KissMeData/068270/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

78 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	20241129	160646	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187000	600	2	0.32	125629169600	672288	75.85	187100	188300	185300	242000	130500	186400	186868.20	22.76	-28000	-177914	193466	189932	183566	180032	173666	191700	181800	2205	55600	1000	141660	100	1	217078554	405937	51.39	2.15	12	0.31	3639.00	87089.00	241000	20240102	-22.41	157500	20231207	18.73	241000	-22.41	20240102	160300	16.66	20241115	241000	-22.41	20240102	157500	18.73	20231207	0.99	N	068270	1000	2205 억	49402901	N	N	960	N	N
3	20241129	150701	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186600	200	2	0.11	106467035900	569775	64.29	187100	188300	185300	242000	130500	186400	186858.33	22.76	-28000	-152905	193466	189932	183566	180032	173666	191700	181800	2205	55600	1000	141660	100	1	217078554	405069	51.28	2.14	12	0.26	3639.00	87089.00	241000	20240102	-22.57	157500	20231207	18.48	241000	-22.57	20240102	160300	16.41	20241115	241000	-22.57	20240102	157500	18.48	20231207	0.99	N	068270	1000	2205 억	49402901	N	N	3331	N	N
4	20241129	140703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187500	1100	2	0.59	89654389100	479656	54.12	187100	188300	185300	242000	130500	186400	186914.32	22.76	-28000	-103487	193466	189932	183566	180032	173666	191700	181800	2205	55600	1000	141660	100	1	217078554	407022	51.53	2.15	12	0.22	3639.00	87089.00	241000	20240102	-22.20	157500	20231207	19.05	241000	-22.20	20240102	160300	16.97	20241115	241000	-22.20	20240102	157500	19.05	20231207	0.99	N	068270	1000	2205 억	49402901	N	N	3331	N	N
5	20241129	130701	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186800	400	2	0.21	74778948000	400348	45.17	187100	188300	185300	242000	130500	186400	186785.22	22.76	-28000	-85847	193466	189932	183566	180032	173666	191700	181800	2205	55600	1000	141660	100	1	217078554	405503	51.33	2.14	12	0.18	3639.00	87089.00	241000	20240102	-22.49	157500	20231207	18.60	241000	-22.49	20240102	160300	16.53	20241115	241000	-22.49	20240102	157500	18.60	20231207	0.99	N	068270	1000	2205 억	49402901	N	N	3331	N	N
6	20241129	120703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186900	500	2	0.27	65154215100	348831	39.36	187100	188300	185300	242000	130500	186400	186779.14	22.76	-28000	-67035	193466	189932	183566	180032	173666	191700	181800	2205	55600	1000	141660	100	1	217078554	405720	51.36	2.15	12	0.16	3639.00	87089.00	241000	20240102	-22.45	157500	20231207	18.67	241000	-22.45	20240102	160300	16.59	20241115	241000	-22.45	20240102	157500	18.67	20231207	0.99	N	068270	1000	2205 억	49402901	N	N	3331	N	N
7	20241129	110704	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186700	300	2	0.16	57593320400	308339	34.79	187100	188300	185300	242000	130500	186400	186786.17	22.76	-28000	-57021	193466	189932	183566	180032	173666	191700	181800	2205	55600	1000	141660	100	1	217078554	405286	51.31	2.14	12	0.14	3639.00	87089.00	241000	20240102	-22.53	157500	20231207	18.54	241000	-22.53	20240102	160300	16.47	20241115	241000	-22.53	20240102	157500	18.54	20231207	0.99	N	068270	1000	2205 억	49402901	N	N	3331	N	N
8	20241129	100701	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186000	-400	5	-0.21	41967577500	224817	25.37	187100	188300	185300	242000	130500	186400	186674.84	22.76	-28000	-48026	193466	189932	183566	180032	173666	191700	181800	2205	55600	1000	141660	100	1	217078554	403766	51.11	2.14	12	0.10	3639.00	87089.00	241000	20240102	-22.82	157500	20231207	18.10	241000	-22.82	20240102	160300	16.03	20241115	241000	-22.82	20240102	157500	18.10	20231207	0.99	N	068270	1000	2205 억	49402901	N	N	3331	N	N
9	20241129	090703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187400	1000	2	0.54	11948058100	63904	7.21	187100	188300	186000	242000	130500	186400	186972.11	22.76	-28000	-15692	193466	189932	183566	180032	173666	191700	181800	2205	55600	1000	141660	100	1	217078554	406805	51.50	2.15	12	0.03	3639.00	87089.00	241000	20240102	-22.24	157500	20231207	18.98	241000	-22.24	20240102	160300	16.91	20241115	241000	-22.24	20240102	157500	18.98	20231207	0.99	N	068270	1000	2205 억	49402901	N	N	3331	N	N
10	20241128	160654	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186400	8600	2	4.84	162797441700	881549	236.70	177700	187100	177200	231000	124500	177800	184674.92	22.75	0	106536	180933	179366	177233	175666	173533	180150	176450	2205	53200	1000	135120	100	1	217078554	404634	51.22	2.14	12	0.41	3639.00	87089.00	241000	20240102	-22.66	157500	20231207	18.35	241000	-22.66	20240102	160300	16.28	20241115	241000	-22.66	20240102	157500	18.35	20231207	0.98	N	068270	1000	2205 억	49381052	N	N	3331	N	N
11	20241128	150706	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185800	8000	2	4.50	154072963000	834703	224.12	177700	187100	177200	231000	124500	177800	184589.19	22.75	0	91676	180933	179366	177233	175666	173533	180150	176450	2205	53200	1000	135120	100	1	217078554	403332	51.06	2.13	12	0.38	3639.00	87089.00	241000	20240102	-22.90	157500	20231207	17.97	241000	-22.90	20240102	160300	15.91	20241115	241000	-22.90	20240102	157500	17.97	20231207	0.98	N	068270	1000	2205 억	49381052	N	N	255	N	N
12	20241128	140704	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186200	8400	2	4.72	141871193500	769085	206.51	177700	187100	177200	231000	124500	177800	184472.86	22.75	0	93096	180933	179366	177233	175666	173533	180150	176450	2205	53200	1000	135120	100	1	217078554	404200	51.17	2.14	12	0.35	3639.00	87089.00	241000	20240102	-22.74	157500	20231207	18.22	241000	-22.74	20240102	160300	16.16	20241115	241000	-22.74	20240102	157500	18.22	20231207	0.98	N	068270	1000	2205 억	49381052	N	N	255	N	N
13	20241128	130703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185400	7600	2	4.27	115513967100	627720	168.55	177700	186600	177200	231000	124500	177800	184027.61	22.75	0	79700	180933	179366	177233	175666	173533	180150	176450	2205	53200	1000	135120	100	1	217078554	402464	50.95	2.13	12	0.29	3639.00	87089.00	241000	20240102	-23.07	157500	20231207	17.71	241000	-23.07	20240102	160300	15.66	20241115	241000	-23.07	20240102	157500	17.71	20231207	0.98	N	068270	1000	2205 억	49381052	N	N	255	N	N
14	20241128	120705	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185700	7900	2	4.44	105613184500	574302	154.20	177700	186600	177200	231000	124500	177800	183904.90	22.75	0	80335	180933	179366	177233	175666	173533	180150	176450	2205	53200	1000	135120	100	1	217078554	403115	51.03	2.13	12	0.26	3639.00	87089.00	241000	20240102	-22.95	157500	20231207	17.90	241000	-22.95	20240102	160300	15.85	20241115	241000	-22.95	20240102	157500	17.90	20231207	0.98	N	068270	1000	2205 억	49381052	N	N	255	N	N
