232195	43.13	5.00	12	0.12	3677.00	31719.00	186875	20221111	-15.13	131000	20231005	21.07	184100	-13.85	20230413	131000	21.07	20231005	192500	-17.61	20221114	131000	21.07	20231005	0.87	N	068270	1000	1464 억	29130285	N	N	12128	N	00	N
103	20231114	110619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	159000	2200	2	1.40	22352242100	140975	22.70	157900	159500	157300	203500	109800	156800	158555.51	19.90	-174	20536	159600	158200	157000	155600	154400	157600	155000	1464	46700	1000	122300	100	1	146402770	232780	43.24	5.01	12	0.10	3677.00	31719.00	186875	20221111	-14.92	131000	20231005	21.37	184100	-13.63	20230413	131000	21.37	20231005	192500	-17.40	20221114	131000	21.37	20231005	0.87	N	068270	1000	1464 억	29130285	N	N	12128	N	00	N
104	20231114	100611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158800	2000	2	1.28	16453184000	103818	16.72	157900	159500	157300	203500	109800	156800	158482.15	19.90	-174	19069	159600	158200	157000	155600	154400	157600	155000	1464	46700	1000	122300	100	1	146402770	232488	43.19	5.01	12	0.07	3677.00	31719.00	186875	20221111	-15.02	131000	20231005	21.22	184100	-13.74	20230413	131000	21.22	20231005	192500	-17.51	20221114	131000	21.22	20231005	0.87	N	068270	1000	1464 억	29130285	N	N	12128	N	00	N
105	20231114	090606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157900	1100	2	0.70	3590908500	22748	3.66	157900	158300	157300	203500	109800	156800	157859.22	19.90	-174	5154	159600	158200	157000	155600	154400	157600	155000	1464	46700	1000	122300	100	1	146402770	231170	42.94	4.98	12	0.02	3677.00	31719.00	186875	20221111	-15.51	131000	20231005	20.53	184100	-14.23	20230413	131000	20.53	20231005	192500	-17.97	20221114	131000	20.53	20231005	0.87	N	068270	1000	1464 억	29130285	N	N	12128	N	00	N
106	20231113	160602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	156800	-400	5	-0.25	53042946800	337861	61.77	157700	158400	155800	204000	110100	157200	156996.93	19.70	0	-25155	160133	158666	157633	156166	155133	159400	156900	1464	46800	1000	122610	100	1	146402770	229560	42.64	4.94	12	0.23	3677.00	31719.00	186875	20221111	-16.09	131000	20231005	19.69	184100	-14.83	20230413	131000	19.69	20231005	192500	-18.55	20221114	131000	19.69	20231005	0.86	N	068270	1000	1464 억	28835453	N	N	12128	N	00	N
107	20231113	150602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157100	-100	5	-0.06	48131066300	306558	56.04	157700	158400	155800	204000	110100	157200	157004.76	19.70	0	-22605	160133	158666	157633	156166	155133	159400	156900	1464	46800	1000	122610	100	1	146402770	229999	42.73	4.95	12	0.21	3677.00	31719.00	186875	20221111	-15.93	131000	20231005	19.92	184100	-14.67	20230413	131000	19.92	20231005	192500	-18.39	20221114	131000	19.92	20231005	0.86	N	068270	1000	1464 억	28835453	N	N	124	N	00	N
108	20231113	140559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	156800	-400	5	-0.25	35919348700	228702	41.81	157700	158400	155800	204000	110100	157200	157057.43	19.70	0	-9221	160133	158666	157633	156166	155133	159400	156900	1464	46800	1000	122610	100	1	146402770	229560	42.64	4.94	12	0.16	3677.00	31719.00	186875	20221111	-16.09	131000	20231005	19.69	184100	-14.83	20230413	131000	19.69	20231005	192500	-18.55	20221114	131000	19.69	20231005	0.86	N	068270	1000	1464 억	28835453	N	N	124	N	00	N
109	20231113	130558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	156300	-900	5	-0.57	30360568900	193188	35.32	157700	158400	155800	204000	110100	157200	157155.56	19.70	0	-8833	160133	158666	157633	156166	155133	159400	156900	1464	46800	1000	122610	100	1	146402770	228828	42.51	4.93	12	0.13	3677.00	31719.00	186875	20221111	-16.36	131000	20231005	19.31	184100	-15.10	20230413	131000	19.31	20231005	192500	-18.81	20221114	131000	19.31	20231005	0.86	N	068270	1000	1464 억	28835453	N	N	124	N	00	N
110	20231113	120559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	156600	-600	5	-0.38	23164157700	147161	26.90	157700	158400	156600	204000	110100	157200	157406.91	19.70	0	-4344	160133	158666	157633	156166	155133	159400	156900	1464	46800	1000	122610	100	1	146402770	229267	42.59	4.94	12	0.10	3677.00	31719.00	186875	20221111	-16.20	131000	20231005	19.54	184100	-14.94	20230413	131000	19.54	20231005	192500	-18.65	20221114	131000	19.54	20231005	0.86	N	068270	1000	1464 억	28835453	N	N	124	N	00	N
111	20231113	110557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157100	-100	5	-0.06	15285034300	97009	17.73	157700	158400	157000	204000	110100	157200	157563.05	19.70	0	-879	160133	158666	157633	156166	155133	159400	156900	1464	46800	1000	122610	100	1	146402770	229999	42.73	4.95	12	0.07	3677.00	31719.00	186875	20221111	-15.93	131000	20231005	19.92	184100	-14.67	20230413	131000	19.92	20231005	192500	-18.39	20221114	131000	19.92	20231005	0.86	N	068270	1000	1464 억	28835453	N	N	124	N	00	N
112	20231113	100555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157400	200	2	0.13	9482763600	60125	10.99	157700	158400	157100	204000	110100	157200	157717.48	19.70	0	-3004	160133	158666	157633	156166	155133	159400	156900	1464	46800	1000	122610	100	1	146402770	230438	42.81	4.96	12	0.04	3677.00	31719.00	186875	20221111	-15.77	131000	20231005	20.15	184100	-14.50	20230413	131000	20.15	20231005	192500	-18.23	20221114	131000	20.15	20231005	0.86	N	068270	1000	1464 억	28835453	N	N	124	N	00	N
113	20231113	090601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157800	600	2	0.38	3188056300	20220	3.70	157700	158400	157100	204000	110100	157200	157668.46	19.70	0	-1985	160133	158666	157633	156166	155133	159400	156900	1464	46800	1000	122610	100	1	146402770	231024	42.92	4.97	12	0.01	3677.00	31719.00	186875	20221111	-15.56	131000	20231005	20.46	184100	-14.29	20230413	131000	20.46	20231005	192500	-18.03	20221114	131000	20.46	20231005	0.86	N	068270	1000	1464 억	28835453	N	N	124	N	00	N
114	20231110	160616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157200	-800	5	-0.51	85478629400	542720	77.34	157000	159100	156600	205000	110600	158000	157499.82	19.63	0	78565	161333	159666	157833	156166	154333	160500	157000	1464	47000	1000	123240	100	1	146402770	230145	42.75	4.96	12	0.37	3677.00	31719.00	186875	20221111	-15.88	131000	20231005	20.00	184100	-14.61	20230413	131000	20.00	20231005	194000	-18.97	20221111	131000	20.00	20231005	0.88	N	068270	1000	1464 억	28745590	N	N	124	N	00	N
115	20231110	150609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157300	-700	5	-0.44	75183224400	477224	68.01	157000	159100	156600	205000	110600	158000	157542.06	19.63	0	52901	161333	159666	157833	156166	154333	160500	157000	1464	47000	1000	123240	100	1	146402770	230292	42.78	4.96	12	0.33	3677.00	31719.00	186875	20221111	-15.83	131000	20231005	20.08	184100	-14.56	20230413	131000	20.08	20231005	194000	-18.92	20221111	131000	20.08	20231005	0.88	N	068270	1000	1464 억	28745590	N	N	629	N	00	N
116	20231110	140603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157100	-900	5	-0.57	63461662400	402657	57.38	157000	159100	156600	205000	110600	158000	157606.46	19.63	0	22157	161333	159666	157833	156166	154333	160500	157000	1464	47000	1000	123240	100	1	146402770	229999	42.73	4.95	12	0.28	3677.00	31719.00	186875	20221111	-15.93	131000	20231005	19.92	184100	-14.67	20230413	131000	19.92	20231005	194000	-19.02	20221111	131000	19.92	20231005	0.88	N	068270	1000	1464 억	28745590	N	N	629	N	00	N
117	20231110	130604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157300	-700	5	-0.44	52363466200	331972	47.31	157000	159100	156800	205000	110600	158000	157733.94	19.63	0	17305	161333	159666	157833	156166	154333	160500	157000	1464	47000	1000	123240	100	1	146402770	230292	42.78	4.96	12	0.23	3677.00	31719.00	186875	20221111	-15.83	131000	20231005	20.08	184100	-14.56	20230413	131000	20.08	20231005	194000	-18.92	20221111	131000	20.08	20231005	0.88	N	068270	1000	1464 억	28745590	N	N	629	N	00	N
118	20231110	120605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157300	-700	5	-0.44	42189129300	267251	38.09	157000	159100	157000	205000	110600	158000	157862.90	19.63	0	20296	161333	159666	157833	156166	154333	160500	157000	1464	47000	1000	123240	100	1	146402770	230292	42.78	4.96	12	0.18	3677.00	31719.00	186875	20221111	-15.83	131000	20231005	20.08	184100	-14.56	20230413	131000	20.08	20231005	194000	-18.92	20221111	131000	20.08	20231005	0.88	N	068270	1000	1464 억	28745590	N	N	629	N	00	N
119	20231110	110559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157700	-300	5	-0.19	30413423400	192481	27.43	157000	159100	157000	205000	110600	158000	158007.44	19.63	0	32329	161333	159666	157833	156166	154333	160500	157000	1464	47000	1000	123240	100	1	146402770	230877	42.89	4.97	12	0.13	3677.00	31719.00	186875	20221111	-15.61	131000	20231005	20.38	184100	-14.34	20230413	131000	20.38	20231005	194000	-18.71	20221111	131000	20.38	20231005	0.88	N	068270	1000	1464 억	28745590	N	N	629	N	00	N
120	20231110	100605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157800	-200	5	-0.13	20550388400	130011	18.53	157000	159100	157000	205000	110600	158000	158066.95	19.63	0	18074	161333	159666	157833	156166	154333	160500	157000	1464	47000	1000	123240	100	1	146402770	231024	42.92	4.97	12	0.09	3677.00	31719.00	186875	20221111	-15.56	131000	20231005	20.46	184100	-14.29	20230413	131000	20.46	20231005	194000	-18.66	20221111	131000	20.46	20231005	0.88	N	068270	1000	1464 억	28745590	N	N	629	N	00	N