15	20241128	110707	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185200	7400	2	4.16	93244716500	507601	136.29	177700	186600	177200	231000	124500	177800	183704.05	22.75	0	77965	180933	179366	177233	175666	173533	180150	176450	2205	53200	1000	135120	100	1	217078554	402029	50.89	2.13	12	0.23	3639.00	87089.00	241000	20240102	-23.15	157500	20231207	17.59	241000	-23.15	20240102	160300	15.53	20241115	241000	-23.15	20240102	157500	17.59	20231207	0.98	N	068270	1000	2205 억	49381052	N	N	255	N	N
16	20241128	100706	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184700	6900	2	3.88	57531488700	315013	84.58	177700	184800	177200	231000	124500	177800	182641.59	22.75	0	43157	180933	179366	177233	175666	173533	180150	176450	2205	53200	1000	135120	100	1	217078554	400944	50.76	2.12	12	0.15	3639.00	87089.00	241000	20240102	-23.36	157500	20231207	17.27	241000	-23.36	20240102	160300	15.22	20241115	241000	-23.36	20240102	157500	17.27	20231207	0.98	N	068270	1000	2205 억	49381052	N	N	255	N	N
17	20241128	090704	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	2000	2	1.12	6342430300	35481	9.53	177700	179900	177200	231000	124500	177800	178772.59	22.75	0	1274	180933	179366	177233	175666	173533	180150	176450	2205	53200	1000	135120	100	1	217078554	390307	49.41	2.06	12	0.02	3639.00	87089.00	241000	20240102	-25.39	157500	20231207	14.16	241000	-25.39	20240102	160300	12.16	20241115	241000	-25.39	20240102	157500	14.16	20231207	0.98	N	068270	1000	2205 억	49381052	N	N	255	N	N
18	20241127	160648	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177800	2200	2	1.25	65249311100	367636	124.61	175100	178800	175100	228000	123000	175600	177482.86	22.76	0	-25885	179733	177666	176333	174266	172933	177000	173600	2205	52400	1000	133450	100	1	217078554	385966	48.86	2.04	12	0.17	3639.00	87089.00	241000	20240102	-26.22	157500	20231207	12.89	241000	-26.22	20240102	160300	10.92	20241115	241000	-26.22	20240102	157500	12.89	20231207	0.99	N	068270	1000	2205 억	49408965	N	N	255	N	N
19	20241127	150700	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	1700	2	0.97	58470328300	329470	111.68	175100	178800	175100	228000	123000	175600	177467.88	22.76	0	-20849	179733	177666	176333	174266	172933	177000	173600	2205	52400	1000	133450	100	1	217078554	384880	48.72	2.04	12	0.15	3639.00	87089.00	241000	20240102	-26.43	157500	20231207	12.57	241000	-26.43	20240102	160300	10.61	20241115	241000	-26.43	20240102	157500	12.57	20231207	0.99	N	068270	1000	2205 억	49408965	N	N	1643	N	N
20	20241127	140701	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176900	1300	2	0.74	47131367000	265603	90.03	175100	178800	175100	228000	123000	175600	177450.48	22.76	0	-14317	179733	177666	176333	174266	172933	177000	173600	2205	52400	1000	133450	100	1	217078554	384012	48.61	2.03	12	0.12	3639.00	87089.00	241000	20240102	-26.60	157500	20231207	12.32	241000	-26.60	20240102	160300	10.36	20241115	241000	-26.60	20240102	157500	12.32	20231207	0.99	N	068270	1000	2205 억	49408965	N	N	1643	N	N
21	20241127	130654	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	1700	2	0.97	41510103000	233873	79.27	175100	178800	175100	228000	123000	175600	177489.99	22.76	0	-9165	179733	177666	176333	174266	172933	177000	173600	2205	52400	1000	133450	100	1	217078554	384880	48.72	2.04	12	0.11	3639.00	87089.00	241000	20240102	-26.43	157500	20231207	12.57	241000	-26.43	20240102	160300	10.61	20241115	241000	-26.43	20240102	157500	12.57	20231207	0.99	N	068270	1000	2205 억	49408965	N	N	1643	N	N
22	20241127	120700	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	1700	2	0.97	35267083200	198675	67.34	175100	178800	175100	228000	123000	175600	177511.50	22.76	0	-1512	179733	177666	176333	174266	172933	177000	173600	2205	52400	1000	133450	100	1	217078554	384880	48.72	2.04	12	0.09	3639.00	87089.00	241000	20240102	-26.43	157500	20231207	12.57	241000	-26.43	20240102	160300	10.61	20241115	241000	-26.43	20240102	157500	12.57	20231207	0.99	N	068270	1000	2205 억	49408965	N	N	1643	N	N
23	20241127	110659	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177500	1900	2	1.08	28556374000	160834	54.52	175100	178800	175100	228000	123000	175600	177551.93	22.76	0	7199	179733	177666	176333	174266	172933	177000	173600	2205	52400	1000	133450	100	1	217078554	385314	48.78	2.04	12	0.07	3639.00	87089.00	241000	20240102	-26.35	157500	20231207	12.70	241000	-26.35	20240102	160300	10.73	20241115	241000	-26.35	20240102	157500	12.70	20231207	0.99	N	068270	1000	2205 억	49408965	N	N	1643	N	N
24	20241127	100659	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178500	2900	2	1.65	19129013500	107848	36.56	175100	178800	175100	228000	123000	175600	177370.24	22.76	0	17248	179733	177666	176333	174266	172933	177000	173600	2205	52400	1000	133450	100	1	217078554	387485	49.05	2.05	12	0.05	3639.00	87089.00	241000	20240102	-25.93	157500	20231207	13.33	241000	-25.93	20240102	160300	11.35	20241115	241000	-25.93	20240102	157500	13.33	20231207	0.99	N	068270	1000	2205 억	49408965	N	N	1643	N	N
25	20241127	090656	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175800	200	2	0.11	2165688200	12326	4.18	175100	176600	175100	228000	123000	175600	175700.87	22.76	0	-328	179733	177666	176333	174266	172933	177000	173600	2205	52400	1000	133450	100	1	217078554	381624	48.31	2.02	12	0.01	3639.00	87089.00	241000	20240102	-27.05	157500	20231207	11.62	241000	-27.05	20240102	160300	9.67	20241115	241000	-27.05	20240102	157500	11.62	20231207	0.99	N	068270	1000	2205 억	49408965	N	N	1643	N	N
26	20241126	160650	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175600	-1200	5	-0.68	51621133500	293212	44.73	176800	178400	175000	229500	123800	176800	176055.43	22.81	0	-50797	182200	179500	176100	173400	170000	180850	174750	2205	52700	1000	134360	100	1	217078554	381190	48.26	2.02	12	0.14	3639.00	87089.00	241000	20240102	-27.14	157500	20231207	11.49	241000	-27.14	20240102	160300	9.54	20241115	241000	-27.14	20240102	157500	11.49	20231207	0.99	N	068270	1000	2205 억	49505107	N	N	1643	N	N
27	20241126	150656	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175600	-1200	5	-0.68	46915302900	266425	40.64	176800	178400	175000	229500	123800	176800	176091.96	22.81	0	-47144	182200	179500	176100	173400	170000	180850	174750	2205	52700	1000	134360	100	1	217078554	381190	48.26	2.02	12	0.12	3639.00	87089.00	241000	20240102	-27.14	157500	20231207	11.49	241000	-27.14	20240102	160300	9.54	20241115	241000	-27.14	20240102	157500	11.49	20231207	0.99	N	068270	1000	2205 억	49505107	N	N	4287	N	N
28	20241126	140654	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175300	-1500	5	-0.85	40180952700	228122	34.80	176800	178400	175000	229500	123800	176800	176137.99	22.81	0	-38862	182200	179500	176100	173400	170000	180850	174750	2205	52700	1000	134360	100	1	217078554	380539	48.17	2.01	12	0.11	3639.00	87089.00	241000	20240102	-27.26	157500	20231207	11.30	241000	-27.26	20240102	160300	9.36	20241115	241000	-27.26	20240102	157500	11.30	20231207	0.99	N	068270	1000	2205 억	49505107	N	N	4287	N	N