121	20231110	090553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158700	700	2	0.44	5476053100	34591	4.93	157000	159100	157000	205000	110600	158000	158316.02	19.63	0	9377	161333	159666	157833	156166	154333	160500	157000	1464	47000	1000	123240	100	1	146402770	232341	43.16	5.00	12	0.02	3677.00	31719.00	186875	20221111	-15.08	131000	20231005	21.15	184100	-13.80	20230413	131000	21.15	20231005	194000	-18.20	20221111	131000	21.15	20231005	0.88	N	068270	1000	1464 억	28745590	N	N	629	N	00	N
122	20231109	160548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158000	500	2	0.32	110150631700	695880	117.44	157800	159500	156000	204500	110300	157500	158291.11	19.67	0	1635	160233	158866	157333	155966	154433	159550	156650	1464	47000	1000	122850	100	1	146402770	231316	42.97	4.98	12	0.48	3677.00	31719.00	186875	20221111	-15.45	131000	20231005	20.61	184100	-14.18	20230413	131000	20.61	20231005	194000	-18.56	20221111	131000	20.61	20231005	0.87	N	068270	1000	1464 억	28798745	N	N	629	N	00	N
123	20231109	150549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158700	1200	2	0.76	88475152400	558799	94.31	157800	159500	156000	204500	110300	157500	158331.71	19.67	0	1227	160233	158866	157333	155966	154433	159550	156650	1464	47000	1000	122850	100	1	146402770	232341	43.16	5.00	12	0.38	3677.00	31719.00	186875	20221111	-15.08	131000	20231005	21.15	184100	-13.80	20230413	131000	21.15	20231005	194000	-18.20	20221111	131000	21.15	20231005	0.87	N	068270	1000	1464 억	28798745	N	N	2434	N	00	N
124	20231109	140548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158100	600	2	0.38	74758022500	472247	79.70	157800	159500	156000	204500	110300	157500	158303.72	19.67	0	-12245	160233	158866	157333	155966	154433	159550	156650	1464	47000	1000	122850	100	1	146402770	231463	43.00	4.98	12	0.32	3677.00	31719.00	186875	20221111	-15.40	131000	20231005	20.69	184100	-14.12	20230413	131000	20.69	20231005	194000	-18.51	20221111	131000	20.69	20231005	0.87	N	068270	1000	1464 억	28798745	N	N	2434	N	00	N
125	20231109	130550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158700	1200	2	0.76	63669025300	402209	67.88	157800	159500	156000	204500	110300	157500	158299.44	19.67	0	-3175	160233	158866	157333	155966	154433	159550	156650	1464	47000	1000	122850	100	1	146402770	232341	43.16	5.00	12	0.27	3677.00	31719.00	186875	20221111	-15.08	131000	20231005	21.15	184100	-13.80	20230413	131000	21.15	20231005	194000	-18.20	20221111	131000	21.15	20231005	0.87	N	068270	1000	1464 억	28798745	N	N	2434	N	00	N
126	20231109	120552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158500	1000	2	0.63	52472071700	331487	55.95	157800	159500	156000	204500	110300	157500	158294.30	19.67	0	9711	160233	158866	157333	155966	154433	159550	156650	1464	47000	1000	122850	100	1	146402770	232048	43.11	5.00	12	0.23	3677.00	31719.00	186875	20221111	-15.18	131000	20231005	20.99	184100	-13.91	20230413	131000	20.99	20231005	194000	-18.30	20221111	131000	20.99	20231005	0.87	N	068270	1000	1464 억	28798745	N	N	2434	N	00	N
127	20231109	110550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158700	1200	2	0.76	38995809000	246432	41.59	157800	159500	156000	204500	110300	157500	158243.30	19.67	0	25036	160233	158866	157333	155966	154433	159550	156650	1464	47000	1000	122850	100	1	146402770	232341	43.16	5.00	12	0.17	3677.00	31719.00	186875	20221111	-15.08	131000	20231005	21.15	184100	-13.80	20230413	131000	21.15	20231005	194000	-18.20	20221111	131000	21.15	20231005	0.87	N	068270	1000	1464 억	28798745	N	N	2434	N	00	N
128	20231109	100547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158000	500	2	0.32	24669680000	155915	26.31	157800	159500	156000	204500	110300	157500	158227.72	19.67	0	25969	160233	158866	157333	155966	154433	159550	156650	1464	47000	1000	122850	100	1	146402770	231316	42.97	4.98	12	0.11	3677.00	31719.00	186875	20221111	-15.45	131000	20231005	20.61	184100	-14.18	20230413	131000	20.61	20231005	194000	-18.56	20221111	131000	20.61	20231005	0.87	N	068270	1000	1464 억	28798745	N	N	2434	N	00	N
129	20231109	090548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157300	-200	5	-0.13	3768788900	23966	4.04	157800	157900	156000	204500	110300	157500	157250.00	19.67	0	-9660	160233	158866	157333	155966	154433	159550	156650	1464	47000	1000	122850	100	1	146402770	230292	42.78	4.96	12	0.02	3677.00	31719.00	186875	20221111	-15.83	131000	20231005	20.08	184100	-14.56	20230413	131000	20.08	20231005	194000	-18.92	20221111	131000	20.08	20231005	0.87	N	068270	1000	1464 억	28798745	N	N	2434	N	00	N
130	20231108	160544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157500	1900	2	1.22	92330586500	587275	47.16	156700	158700	155800	202000	109000	155600	157218.29	19.61	0	118812	164533	160066	157033	152566	149533	158550	151050	1464	46400	1000	121360	100	1	146402770	230584	42.83	4.97	12	0.40	3677.00	31719.00	186875	20221111	-15.72	131000	20231005	20.23	184100	-14.45	20230413	131000	20.23	20231005	194000	-18.81	20221111	131000	20.23	20231005	0.86	N	068270	1000	1464 억	28710795	N	N	2434	N	00	N
131	20231108	150546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157200	1600	2	1.03	81335332100	517443	41.55	156700	158700	155800	202000	109000	155600	157187.05	19.61	0	110389	164533	160066	157033	152566	149533	158550	151050	1464	46400	1000	121360	100	1	146402770	230145	42.75	4.96	12	0.35	3677.00	31719.00	186875	20221111	-15.88	131000	20231005	20.00	184100	-14.61	20230413	131000	20.00	20231005	194000	-18.97	20221111	131000	20.00	20231005	0.86	N	068270	1000	1464 억	28710795	N	N	2361	N	00	N
132	20231108	140545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157000	1400	2	0.90	67238023600	427521	34.33	156700	158700	155800	202000	109000	155600	157274.22	19.61	0	108262	164533	160066	157033	152566	149533	158550	151050	1464	46400	1000	121360	100	1	146402770	229852	42.70	4.95	12	0.29	3677.00	31719.00	186875	20221111	-15.99	131000	20231005	19.85	184100	-14.72	20230413	131000	19.85	20231005	194000	-19.07	20221111	131000	19.85	20231005	0.86	N	068270	1000	1464 억	28710795	N	N	2361	N	00	N
133	20231108	130546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157000	1400	2	0.90	59979212500	381356	30.62	156700	158700	155800	202000	109000	155600	157278.82	19.61	0	93312	164533	160066	157033	152566	149533	158550	151050	1464	46400	1000	121360	100	1	146402770	229852	42.70	4.95	12	0.26	3677.00	31719.00	186875	20221111	-15.99	131000	20231005	19.85	184100	-14.72	20230413	131000	19.85	20231005	194000	-19.07	20221111	131000	19.85	20231005	0.86	N	068270	1000	1464 억	28710795	N	N	2361	N	00	N
134	20231108	120540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157100	1500	2	0.96	53873473100	342469	27.50	156700	158700	155800	202000	109000	155600	157309.08	19.61	0	83106	164533	160066	157033	152566	149533	158550	151050	1464	46400	1000	121360	100	1	146402770	229999	42.73	4.95	12	0.23	3677.00	31719.00	186875	20221111	-15.93	131000	20231005	19.92	184100	-14.67	20230413	131000	19.92	20231005	194000	-19.02	20221111	131000	19.92	20231005	0.86	N	068270	1000	1464 억	28710795	N	N	2361	N	00	N
135	20231108	110544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157000	1400	2	0.90	47207682700	300125	24.10	156700	158700	155800	202000	109000	155600	157293.43	19.61	0	73934	164533	160066	157033	152566	149533	158550	151050	1464	46400	1000	121360	100	1	146402770	229852	42.70	4.95	12	0.20	3677.00	31719.00	186875	20221111	-15.99	131000	20231005	19.85	184100	-14.72	20230413	131000	19.85	20231005	194000	-19.07	20221111	131000	19.85	20231005	0.86	N	068270	1000	1464 억	28710795	N	N	2361	N	00	N
136	20231108	100545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	156400	800	2	0.51	34380823700	218475	17.54	156700	158700	155800	202000	109000	155600	157367.35	19.61	0	41358	164533	160066	157033	152566	149533	158550	151050	1464	46400	1000	121360	100	1	146402770	228974	42.53	4.93	12	0.15	3677.00	31719.00	186875	20221111	-16.31	131000	20231005	19.39	184100	-15.05	20230413	131000	19.39	20231005	194000	-19.38	20221111	131000	19.39	20231005	0.86	N	068270	1000	1464 억	28710795	N	N	2361	N	00	N
137	20231108	090542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157700	2100	2	1.35	9968512600	63303	5.08	156700	158100	156500	202000	109000	155600	157473.14	19.61	0	17986	164533	160066	157033	152566	149533	158550	151050	1464	46400	1000	121360	100	1	146402770	230877	42.89	4.97	12	0.04	3677.00	31719.00	186875	20221111	-15.61	131000	20231005	20.38	184100	-14.34	20230413	131000	20.38	20231005	194000	-18.71	20221111	131000	20.38	20231005	0.86	N	068270	1000	1464 억	28710795	N	N	2361	N	00	N
138	20231107	160545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	155600	-2300	5	-1.46	195474133700	1240085	103.54	160300	161500	154000	205000	110600	157900	157630.51	19.58	0	213767	162166	160032	155766	153632	149366	161100	154700	1464	47100	1000	123160	100	1	146402770	227803	42.32	4.91	12	0.85	3677.00	31719.00	186875	20221111	-16.74	131000	20231005	18.78	184100	-15.48	20230413	131000	18.78	20231005	194000	-19.79	20221111	131000	18.78	20231005	0.86	N	068270	1000	1464 억	28664889	N	N	2360	N	00	N
139	20231107	150545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	155600	-2300	5	-1.46	183867385300	1165408	97.31	160300	161500	154000	205000	110600	157900	157770.83	19.58	0	185729	162166	160032	155766	153632	149366	161100	154700	1464	47100	1000	123160	100	1	146402770	227803	42.32	4.91	12	0.80	3677.00	31719.00	186875	20221111	-16.74	131000	20231005	18.78	184100	-15.48	20230413	131000	18.78	20231005	194000	-19.79	20221111	131000	18.78	20231005	0.86	N	068270	1000	1464 억	28664889	N	N	185	N	00	N