29	20241126	130652	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175800	-1000	5	-0.57	33776035500	191588	29.22	176800	178400	175100	229500	123800	176800	176295.14	22.81	0	-28816	182200	179500	176100	173400	170000	180850	174750	2205	52700	1000	134360	100	1	217078554	381624	48.31	2.02	12	0.09	3639.00	87089.00	241000	20240102	-27.05	157500	20231207	11.62	241000	-27.05	20240102	160300	9.67	20241115	241000	-27.05	20240102	157500	11.62	20231207	0.99	N	068270	1000	2205 억	49505107	N	N	4287	N	N
30	20241126	120658	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176000	-800	5	-0.45	30428097100	172558	26.32	176800	178400	175100	229500	123800	176800	176335.47	22.81	0	-24214	182200	179500	176100	173400	170000	180850	174750	2205	52700	1000	134360	100	1	217078554	382058	48.36	2.02	12	0.08	3639.00	87089.00	241000	20240102	-26.97	157500	20231207	11.75	241000	-26.97	20240102	160300	9.79	20241115	241000	-26.97	20240102	157500	11.75	20231207	0.99	N	068270	1000	2205 억	49505107	N	N	4287	N	N
31	20241126	110703	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175700	-1100	5	-0.62	26026321700	147531	22.50	176800	178400	175100	229500	123800	176800	176412.55	22.81	0	-17122	182200	179500	176100	173400	170000	180850	174750	2205	52700	1000	134360	100	1	217078554	381407	48.28	2.02	12	0.07	3639.00	87089.00	241000	20240102	-27.10	157500	20231207	11.56	241000	-27.10	20240102	160300	9.61	20241115	241000	-27.10	20240102	157500	11.56	20231207	0.99	N	068270	1000	2205 억	49505107	N	N	4287	N	N
32	20241126	100702	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176100	-700	5	-0.40	18890407300	106917	16.31	176800	178400	175700	229500	123800	176800	176682.91	22.81	0	-12111	182200	179500	176100	173400	170000	180850	174750	2205	52700	1000	134360	100	1	217078554	382275	48.39	2.02	12	0.05	3639.00	87089.00	241000	20240102	-26.93	157500	20231207	11.81	241000	-26.93	20240102	160300	9.86	20241115	241000	-26.93	20240102	157500	11.81	20231207	0.99	N	068270	1000	2205 억	49505107	N	N	4287	N	N
33	20241126	090657	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177100	300	2	0.17	4834832200	27265	4.16	176800	178400	176800	229500	123800	176800	177327.50	22.81	0	-8292	182200	179500	176100	173400	170000	180850	174750	2205	52700	1000	134360	100	1	217078554	384446	48.67	2.03	12	0.01	3639.00	87089.00	241000	20240102	-26.51	157500	20231207	12.44	241000	-26.51	20240102	160300	10.48	20241115	241000	-26.51	20240102	157500	12.44	20231207	0.99	N	068270	1000	2205 억	49505107	N	N	4287	N	N
34	20241125	160640	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176800	3300	2	1.90	115086766400	651311	187.25	174000	178800	172700	225500	121500	173500	176700.13	22.85	0	-55274	177833	175666	174333	172166	170833	175000	171500	2205	52000	1000	131860	100	1	217078554	383795	48.58	2.03	12	0.30	3639.00	87089.00	241000	20240102	-26.64	157500	20231207	12.25	241000	-26.64	20240102	160300	10.29	20241115	241000	-26.64	20240102	157500	12.25	20231207	1.01	N	068270	1000	2205 억	49603468	N	N	4287	N	N
35	20241125	150652	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177800	4300	2	2.48	66506379100	376628	108.28	174000	178800	172700	225500	121500	173500	176584.17	22.85	0	24390	177833	175666	174333	172166	170833	175000	171500	2205	52000	1000	131860	100	1	217078554	385966	48.86	2.04	12	0.17	3639.00	87089.00	241000	20240102	-26.22	157500	20231207	12.89	241000	-26.22	20240102	160300	10.92	20241115	241000	-26.22	20240102	157500	12.89	20231207	1.01	N	068270	1000	2205 억	49603468	N	N	2068	N	N
36	20241125	140651	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177800	4300	2	2.48	59720837300	338472	97.31	174000	178800	172700	225500	121500	173500	176442.94	22.85	0	30888	177833	175666	174333	172166	170833	175000	171500	2205	52000	1000	131860	100	1	217078554	385966	48.86	2.04	12	0.16	3639.00	87089.00	241000	20240102	-26.22	157500	20231207	12.89	241000	-26.22	20240102	160300	10.92	20241115	241000	-26.22	20240102	157500	12.89	20231207	1.01	N	068270	1000	2205 억	49603468	N	N	2068	N	N
37	20241125	130645	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178300	4800	2	2.77	50528142600	286875	82.47	174000	178500	172700	225500	121500	173500	176133.45	22.85	0	31540	177833	175666	174333	172166	170833	175000	171500	2205	52000	1000	131860	100	1	217078554	387051	49.00	2.05	12	0.13	3639.00	87089.00	241000	20240102	-26.02	157500	20231207	13.21	241000	-26.02	20240102	160300	11.23	20241115	241000	-26.02	20240102	157500	13.21	20231207	1.01	N	068270	1000	2205 억	49603468	N	N	2068	N	N
38	20241125	120654	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177600	4100	2	2.36	42920453000	244136	70.19	174000	178000	172700	225500	121500	173500	175806.01	22.85	0	23666	177833	175666	174333	172166	170833	175000	171500	2205	52000	1000	131860	100	1	217078554	385532	48.80	2.04	12	0.11	3639.00	87089.00	241000	20240102	-26.31	157500	20231207	12.76	241000	-26.31	20240102	160300	10.79	20241115	241000	-26.31	20240102	157500	12.76	20231207	1.01	N	068270	1000	2205 억	49603468	N	N	2068	N	N
39	20241125	110648	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176900	3400	2	1.96	32174509800	183558	52.77	174000	177000	172700	225500	121500	173500	175283.04	22.85	0	17092	177833	175666	174333	172166	170833	175000	171500	2205	52000	1000	131860	100	1	217078554	384012	48.61	2.03	12	0.08	3639.00	87089.00	241000	20240102	-26.60	157500	20231207	12.32	241000	-26.60	20240102	160300	10.36	20241115	241000	-26.60	20240102	157500	12.32	20231207	1.01	N	068270	1000	2205 억	49603468	N	N	2068	N	N
40	20241125	100642	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175800	2300	2	1.33	16992709100	97520	28.04	174000	175800	172700	225500	121500	173500	174248.86	22.85	0	5020	177833	175666	174333	172166	170833	175000	171500	2205	52000	1000	131860	100	1	217078554	381624	48.31	2.02	12	0.04	3639.00	87089.00	241000	20240102	-27.05	157500	20231207	11.62	241000	-27.05	20240102	160300	9.67	20241115	241000	-27.05	20240102	157500	11.62	20231207	1.01	N	068270	1000	2205 억	49603468	N	N	2068	N	N
41	20241125	090641	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173800	300	2	0.17	4901461300	28223	8.11	174000	174700	172700	225500	121500	173500	173669.36	22.85	0	-5019	177833	175666	174333	172166	170833	175000	171500	2205	52000	1000	131860	100	1	217078554	377283	47.76	2.00	12	0.01	3639.00	87089.00	241000	20240102	-27.88	157500	20231207	10.35	241000	-27.88	20240102	160300	8.42	20241115	241000	-27.88	20240102	157500	10.35	20231207	1.01	N	068270	1000	2205 억	49603468	N	N	2068	N	N
42	20241122	160609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173500	-200	5	-0.12	59795205400	342657	55.55	174500	176500	173000	225500	121600	173700	174507.72	22.89	-19800	-64043	178833	176266	174533	171966	170233	177550	173250	2205	51800	1000	132010	100	1	217078554	376631	47.68	1.99	12	0.16	3639.00	87089.00	241000	20240102	-28.01	157500	20231207	10.16	241000	-28.01	20240102	160300	8.23	20241115	241000	-28.01	20240102	157500	10.16	20231207	1.00	N	068270	1000	2205 억	49688843	N	N	2002	N	N