140	20231107	140548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	154600	-3300	5	-2.09	158806221600	1004546	83.88	160300	161500	154000	205000	110600	157900	158087.56	19.58	0	171727	162166	160032	155766	153632	149366	161100	154700	1464	47100	1000	123160	100	1	146402770	226339	42.05	4.87	12	0.69	3677.00	31719.00	186875	20221111	-17.27	131000	20231005	18.02	184100	-16.02	20230413	131000	18.02	20231005	194000	-20.31	20221111	131000	18.02	20231005	0.86	N	068270	1000	1464 억	28664889	N	N	185	N	00	N
141	20231107	130546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	156100	-1800	5	-1.14	141888412300	895273	74.75	160300	161500	154600	205000	110600	157900	158486.21	19.58	0	156232	162166	160032	155766	153632	149366	161100	154700	1464	47100	1000	123160	100	1	146402770	228535	42.45	4.92	12	0.61	3677.00	31719.00	186875	20221111	-16.47	131000	20231005	19.16	184100	-15.21	20230413	131000	19.16	20231005	194000	-19.54	20221111	131000	19.16	20231005	0.86	N	068270	1000	1464 억	28664889	N	N	185	N	00	N
142	20231107	120543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	156700	-1200	5	-0.76	122560332000	771361	64.41	160300	161500	156700	205000	110600	157900	158888.45	19.58	0	150596	162166	160032	155766	153632	149366	161100	154700	1464	47100	1000	123160	100	1	146402770	229413	42.62	4.94	12	0.53	3677.00	31719.00	186875	20221111	-16.15	131000	20231005	19.62	184100	-14.88	20230413	131000	19.62	20231005	194000	-19.23	20221111	131000	19.62	20231005	0.86	N	068270	1000	1464 억	28664889	N	N	185	N	00	N
143	20231107	110543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158200	300	2	0.19	106402276600	668788	55.84	160300	161500	157300	205000	110600	157900	159097.20	19.58	0	153701	162166	160032	155766	153632	149366	161100	154700	1464	47100	1000	123160	100	1	146402770	231609	43.02	4.99	12	0.46	3677.00	31719.00	186875	20221111	-15.34	131000	20231005	20.76	184100	-14.07	20230413	131000	20.76	20231005	194000	-18.45	20221111	131000	20.76	20231005	0.86	N	068270	1000	1464 억	28664889	N	N	185	N	00	N
144	20231107	100550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158000	100	2	0.06	64663227500	407207	34.00	160300	160400	157300	205000	110600	157900	158796.99	19.58	0	53742	162166	160032	155766	153632	149366	161100	154700	1464	47100	1000	123160	100	1	146402770	231316	42.97	4.98	12	0.28	3677.00	31719.00	186875	20221111	-15.45	131000	20231005	20.61	184100	-14.18	20230413	131000	20.61	20231005	194000	-18.56	20221111	131000	20.61	20231005	0.86	N	068270	1000	1464 억	28664889	N	N	185	N	00	N
145	20231107	090536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	158900	1000	2	0.63	14043490400	88094	7.36	160300	160300	157900	205000	110600	157900	159415.18	19.58	0	-3234	162166	160032	155766	153632	149366	161100	154700	1464	47100	1000	123160	100	1	146402770	232634	43.21	5.01	12	0.06	3677.00	31719.00	186875	20221111	-14.97	131000	20231005	21.30	184100	-13.69	20230413	131000	21.30	20231005	194000	-18.09	20221111	131000	21.30	20231005	0.86	N	068270	1000	1464 억	28664889	N	N	185	N	00	N
146	20231106	160531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	157900	8000	2	5.34	183026531800	1184120	260.63	152200	157900	151500	194800	105000	149900	154556.93	19.55	0	198634	150700	150300	149700	149300	148700	150500	149500	1464	44900	1000	116920	100	1	146402770	231170	42.94	4.98	12	0.81	3677.00	31719.00	186875	20221111	-15.51	131000	20231005	20.53	184100	-14.23	20230413	131000	20.53	20231005	194000	-18.61	20221111	131000	20.53	20231005	0.86	Y	068270	1000	1464 억	28627659	N	N	185	N	00	N
147	20231106	150534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	156300	6400	2	4.27	162228617300	1052012	231.55	152200	156800	151500	194800	105000	149900	154209.05	19.55	0	154618	150700	150300	149700	149300	148700	150500	149500	1464	44900	1000	116920	100	1	146402770	228828	42.51	4.93	12	0.72	3677.00	31719.00	186875	20221111	-16.36	131000	20231005	19.31	184100	-15.10	20230413	131000	19.31	20231005	194000	-19.43	20221111	131000	19.31	20231005	0.86	Y	068270	1000	1464 억	28627659	N	N	97759	N	00	N
148	20231106	140532	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	154700	4800	2	3.20	128143519800	833215	183.40	152200	155800	151500	194800	105000	149900	153795.32	19.55	0	130298	150700	150300	149700	149300	148700	150500	149500	1464	44900	1000	116920	100	1	146402770	226485	42.07	4.88	12	0.57	3677.00	31719.00	186875	20221111	-17.22	131000	20231005	18.09	184100	-15.97	20230413	131000	18.09	20231005	194000	-20.26	20221111	131000	18.09	20231005	0.86	Y	068270	1000	1464 억	28627659	N	N	97759	N	00	N
149	20231106	130539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	154900	5000	2	3.34	108001670800	702796	154.69	152200	155800	151500	194800	105000	149900	153675.72	19.55	0	173436	150700	150300	149700	149300	148700	150500	149500	1464	44900	1000	116920	100	1	146402770	226778	42.13	4.88	12	0.48	3677.00	31719.00	186875	20221111	-17.11	131000	20231005	18.24	184100	-15.86	20230413	131000	18.24	20231005	194000	-20.15	20221111	131000	18.24	20231005	0.86	Y	068270	1000	1464 억	28627659	N	N	97759	N	00	N
150	20231106	120535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	154400	4500	2	3.00	83589456500	545321	120.03	152200	154500	151500	194800	105000	149900	153286.53	19.55	0	140312	150700	150300	149700	149300	148700	150500	149500	1464	44900	1000	116920	100	1	146402770	226046	41.99	4.87	12	0.37	3677.00	31719.00	186875	20221111	-17.38	131000	20231005	17.86	184100	-16.13	20230413	131000	17.86	20231005	194000	-20.41	20221111	131000	17.86	20231005	0.86	Y	068270	1000	1464 억	28627659	N	N	97759	N	00	N
151	20231106	110535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	153900	4000	2	2.67	67450087900	440585	96.98	152200	154400	151500	194800	105000	149900	153094.05	19.55	0	115504	150700	150300	149700	149300	148700	150500	149500	1464	44900	1000	116920	100	1	146402770	225314	41.85	4.85	12	0.30	3677.00	31719.00	186875	20221111	-17.65	131000	20231005	17.48	184100	-16.40	20230413	131000	17.48	20231005	194000	-20.67	20221111	131000	17.48	20231005	0.86	Y	068270	1000	1464 억	28627659	N	N	97759	N	00	N
152	20231106	100513	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	153400	3500	2	2.33	52373911100	342516	75.39	152200	154400	151500	194800	105000	149900	152911.74	19.55	0	99894	150700	150300	149700	149300	148700	150500	149500	1464	44900	1000	116920	100	1	146402770	224582	41.72	4.84	12	0.23	3677.00	31719.00	186875	20221111	-17.91	131000	20231005	17.10	184100	-16.68	20230413	131000	17.10	20231005	194000	-20.93	20221111	131000	17.10	20231005	0.86	Y	068270	1000	1464 억	28627659	N	N	97759	N	00	N
153	20231106	090536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	152500	2600	2	1.73	13441654700	88035	19.38	152200	154300	152000	194800	105000	149900	152693.85	19.55	0	15438	150700	150300	149700	149300	148700	150500	149500	1464	44900	1000	116920	100	1	146402770	223264	41.47	4.81	12	0.06	3677.00	31719.00	186875	20221111	-18.39	131000	20231005	16.41	184100	-17.16	20230413	131000	16.41	20231005	194000	-21.39	20221111	131000	16.41	20231005	0.86	Y	068270	1000	1464 억	28627659	N	N	97759	N	00	N
154	20231103	160529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149900	100	2	0.07	67653002800	452053	83.33	149700	150100	149100	194700	104900	149800	149656.91	19.60	0	-14949	150600	150200	149600	149200	148600	150300	149300	1464	44900	1000	116840	100	1	146402770	219458	40.77	4.73	12	0.31	3677.00	31719.00	186875	20221111	-19.79	131000	20231005	14.43	184100	-18.58	20230413	131000	14.43	20231005	194000	-22.73	20221111	131000	14.43	20231005	0.87	Y	068270	1000	1464 억	28692502	N	N	97759	N	00	N
155	20231103	150527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149700	-100	5	-0.07	62644741000	418643	77.17	149700	150100	149100	194700	104900	149800	149637.62	19.60	0	-19104	150600	150200	149600	149200	148600	150300	149300	1464	44900	1000	116840	100	1	146402770	219165	40.71	4.72	12	0.29	3677.00	31719.00	186875	20221111	-19.89	131000	20231005	14.27	184100	-18.69	20230413	131000	14.27	20231005	194000	-22.84	20221111	131000	14.27	20231005	0.87	Y	068270	1000	1464 억	28692502	N	N	139454	N	00	N
156	20231103	140527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149600	-200	5	-0.13	41902692100	280207	51.65	149700	149800	149100	194700	104900	149800	149541.92	19.60	0	-3881	150600	150200	149600	149200	148600	150300	149300	1464	44900	1000	116840	100	1	146402770	219019	40.69	4.72	12	0.19	3677.00	31719.00	186875	20221111	-19.95	131000	20231005	14.20	184100	-18.74	20230413	131000	14.20	20231005	194000	-22.89	20221111	131000	14.20	20231005	0.87	Y	068270	1000	1464 억	28692502	N	N	139454	N	00	N
157	20231103	130528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149700	-100	5	-0.07	34878447700	233270	43.00	149700	149800	149100	194700	104900	149800	149519.64	19.60	0	-3590	150600	150200	149600	149200	148600	150300	149300	1464	44900	1000	116840	100	1	146402770	219165	40.71	4.72	12	0.16	3677.00	31719.00	186875	20221111	-19.89	131000	20231005	14.27	184100	-18.69	20230413	131000	14.27	20231005	194000	-22.84	20221111	131000	14.27	20231005	0.87	Y	068270	1000	1464 억	28692502	N	N	139454	N	00	N
158	20231103	120527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	-300	5	-0.20	28496301800	190609	35.14	149700	149800	149100	194700	104900	149800	149501.34	19.60	0	-3636	150600	150200	149600	149200	148600	150300	149300	1464	44900	1000	116840	100	1	146402770	218872	40.66	4.71	12	0.13	3677.00	31719.00	186875	20221111	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221111	131000	14.12	20231005	0.87	Y	068270	1000	1464 억	28692502	N	N	139454	N	00	N