43	20241122	150615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173600	-100	5	-0.06	54617718900	312808	50.71	174500	176500	173000	225500	121600	173700	174604.62	22.89	-19800	-62324	178833	176266	174533	171966	170233	177550	173250	2205	51800	1000	132010	100	1	217078554	376848	47.71	1.99	12	0.14	3639.00	87089.00	241000	20240102	-27.97	157500	20231207	10.22	241000	-27.97	20240102	160300	8.30	20241115	241000	-27.97	20240102	157500	10.22	20231207	1.00	N	068270	1000	2205 억	49688843	N	N	2468	N	N
44	20241122	140617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173600	-100	5	-0.06	45874226700	262500	42.56	174500	176500	173500	225500	121600	173700	174758.97	22.89	-19800	-54461	178833	176266	174533	171966	170233	177550	173250	2205	51800	1000	132010	100	1	217078554	376848	47.71	1.99	12	0.12	3639.00	87089.00	241000	20240102	-27.97	157500	20231207	10.22	241000	-27.97	20240102	160300	8.30	20241115	241000	-27.97	20240102	157500	10.22	20231207	1.00	N	068270	1000	2205 억	49688843	N	N	2468	N	N
45	20241122	130615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174700	1000	2	0.58	37262829200	213088	34.55	174500	176500	173500	225500	121600	173700	174870.64	22.89	-19800	-38302	178833	176266	174533	171966	170233	177550	173250	2205	51800	1000	132010	100	1	217078554	379236	48.01	2.01	12	0.10	3639.00	87089.00	241000	20240102	-27.51	157500	20231207	10.92	241000	-27.51	20240102	160300	8.98	20241115	241000	-27.51	20240102	157500	10.92	20231207	1.00	N	068270	1000	2205 억	49688843	N	N	2468	N	N
46	20241122	120618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175300	1600	2	0.92	31717278700	181431	29.41	174500	176500	173500	225500	121600	173700	174817.33	22.89	-19800	-31351	178833	176266	174533	171966	170233	177550	173250	2205	51800	1000	132010	100	1	217078554	380539	48.17	2.01	12	0.08	3639.00	87089.00	241000	20240102	-27.26	157500	20231207	11.30	241000	-27.26	20240102	160300	9.36	20241115	241000	-27.26	20240102	157500	11.30	20231207	1.00	N	068270	1000	2205 억	49688843	N	N	2468	N	N
47	20241122	110613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174500	800	2	0.46	26744939500	153022	24.81	174500	176500	173500	225500	121600	173700	174778.42	22.89	-19800	-28085	178833	176266	174533	171966	170233	177550	173250	2205	51800	1000	132010	100	1	217078554	378802	47.95	2.00	12	0.07	3639.00	87089.00	241000	20240102	-27.59	157500	20231207	10.79	241000	-27.59	20240102	160300	8.86	20241115	241000	-27.59	20240102	157500	10.79	20231207	1.00	N	068270	1000	2205 억	49688843	N	N	2468	N	N
48	20241122	100623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174400	700	2	0.40	19536041600	111694	18.11	174500	176500	173500	225500	121600	173700	174906.86	22.89	-19800	-16158	178833	176266	174533	171966	170233	177550	173250	2205	51800	1000	132010	100	1	217078554	378585	47.93	2.00	12	0.05	3639.00	87089.00	241000	20240102	-27.63	157500	20231207	10.73	241000	-27.63	20240102	160300	8.80	20241115	241000	-27.63	20240102	157500	10.73	20231207	1.00	N	068270	1000	2205 억	49688843	N	N	2468	N	N
49	20241122	090618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174300	600	2	0.35	3800014200	21815	3.54	174500	175000	173600	225500	121600	173700	174192.81	22.89	-19800	-5639	178833	176266	174533	171966	170233	177550	173250	2205	51800	1000	132010	100	1	217078554	378368	47.90	2.00	12	0.01	3639.00	87089.00	241000	20240102	-27.68	157500	20231207	10.67	241000	-27.68	20240102	160300	8.73	20241115	241000	-27.68	20240102	157500	10.67	20231207	1.00	N	068270	1000	2205 억	49688843	N	N	2468	N	N
50	20241121	160613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173700	2300	2	1.34	107277195100	612477	180.47	173000	177100	172800	222500	120000	171400	175154.84	22.85	0	38114	174866	173132	171366	169632	167866	172250	168750	2205	51100	1000	130260	100	1	217078554	377065	47.73	1.99	12	0.28	3639.00	87089.00	241000	20240102	-27.93	157300	20231114	10.43	241000	-27.93	20240102	160300	8.36	20241115	241000	-27.93	20240102	157500	10.29	20231207	1.00	N	068270	1000	2205 억	49607892	N	N	2468	N	N
51	20241121	150626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174400	3000	2	1.75	97533962100	556439	163.96	173000	177100	172800	222500	120000	171400	175282.42	22.85	0	51811	174866	173132	171366	169632	167866	172250	168750	2205	51100	1000	130260	100	1	217078554	378585	47.93	2.00	12	0.26	3639.00	87089.00	241000	20240102	-27.63	157300	20231114	10.87	241000	-27.63	20240102	160300	8.80	20241115	241000	-27.63	20240102	157500	10.73	20231207	1.00	N	068270	1000	2205 억	49607892	N	N	232	N	N
52	20241121	140626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175400	4000	2	2.33	87327340300	498056	146.75	173000	177100	172800	222500	120000	171400	175336.41	22.85	0	49978	174866	173132	171366	169632	167866	172250	168750	2205	51100	1000	130260	100	1	217078554	380756	48.20	2.01	12	0.23	3639.00	87089.00	241000	20240102	-27.22	157300	20231114	11.51	241000	-27.22	20240102	160300	9.42	20241115	241000	-27.22	20240102	157500	11.37	20231207	1.00	N	068270	1000	2205 억	49607892	N	N	232	N	N
53	20241121	130618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176000	4600	2	2.68	78768860200	449342	132.40	173000	177100	172800	222500	120000	171400	175298.26	22.85	0	51078	174866	173132	171366	169632	167866	172250	168750	2205	51100	1000	130260	100	1	217078554	382058	48.36	2.02	12	0.21	3639.00	87089.00	241000	20240102	-26.97	157300	20231114	11.89	241000	-26.97	20240102	160300	9.79	20241115	241000	-26.97	20240102	157500	11.75	20231207	1.00	N	068270	1000	2205 억	49607892	N	N	232	N	N
54	20241121	120619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176500	5100	2	2.98	71955771000	410748	121.03	173000	177000	172800	222500	120000	171400	175182.31	22.85	0	48499	174866	173132	171366	169632	167866	172250	168750	2205	51100	1000	130260	100	1	217078554	383144	48.50	2.03	12	0.19	3639.00	87089.00	241000	20240102	-26.76	157300	20231114	12.21	241000	-26.76	20240102	160300	10.11	20241115	241000	-26.76	20240102	157500	12.06	20231207	1.00	N	068270	1000	2205 억	49607892	N	N	232	N	N
55	20241121	110620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176500	5100	2	2.98	62412452900	356670	105.09	173000	177000	172800	222500	120000	171400	174986.58	22.85	0	41332	174866	173132	171366	169632	167866	172250	168750	2205	51100	1000	130260	100	1	217078554	383144	48.50	2.03	12	0.16	3639.00	87089.00	241000	20240102	-26.76	157300	20231114	12.21	241000	-26.76	20240102	160300	10.11	20241115	241000	-26.76	20240102	157500	12.06	20231207	1.00	N	068270	1000	2205 억	49607892	N	N	232	N	N
56	20241121	100623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174900	3500	2	2.04	39615100400	227217	66.95	173000	176200	172800	222500	120000	171400	174349.23	22.85	0	9971	174866	173132	171366	169632	167866	172250	168750	2205	51100	1000	130260	100	1	217078554	379670	48.06	2.01	12	0.10	3639.00	87089.00	241000	20240102	-27.43	157300	20231114	11.19	241000	-27.43	20240102	160300	9.11	20241115	241000	-27.43	20240102	157500	11.05	20231207	1.00	N	068270	1000	2205 억	49607892	N	N	232	N	N