159	20231103	110531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149400	-400	5	-0.27	19172355300	128315	23.65	149700	149800	149100	194700	104900	149800	149416.32	19.60	0	-9699	150600	150200	149600	149200	148600	150300	149300	1464	44900	1000	116840	100	1	146402770	218726	40.63	4.71	12	0.09	3677.00	31719.00	186875	20221111	-20.05	131000	20231005	14.05	184100	-18.85	20230413	131000	14.05	20231005	194000	-22.99	20221111	131000	14.05	20231005	0.87	Y	068270	1000	1464 억	28692502	N	N	139454	N	00	N
160	20231103	100522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	-300	5	-0.20	12136527700	81237	14.98	149700	149800	149100	194700	104900	149800	149396.55	19.60	0	-11451	150600	150200	149600	149200	148600	150300	149300	1464	44900	1000	116840	100	1	146402770	218872	40.66	4.71	12	0.06	3677.00	31719.00	186875	20221111	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221111	131000	14.12	20231005	0.87	Y	068270	1000	1464 억	28692502	N	N	139454	N	00	N
161	20231103	090522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149700	-100	5	-0.07	2425104200	16232	2.99	149700	149800	149100	194700	104900	149800	149402.65	19.60	0	-4421	150600	150200	149600	149200	148600	150300	149300	1464	44900	1000	116840	100	1	146402770	219165	40.71	4.72	12	0.01	3677.00	31719.00	186875	20221111	-19.89	131000	20231005	14.27	184100	-18.69	20230413	131000	14.27	20231005	194000	-22.84	20221111	131000	14.27	20231005	0.87	Y	068270	1000	1464 억	28692502	N	N	139454	N	00	N
162	20231102	160524	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149800	400	2	0.27	80881309800	540926	115.38	149800	150000	149000	194200	104600	149400	149523.56	19.61	0	91671	150400	149900	149500	149000	148600	149700	148800	1464	44800	1000	116530	100	1	146402770	219311	40.74	4.72	12	0.37	3677.00	31719.00	186875	20221031	-19.84	131000	20231005	14.35	184100	-18.63	20230413	131000	14.35	20231005	194000	-22.78	20221111	131000	14.35	20231005	0.88	Y	068270	1000	1464 억	28702637	N	N	139454	N	00	N
163	20231102	150529	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	100	2	0.07	71721178200	479732	102.33	149800	150000	149000	194200	104600	149400	149502.59	19.61	0	78453	150400	149900	149500	149000	148600	149700	148800	1464	44800	1000	116530	100	1	146402770	218872	40.66	4.71	12	0.33	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221111	131000	14.12	20231005	0.88	Y	068270	1000	1464 억	28702637	N	N	125826	N	00	N
164	20231102	140519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149600	200	2	0.13	52343864900	350234	74.70	149800	149900	149000	194200	104600	149400	149453.98	19.61	0	58718	150400	149900	149500	149000	148600	149700	148800	1464	44800	1000	116530	100	1	146402770	219019	40.69	4.72	12	0.24	3677.00	31719.00	186875	20221031	-19.95	131000	20231005	14.20	184100	-18.74	20230413	131000	14.20	20231005	194000	-22.89	20221111	131000	14.20	20231005	0.88	Y	068270	1000	1464 억	28702637	N	N	125826	N	00	N
165	20231102	130523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149200	-200	5	-0.13	41433424500	277172	59.12	149800	149900	149000	194200	104600	149400	149486.33	19.61	0	33393	150400	149900	149500	149000	148600	149700	148800	1464	44800	1000	116530	100	1	146402770	218433	40.58	4.70	12	0.19	3677.00	31719.00	186875	20221031	-20.16	131000	20231005	13.89	184100	-18.96	20230413	131000	13.89	20231005	194000	-23.09	20221111	131000	13.89	20231005	0.88	Y	068270	1000	1464 억	28702637	N	N	125826	N	00	N
166	20231102	120521	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149200	-200	5	-0.13	34401921200	230065	49.07	149800	149900	149000	194200	104600	149400	149531.31	19.61	0	21366	150400	149900	149500	149000	148600	149700	148800	1464	44800	1000	116530	100	1	146402770	218433	40.58	4.70	12	0.16	3677.00	31719.00	186875	20221031	-20.16	131000	20231005	13.89	184100	-18.96	20230413	131000	13.89	20231005	194000	-23.09	20221111	131000	13.89	20231005	0.88	Y	068270	1000	1464 억	28702637	N	N	125826	N	00	N
167	20231102	110522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	100	2	0.07	24754428100	165461	35.29	149800	149900	149300	194200	104600	149400	149608.84	19.61	0	26101	150400	149900	149500	149000	148600	149700	148800	1464	44800	1000	116530	100	1	146402770	218872	40.66	4.71	12	0.11	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221111	131000	14.12	20231005	0.88	Y	068270	1000	1464 억	28702637	N	N	125826	N	00	N
168	20231102	100522	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	100	2	0.07	15736401700	105150	22.43	149800	149900	149300	194200	104600	149400	149656.70	19.61	0	15828	150400	149900	149500	149000	148600	149700	148800	1464	44800	1000	116530	100	1	146402770	218872	40.66	4.71	12	0.07	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221111	131000	14.12	20231005	0.88	Y	068270	1000	1464 억	28702637	N	N	125826	N	00	N