57	20241121	090622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174000	2600	2	1.52	15756500400	90497	26.67	173000	176200	172800	222500	120000	171400	174110.84	22.85	0	943	174866	173132	171366	169632	167866	172250	168750	2205	51100	1000	130260	100	1	217078554	377717	47.82	2.00	12	0.04	3639.00	87089.00	241000	20240102	-27.80	157300	20231114	10.62	241000	-27.80	20240102	160300	8.55	20241115	241000	-27.80	20240102	157500	10.48	20231207	1.00	N	068270	1000	2205 억	49607892	N	N	232	N	N
58	20241120	160615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171400	-1200	5	-0.70	57497905100	335597	85.40	171900	173100	169600	224000	120900	172600	171330.01	22.88	0	-27399	175400	174000	172900	171500	170400	174700	172200	2205	51400	1000	131170	100	1	217078554	372073	47.10	1.97	12	0.15	3639.00	87089.00	241000	20240102	-28.88	155800	20231113	10.01	241000	-28.88	20240102	160300	6.92	20241115	241000	-28.88	20240102	157500	8.83	20231207	1.01	N	068270	1000	2205 억	49659075	N	N	232	N	N
59	20241120	150625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171300	-1300	5	-0.75	50439210500	294411	74.92	171900	173100	169600	224000	120900	172600	171322.38	22.88	0	-18248	175400	174000	172900	171500	170400	174700	172200	2205	51400	1000	131170	100	1	217078554	371856	47.07	1.97	12	0.14	3639.00	87089.00	241000	20240102	-28.92	155800	20231113	9.95	241000	-28.92	20240102	160300	6.86	20241115	241000	-28.92	20240102	157500	8.76	20231207	1.01	N	068270	1000	2205 억	49659075	N	N	1693	N	N
60	20241120	140626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171900	-700	5	-0.41	41457688200	242020	61.59	171900	173100	169600	224000	120900	172600	171298.53	22.88	0	-17718	175400	174000	172900	171500	170400	174700	172200	2205	51400	1000	131170	100	1	217078554	373158	47.24	1.97	12	0.11	3639.00	87089.00	241000	20240102	-28.67	155800	20231113	10.33	241000	-28.67	20240102	160300	7.24	20241115	241000	-28.67	20240102	157500	9.14	20231207	1.01	N	068270	1000	2205 억	49659075	N	N	1693	N	N
61	20241120	130627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172700	100	2	0.06	35662027300	208451	53.05	171900	173100	169600	224000	120900	172600	171081.01	22.88	0	-17540	175400	174000	172900	171500	170400	174700	172200	2205	51400	1000	131170	100	1	217078554	374895	47.46	1.98	12	0.10	3639.00	87089.00	241000	20240102	-28.34	155800	20231113	10.85	241000	-28.34	20240102	160300	7.74	20241115	241000	-28.34	20240102	157500	9.65	20231207	1.01	N	068270	1000	2205 억	49659075	N	N	1693	N	N
62	20241120	120626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172300	-300	5	-0.17	30392333200	177901	45.27	171900	172700	169600	224000	120900	172600	170838.33	22.88	0	-22379	175400	174000	172900	171500	170400	174700	172200	2205	51400	1000	131170	100	1	217078554	374026	47.35	1.98	12	0.08	3639.00	87089.00	241000	20240102	-28.51	155800	20231113	10.59	241000	-28.51	20240102	160300	7.49	20241115	241000	-28.51	20240102	157500	9.40	20231207	1.01	N	068270	1000	2205 억	49659075	N	N	1693	N	N
63	20241120	110626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171500	-1100	5	-0.64	25877853900	151619	38.58	171900	172700	169600	224000	120900	172600	170676.69	22.88	0	-23006	175400	174000	172900	171500	170400	174700	172200	2205	51400	1000	131170	100	1	217078554	372290	47.13	1.97	12	0.07	3639.00	87089.00	241000	20240102	-28.84	155800	20231113	10.08	241000	-28.84	20240102	160300	6.99	20241115	241000	-28.84	20240102	157500	8.89	20231207	1.01	N	068270	1000	2205 억	49659075	N	N	1693	N	N
64	20241120	100626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	170600	-2000	5	-1.16	20254630600	118682	30.20	171900	172700	169600	224000	120900	172600	170662.83	22.88	0	-22525	175400	174000	172900	171500	170400	174700	172200	2205	51400	1000	131170	100	1	217078554	370336	46.88	1.96	12	0.05	3639.00	87089.00	241000	20240102	-29.21	155800	20231113	9.50	241000	-29.21	20240102	160300	6.43	20241115	241000	-29.21	20240102	157500	8.32	20231207	1.01	N	068270	1000	2205 억	49659075	N	N	1693	N	N
65	20241120	090625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171800	-800	5	-0.46	4215191700	24524	6.24	171900	172700	171100	224000	120900	172600	171879.89	22.88	0	-7317	175400	174000	172900	171500	170400	174700	172200	2205	51400	1000	131170	100	1	217078554	372941	47.21	1.97	12	0.01	3639.00	87089.00	241000	20240102	-28.71	155800	20231113	10.27	241000	-28.71	20240102	160300	7.17	20241115	241000	-28.71	20240102	157500	9.08	20231207	1.01	N	068270	1000	2205 억	49659075	N	N	1693	N	N
66	20241119	160552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172600	0	3	0.00	67571167200	390058	65.80	172000	174300	171800	224000	120900	172600	173234.52	22.94	0	-53613	179200	175900	169700	166400	160200	177550	168050	2205	51400	1000	131170	100	1	217078554	374678	47.43	1.98	12	0.18	3639.00	87089.00	241000	20240102	-28.38	155800	20231113	10.78	241000	-28.38	20240102	160300	7.67	20241115	241000	-28.38	20240102	157500	9.59	20231207	1.02	N	068270	1000	2205 억	49803441	N	N	1693	N	N
67	20241119	150601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173500	900	2	0.52	59234479700	341824	57.66	172000	174300	171800	224000	120900	172600	173289.46	22.94	0	-39416	179200	175900	169700	166400	160200	177550	168050	2205	51400	1000	131170	100	1	217078554	376631	47.68	1.99	12	0.16	3639.00	87089.00	241000	20240102	-28.01	155800	20231113	11.36	241000	-28.01	20240102	160300	8.23	20241115	241000	-28.01	20240102	157500	10.16	20231207	1.02	N	068270	1000	2205 억	49803441	N	N	3886	N	N
68	20241119	140600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173400	800	2	0.46	50587634200	291946	49.25	172000	174300	171800	224000	120900	172600	173277.42	22.94	0	-25747	179200	175900	169700	166400	160200	177550	168050	2205	51400	1000	131170	100	1	217078554	376414	47.65	1.99	12	0.13	3639.00	87089.00	241000	20240102	-28.05	155800	20231113	11.30	241000	-28.05	20240102	160300	8.17	20241115	241000	-28.05	20240102	157500	10.10	20231207	1.02	N	068270	1000	2205 억	49803441	N	N	3886	N	N
69	20241119	130601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173600	1000	2	0.58	41270981600	238077	40.16	172000	174300	171800	224000	120900	172600	173351.47	22.94	0	-14546	179200	175900	169700	166400	160200	177550	168050	2205	51400	1000	131170	100	1	217078554	376848	47.71	1.99	12	0.11	3639.00	87089.00	241000	20240102	-27.97	155800	20231113	11.42	241000	-27.97	20240102	160300	8.30	20241115	241000	-27.97	20240102	157500	10.22	20231207	1.02	N	068270	1000	2205 억	49803441	N	N	3886	N	N
70	20241119	120556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173700	1100	2	0.64	36491616100	210566	35.52	172000	174300	171800	224000	120900	172600	173302.58	22.94	0	-7105	179200	175900	169700	166400	160200	177550	168050	2205	51400	1000	131170	100	1	217078554	377065	47.73	1.99	12	0.10	3639.00	87089.00	241000	20240102	-27.93	155800	20231113	11.49	241000	-27.93	20240102	160300	8.36	20241115	241000	-27.93	20240102	157500	10.29	20231207	1.02	N	068270	1000	2205 억	49803441	N	N	3886	N	N
71	20241119	110603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173100	500	2	0.29	28123733400	162392	27.39	172000	174000	171800	224000	120900	172600	173184.31	22.94	0	-7424	179200	175900	169700	166400	160200	177550	168050	2205	51400	1000	131170	100	1	217078554	375763	47.57	1.99	12	0.07	3639.00	87089.00	241000	20240102	-28.17	155800	20231113	11.10	241000	-28.17	20240102	160300	7.99	20241115	241000	-28.17	20240102	157500	9.90	20231207	1.02	N	068270	1000	2205 억	49803441	N	N	3886	N	N
72	20241119	100619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173600	1000	2	0.58	20693660300	119481	20.15	172000	174000	171800	224000	120900	172600	173196.35	22.94	0	689	179200	175900	169700	166400	160200	177550	168050	2205	51400	1000	131170	100	1	217078554	376848	47.71	1.99	12	0.06	3639.00	87089.00	241000	20240102	-27.97	155800	20231113	11.42	241000	-27.97	20240102	160300	8.30	20241115	241000	-27.97	20240102	157500	10.22	20231207	1.02	N	068270	1000	2205 억	49803441	N	N	3886	N	N
73	20241119	090613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172900	300	2	0.17	4727796600	27389	4.62	172000	173500	171800	224000	120900	172600	172616.63	22.94	0	-850	179200	175900	169700	166400	160200	177550	168050	2205	51400	1000	131170	100	1	217078554	375329	47.51	1.99	12	0.01	3639.00	87089.00	241000	20240102	-28.26	155800	20231113	10.98	241000	-28.26	20240102	160300	7.86	20241115	241000	-28.26	20240102	157500	9.78	20231207	1.02	N	068270	1000	2205 억	49803441	N	N	3886	N	N
74	20241118	160555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172600	7200	2	4.35	100600721300	590967	97.88	165100	173000	163500	215000	115800	165400	170235.33	22.92	0	21442	172533	168966	164633	161066	156733	166800	158900	2205	49600	1000	125700	100	1	217078554	374678	47.43	1.98	12	0.27	3639.00	87089.00	241000	20240102	-28.38	155800	20231113	10.78	241000	-28.38	20240102	160300	7.67	20241115	241000	-28.38	20240102	157500	9.59	20231207	1.03	N	068270	1000	2205 억	49752525	N	N	3879	N	N
75	20241118	150601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172500	7100	2	4.29	89399071300	526078	87.14	165100	173000	163500	215000	115800	165400	169942.99	22.92	0	22828	172533	168966	164633	161066	156733	166800	158900	2205	49600	1000	125700	100	1	217078554	374461	47.40	1.98	12	0.24	3639.00	87089.00	241000	20240102	-28.42	155800	20231113	10.72	241000	-28.42	20240102	160300	7.61	20241115	241000	-28.42	20240102	157500	9.52	20231207	1.03	N	068270	1000	2205 억	49752525	N	N	1116	N	N
76	20241118	140603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172100	6700	2	4.05	79121814100	466437	77.26	165100	173000	163500	215000	115800	165400	169638.62	22.92	0	29590	172533	168966	164633	161066	156733	166800	158900	2205	49600	1000	125700	100	1	217078554	373592	47.29	1.98	12	0.21	3639.00	87089.00	241000	20240102	-28.59	155800	20231113	10.46	241000	-28.59	20240102	160300	7.36	20241115	241000	-28.59	20240102	157500	9.27	20231207	1.03	N	068270	1000	2205 억	49752525	N	N	1116	N	N
77	20241118	130601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171600	6200	2	3.75	69778016700	412088	68.26	165100	173000	163500	215000	115800	165400	169336.78	22.92	0	29575	172533	168966	164633	161066	156733	166800	158900	2205	49600	1000	125700	100	1	217078554	372507	47.16	1.97	12	0.19	3639.00	87089.00	241000	20240102	-28.80	155800	20231113	10.14	241000	-28.80	20240102	160300	7.05	20241115	241000	-28.80	20240102	157500	8.95	20231207	1.03	N	068270	1000	2205 억	49752525	N	N	1116	N	N
78	20241118	120603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171800	6400	2	3.87	60262196300	356589	59.06	165100	173000	163500	215000	115800	165400	169005.57	22.92	0	33642	172533	168966	164633	161066	156733	166800	158900	2205	49600	1000	125700	100	1	217078554	372941	47.21	1.97	12	0.16	3639.00	87089.00	241000	20240102	-28.71	155800	20231113	10.27	241000	-28.71	20240102	160300	7.17	20241115	241000	-28.71	20240102	157500	9.08	20231207	1.03	N	068270	1000	2205 억	49752525	N	N	1116	N	N
79	20241118	110601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172500	7100	2	4.29	53371940700	316568	52.43	165100	173000	163500	215000	115800	165400	168604.86	22.92	0	31306	172533	168966	164633	161066	156733	166800	158900	2205	49600	1000	125700	100	1	217078554	374461	47.40	1.98	12	0.15	3639.00	87089.00	241000	20240102	-28.42	155800	20231113	10.72	241000	-28.42	20240102	160300	7.61	20241115	241000	-28.42	20240102	157500	9.52	20231207	1.03	N	068270	1000	2205 억	49752525	N	N	1116	N	N
80	20241118	100557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171500	6100	2	3.69	35310328200	211565	35.04	165100	171600	163500	215000	115800	165400	166907.20	22.92	0	12575	172533	168966	164633	161066	156733	166800	158900	2205	49600	1000	125700	100	1	217078554	372290	47.13	1.97	12	0.10	3639.00	87089.00	241000	20240102	-28.84	155800	20231113	10.08	241000	-28.84	20240102	160300	6.99	20241115	241000	-28.84	20240102	157500	8.89	20231207	1.03	N	068270	1000	2205 억	49752525	N	N	1116	N	N
81	20241118	090555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164200	-1200	5	-0.73	6351861700	38558	6.39	165100	166000	163600	215000	115800	165400	164718.93	22.92	0	-3819	172533	168966	164633	161066	156733	166800	158900	2205	49600	1000	125700	100	1	217078554	356443	45.12	1.89	12	0.02	3639.00	87089.00	241000	20240102	-31.87	155800	20231113	5.39	241000	-31.87	20240102	160300	2.43	20241115	241000	-31.87	20240102	157500	4.25	20231207	1.03	N	068270	1000	2205 억	49752525	N	N	1116	N	N
82	20241115	160614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165400	-1000	5	-0.60	98013436000	596548	99.76	167500	168200	160300	216000	116500	166400	164296.84	22.94	0	-45576	170666	168532	167066	164932	163466	169600	166000	2205	49600	1000	126460	100	1	217078554	359048	45.45	1.90	12	0.27	3639.00	87089.00	241000	20240102	-31.37	155800	20231108	6.16	241000	-31.37	20240102	160300	3.18	20241115	241000	-31.37	20240102	157500	5.02	20231207	1.05	N	068270	1000	2205 억	49798354	N	N	1116	N	N
83	20241115	150630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	166100	-300	5	-0.18	90053692700	548529	91.73	167500	168200	160300	216000	116500	166400	164171.04	22.94	0	-33382	170666	168532	167066	164932	163466	169600	166000	2205	49600	1000	126460	100	1	217078554	360567	45.64	1.91	12	0.25	3639.00	87089.00	241000	20240102	-31.08	155800	20231108	6.61	241000	-31.08	20240102	160300	3.62	20241115	241000	-31.08	20240102	157500	5.46	20231207	1.05	N	068270	1000	2205 억	49798354	N	N	1629	N	N