169	20231102	090526	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149700	300	2	0.20	3900421800	26051	5.56	149800	149900	149600	194200	104600	149400	149722.54	19.61	0	7315	150400	149900	149500	149000	148600	149700	148800	1464	44800	1000	116530	100	1	146402770	219165	40.71	4.72	12	0.02	3677.00	31719.00	186875	20221031	-19.89	131000	20231005	14.27	184100	-18.69	20230413	131000	14.27	20231005	194000	-22.84	20221111	131000	14.27	20231005	0.88	Y	068270	1000	1464 억	28702637	N	N	125826	N	00	N
170	20231101	160520	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149400	-100	5	-0.07	69790741900	466642	110.28	149700	150000	149100	194300	104700	149500	149559.55	19.62	0	11577	151500	150500	149500	148500	147500	150000	148000	1464	44800	1000	116610	100	1	146402770	218726	40.63	4.71	12	0.32	3677.00	31719.00	186875	20221031	-20.05	131000	20231005	14.05	184100	-18.85	20230413	131000	14.05	20231005	194000	-22.99	20221111	131000	14.05	20231005	0.90	Y	068270	1000	1464 억	28718356	N	N	125826	N	00	N
171	20231101	150518	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149300	-200	5	-0.13	63501380500	424526	100.33	149700	150000	149100	194300	104700	149500	149581.85	19.62	0	-544	151500	150500	149500	148500	147500	150000	148000	1464	44800	1000	116610	100	1	146402770	218579	40.60	4.71	12	0.29	3677.00	31719.00	186875	20221031	-20.11	131000	20231005	13.97	184100	-18.90	20230413	131000	13.97	20231005	194000	-23.04	20221111	131000	13.97	20231005	0.90	Y	068270	1000	1464 억	28718356	N	N	64665	N	00	N
172	20231101	140515	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149200	-300	5	-0.20	49896849800	333460	78.81	149700	150000	149100	194300	104700	149500	149633.70	19.62	0	-15583	151500	150500	149500	148500	147500	150000	148000	1464	44800	1000	116610	100	1	146402770	218433	40.58	4.70	12	0.23	3677.00	31719.00	186875	20221031	-20.16	131000	20231005	13.89	184100	-18.96	20230413	131000	13.89	20231005	194000	-23.09	20221111	131000	13.89	20231005	0.90	Y	068270	1000	1464 억	28718356	N	N	64665	N	00	N
173	20231101	130519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149400	-100	5	-0.07	40686218500	271764	64.23	149700	150000	149200	194300	104700	149500	149711.61	19.62	0	-8451	151500	150500	149500	148500	147500	150000	148000	1464	44800	1000	116610	100	1	146402770	218726	40.63	4.71	12	0.19	3677.00	31719.00	186875	20221031	-20.05	131000	20231005	14.05	184100	-18.85	20230413	131000	14.05	20231005	194000	-22.99	20221111	131000	14.05	20231005	0.90	Y	068270	1000	1464 억	28718356	N	N	64665	N	00	N
174	20231101	120531	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149700	200	2	0.13	29913942900	199753	47.21	149700	150000	149300	194300	104700	149500	149754.70	19.62	0	-945	151500	150500	149500	148500	147500	150000	148000	1464	44800	1000	116610	100	1	146402770	219165	40.71	4.72	12	0.14	3677.00	31719.00	186875	20221031	-19.89	131000	20231005	14.27	184100	-18.69	20230413	131000	14.27	20231005	194000	-22.84	20221111	131000	14.27	20231005	0.90	Y	068270	1000	1464 억	28718356	N	N	64665	N	00	N
175	20231101	110534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149600	100	2	0.07	19853066700	132608	31.34	149700	150000	149300	194300	104700	149500	149712.48	19.62	0	-1698	151500	150500	149500	148500	147500	150000	148000	1464	44800	1000	116610	100	1	146402770	219019	40.69	4.72	12	0.09	3677.00	31719.00	186875	20221031	-19.95	131000	20231005	14.20	184100	-18.74	20230413	131000	14.20	20231005	194000	-22.89	20221111	131000	14.20	20231005	0.90	Y	068270	1000	1464 억	28718356	N	N	64665	N	00	N
176	20231101	100527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149700	200	2	0.13	10191144400	68061	16.08	149700	150000	149300	194300	104700	149500	149735.55	19.62	0	3416	151500	150500	149500	148500	147500	150000	148000	1464	44800	1000	116610	100	1	146402770	219165	40.71	4.72	12	0.05	3677.00	31719.00	186875	20221031	-19.89	131000	20231005	14.27	184100	-18.69	20230413	131000	14.27	20231005	194000	-22.84	20221111	131000	14.27	20231005	0.90	Y	068270	1000	1464 억	28718356	N	N	64665	N	00	N
177	20231101	090528	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	149500	0	3	0.00	1051469500	7030	1.66	149700	149800	149300	194300	104700	149500	149569.21	19.62	0	612	151500	150500	149500	148500	147500	150000	148000	1464	44800	1000	116610	100	1	146402770	218872	40.66	4.71	12	0.00	3677.00	31719.00	186875	20221031	-20.00	131000	20231005	14.12	184100	-18.79	20230413	131000	14.12	20231005	194000	-22.94	20221111	131000	14.12	20231005	0.90	Y	068270	1000	1464 억	28718356	N	N	64665	N	00	N

85 KiB Raw Blame History

85 KiB

Raw Blame History