84	20241115	140624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	166500	100	2	0.06	78947422000	481660	80.55	167500	168200	160300	216000	116500	166400	163904.35	22.94	0	-16582	170666	168532	167066	164932	163466	169600	166000	2205	49600	1000	126460	100	1	217078554	361436	45.75	1.91	12	0.22	3639.00	87089.00	241000	20240102	-30.91	155800	20231108	6.87	241000	-30.91	20240102	160300	3.87	20241115	241000	-30.91	20240102	157500	5.71	20231207	1.05	N	068270	1000	2205 억	49798354	N	N	1629	N	N
85	20241115	130624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165000	-1400	5	-0.84	68864859700	420669	70.35	167500	168200	160300	216000	116500	166400	163699.97	22.94	0	-13907	170666	168532	167066	164932	163466	169600	166000	2205	49600	1000	126460	100	1	217078554	358180	45.34	1.89	12	0.19	3639.00	87089.00	241000	20240102	-31.54	155800	20231108	5.91	241000	-31.54	20240102	160300	2.93	20241115	241000	-31.54	20240102	157500	4.76	20231207	1.05	N	068270	1000	2205 억	49798354	N	N	1629	N	N
86	20241115	120628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	164600	-1800	5	-1.08	61719089900	377466	63.12	167500	168200	160300	216000	116500	166400	163505.15	22.94	0	-10398	170666	168532	167066	164932	163466	169600	166000	2205	49600	1000	126460	100	1	217078554	357311	45.23	1.89	12	0.17	3639.00	87089.00	241000	20240102	-31.70	155800	20231108	5.65	241000	-31.70	20240102	160300	2.68	20241115	241000	-31.70	20240102	157500	4.51	20231207	1.05	N	068270	1000	2205 억	49798354	N	N	1629	N	N
87	20241115	110613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	163700	-2700	5	-1.62	53172876200	325401	54.42	167500	168200	160300	216000	116500	166400	163402.61	22.94	0	-5350	170666	168532	167066	164932	163466	169600	166000	2205	49600	1000	126460	100	1	217078554	355358	44.98	1.88	12	0.15	3639.00	87089.00	241000	20240102	-32.07	155800	20231108	5.07	241000	-32.07	20240102	160300	2.12	20241115	241000	-32.07	20240102	157500	3.94	20231207	1.05	N	068270	1000	2205 억	49798354	N	N	1629	N	N
88	20241115	100613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	161700	-4700	5	-2.82	30516843400	185583	31.03	167500	168200	161500	216000	116500	166400	164432.39	22.94	0	-17402	170666	168532	167066	164932	163466	169600	166000	2205	49600	1000	126460	100	1	217078554	351016	44.44	1.86	12	0.09	3639.00	87089.00	241000	20240102	-32.90	155800	20231108	3.79	241000	-32.90	20240102	161500	0.12	20241115	241000	-32.90	20240102	157500	2.67	20231207	1.05	N	068270	1000	2205 억	49798354	N	N	1629	N	N
89	20241115	090612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	166800	400	2	0.24	3814833900	22808	3.81	167500	168200	166400	216000	116500	166400	167277.91	22.94	0	-2630	170666	168532	167066	164932	163466	169600	166000	2205	49600	1000	126460	100	1	217078554	362087	45.84	1.92	12	0.01	3639.00	87089.00	241000	20240102	-30.79	155800	20231108	7.06	241000	-30.79	20240102	164000	1.71	20241113	241000	-30.79	20240102	157500	5.90	20231207	1.05	N	068270	1000	2205 억	49798354	N	N	1629	N	N
90	20241114	160608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167600	2400	2	1.45	82578798700	492444	75.32	165600	169200	165600	214500	115700	165200	167692.84	22.94	0	15602	170000	167600	165800	163400	161600	168800	164600	2205	49300	1000	125550	100	1	217078554	363824	46.06	1.92	12	0.23	3639.00	87089.00	241000	20240102	-30.46	154000	20231107	8.83	241000	-30.46	20240102	164000	2.20	20241113	241000	-30.46	20240102	157300	6.55	20231114	1.06	N	068270	1000	2205 억	49796014	N	N	931	N	N
91	20241114	150611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167300	2100	2	1.27	68405109900	408076	62.41	165600	169200	165600	214500	115700	165200	167629.64	22.94	0	10128	170000	167600	165800	163400	161600	168800	164600	2205	49300	1000	125550	100	1	217078554	363172	45.97	1.92	12	0.19	3639.00	87089.00	241000	20240102	-30.58	154000	20231107	8.64	241000	-30.58	20240102	164000	2.01	20241113	241000	-30.58	20240102	157300	6.36	20231114	1.06	N	068270	1000	2205 억	49796014	N	N	931	N	N
92	20241114	140606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167400	2200	2	1.33	60599142100	361443	55.28	165600	169200	165600	214500	115700	165200	167660.38	22.94	0	7562	170000	167600	165800	163400	161600	168800	164600	2205	49300	1000	125550	100	1	217078554	363389	46.00	1.92	12	0.17	3639.00	87089.00	241000	20240102	-30.54	154000	20231107	8.70	241000	-30.54	20240102	164000	2.07	20241113	241000	-30.54	20240102	157300	6.42	20231114	1.06	N	068270	1000	2205 억	49796014	N	N	931	N	N
93	20241114	130607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167600	2400	2	1.45	47914680500	285998	43.74	165600	169200	165600	214500	115700	165200	167536.78	22.94	0	2319	170000	167600	165800	163400	161600	168800	164600	2205	49300	1000	125550	100	1	217078554	363824	46.06	1.92	12	0.13	3639.00	87089.00	241000	20240102	-30.46	154000	20231107	8.83	241000	-30.46	20240102	164000	2.20	20241113	241000	-30.46	20240102	157300	6.55	20231114	1.06	N	068270	1000	2205 억	49796014	N	N	931	N	N
94	20241114	120607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	167600	2400	2	1.45	41726898700	249123	38.10	165600	169200	165600	214500	115700	165200	167497.15	22.94	0	4778	170000	167600	165800	163400	161600	168800	164600	2205	49300	1000	125550	100	1	217078554	363824	46.06	1.92	12	0.11	3639.00	87089.00	241000	20240102	-30.46	154000	20231107	8.83	241000	-30.46	20240102	164000	2.20	20241113	241000	-30.46	20240102	157300	6.55	20231114	1.06	N	068270	1000	2205 억	49796014	N	N	931	N	N
95	20241114	110608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	168200	3000	2	1.82	28431737900	169948	25.99	165600	169100	165600	214500	115700	165200	167299.35	22.94	0	6063	170000	167600	165800	163400	161600	168800	164600	2205	49300	1000	125550	100	1	217078554	365126	46.22	1.93	12	0.08	3639.00	87089.00	241000	20240102	-30.21	154000	20231107	9.22	241000	-30.21	20240102	164000	2.56	20241113	241000	-30.21	20240102	157300	6.93	20231114	1.06	N	068270	1000	2205 억	49796014	N	N	931	N	N
96	20241114	100627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	166300	1100	2	0.67	6143393900	36972	5.65	165600	167000	165600	214500	115700	165200	166169.05	22.94	0	-1173	170000	167600	165800	163400	161600	168800	164600	2205	49300	1000	125550	100	1	217078554	361002	45.70	1.91	12	0.02	3639.00	87089.00	241000	20240102	-31.00	154000	20231107	7.99	241000	-31.00	20240102	164000	1.40	20241113	241000	-31.00	20240102	157300	5.72	20231114	1.06	N	068270	1000	2205 억	49796014	N	N	931	N	N
97	20241114	090602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165200	0	3	0.00	0	0	0.00	0	0	0	214500	115700	165200	0.00	22.94	0	0	170000	167600	165800	163400	161600	168800	164600	2205	49300	1000	125550	100	1	217078554	358614	45.40	1.90	12	0.00	3639.00	87089.00	241000	20240102	-31.45	154000	20231107	7.27	241000	-31.45	20240102	164000	0.73	20241113	241000	-31.45	20240102	157300	5.02	20231114	1.06	N	068270	1000	2205 억	49796014	N	N	931	N	N
98	20241112	160547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	165900	-8200	5	-4.71	183124748200	1084644	107.95	172600	174100	165700	226000	121900	174100	168850.01	22.91	0	8970	185366	179732	175366	169732	165366	177550	167550	2205	51900	1000	132310	100	1	217021190	360038	45.59	1.90	12	0.50	3639.00	87089.00	241000	20240102	-31.16	149100	20231103	11.27	241000	-31.16	20240102	165700	0.12	20241112	241000	-31.16	20240102	155800	6.48	20231113	1.06	N	068270	1000	2204 억	49716052	N	N	3012	N	N
99	20241112	150551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	166600	-7500	5	-4.31	148211942800	874240	87.01	172600	174100	166200	226000	121900	174100	169528.26	22.91	0	-41953	185366	179732	175366	169732	165366	177550	167550	2205	51900	1000	132310	100	1	217021190	361557	45.78	1.91	12	0.40	3639.00	87089.00	241000	20240102	-30.87	149100	20231103	11.74	241000	-30.87	20240102	166200	0.24	20241112	241000	-30.87	20240102	155800	6.93	20231113	1.06	N	068270	1000	2204 억	49716052	N	N	1532	N	N
100	20241112	140559	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	169400	-4700	5	-2.70	111099798300	652951	64.99	172600	174100	168000	226000	121900	174100	170145.57	22.91	0	-44784	185366	179732	175366	169732	165366	177550	167550	2205	51900	1000	132310	100	1	217021190	367634	46.55	1.95	12	0.30	3639.00	87089.00	241000	20240102	-29.71	149100	20231103	13.62	241000	-29.71	20240102	168000	0.83	20241112	241000	-29.71	20240102	155800	8.73	20231113	1.06	N	068270	1000	2204 억	49716052	N	N	1532	N	N
101	20241112	130554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	169100	-5000	5	-2.87	97390814900	571825	56.91	172600	174100	168000	226000	121900	174100	170310.61	22.91	0	-52809	185366	179732	175366	169732	165366	177550	167550	2205	51900	1000	132310	100	1	217021190	366983	46.47	1.94	12	0.26	3639.00	87089.00	241000	20240102	-29.83	149100	20231103	13.41	241000	-29.83	20240102	168000	0.65	20241112	241000	-29.83	20240102	155800	8.54	20231113	1.06	N	068270	1000	2204 억	49716052	N	N	1532	N	N
102	20241112	120553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	170200	-3900	5	-2.24	83581119800	490398	48.81	172600	174100	168000	226000	121900	174100	170429.46	22.91	0	-49359	185366	179732	175366	169732	165366	177550	167550	2205	51900	1000	132310	100	1	217021190	369370	46.77	1.95	12	0.23	3639.00	87089.00	241000	20240102	-29.38	149100	20231103	14.15	241000	-29.38	20240102	168000	1.31	20241112	241000	-29.38	20240102	155800	9.24	20231113	1.06	N	068270	1000	2204 억	49716052	N	N	1532	N	N
103	20241112	110551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	171400	-2700	5	-1.55	71712890100	420973	41.90	172600	174100	168000	226000	121900	174100	170343.39	22.91	0	-40626	185366	179732	175366	169732	165366	177550	167550	2205	51900	1000	132310	100	1	217021190	371974	47.10	1.97	12	0.19	3639.00	87089.00	241000	20240102	-28.88	149100	20231103	14.96	241000	-28.88	20240102	168000	2.02	20241112	241000	-28.88	20240102	155800	10.01	20231113	1.06	N	068270	1000	2204 억	49716052	N	N	1532	N	N
104	20241112	100551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	169700	-4400	5	-2.53	56681968900	332786	33.12	172600	174100	168000	226000	121900	174100	170316.74	22.91	0	-38687	185366	179732	175366	169732	165366	177550	167550	2205	51900	1000	132310	100	1	217021190	368285	46.63	1.95	12	0.15	3639.00	87089.00	241000	20240102	-29.59	149100	20231103	13.82	241000	-29.59	20240102	168000	1.01	20241112	241000	-29.59	20240102	155800	8.92	20231113	1.06	N	068270	1000	2204 억	49716052	N	N	1532	N	N
105	20241112	090550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172500	-1600	5	-0.92	8223411800	47601	4.74	172600	174100	172000	226000	121900	174100	172734.81	22.91	0	-3190	185366	179732	175366	169732	165366	177550	167550	2205	51900	1000	132310	100	1	217021190	374362	47.40	1.98	12	0.02	3639.00	87089.00	241000	20240102	-28.42	149100	20231103	15.69	241000	-28.42	20240102	169700	1.65	20240417	241000	-28.42	20240102	155800	10.72	20231113	1.06	N	068270	1000	2204 억	49716052	N	N	1532	N	N
106	20241111	160547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174100	-7400	5	-4.08	174145963900	996830	231.21	180100	181000	171000	235500	127100	181500	174696.62	22.94	0	-109957	186300	183900	182300	179900	178300	183100	179100	2205	54000	1000	137940	100	1	217021190	377834	47.84	2.00	12	0.46	3639.00	87089.00	241000	20240102	-27.76	149000	20231102	16.85	241000	-27.76	20240102	169700	2.59	20240417	241000	-27.76	20240102	155800	11.75	20231113	1.06	N	068270	1000	2204 억	49783453	N	N	1532	N	N
107	20241111	150605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175600	-5900	5	-3.25	160438703600	918286	212.99	180100	181000	171000	235500	127100	181500	174709.66	22.94	0	-113334	186300	183900	182300	179900	178300	183100	179100	2205	54000	1000	137940	100	1	217021190	381089	48.26	2.02	12	0.42	3639.00	87089.00	241000	20240102	-27.14	149000	20231102	17.85	241000	-27.14	20240102	169700	3.48	20240417	241000	-27.14	20240102	155800	12.71	20231113	1.06	N	068270	1000	2204 억	49783453	N	N	3135	N	N
108	20241111	140557	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	174100	-7400	5	-4.08	140865997500	806631	187.09	180100	181000	171000	235500	127100	181500	174628.38	22.94	0	-127560	186300	183900	182300	179900	178300	183100	179100	2205	54000	1000	137940	100	1	217021190	377834	47.84	2.00	12	0.37	3639.00	87089.00	241000	20240102	-27.76	149000	20231102	16.85	241000	-27.76	20240102	169700	2.59	20240417	241000	-27.76	20240102	155800	11.75	20231113	1.06	N	068270	1000	2204 억	49783453	N	N	3135	N	N
109	20241111	130552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	172200	-9300	5	-5.12	128797907100	737043	170.95	180100	181000	171000	235500	127100	181500	174742.40	22.94	0	-132953	186300	183900	182300	179900	178300	183100	179100	2205	54000	1000	137940	100	1	217021190	373710	47.32	1.98	12	0.34	3639.00	87089.00	241000	20240102	-28.55	149000	20231102	15.57	241000	-28.55	20240102	169700	1.47	20240417	241000	-28.55	20240102	155800	10.53	20231113	1.06	N	068270	1000	2204 억	49783453	N	N	3135	N	N
110	20241111	120549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173100	-8400	5	-4.63	115215990600	658452	152.72	180100	181000	171000	235500	127100	181500	174972.40	22.94	0	-119381	186300	183900	182300	179900	178300	183100	179100	2205	54000	1000	137940	100	1	217021190	375664	47.57	1.99	12	0.30	3639.00	87089.00	241000	20240102	-28.17	149000	20231102	16.17	241000	-28.17	20240102	169700	2.00	20240417	241000	-28.17	20240102	155800	11.10	20231113	1.06	N	068270	1000	2204 억	49783453	N	N	3135	N	N
111	20241111	110550	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173500	-8000	5	-4.41	103718040300	592137	137.34	180100	181000	171000	235500	127100	181500	175150.54	22.94	0	-109425	186300	183900	182300	179900	178300	183100	179100	2205	54000	1000	137940	100	1	217021190	376532	47.68	1.99	12	0.27	3639.00	87089.00	241000	20240102	-28.01	149000	20231102	16.44	241000	-28.01	20240102	169700	2.24	20240417	241000	-28.01	20240102	155800	11.36	20231113	1.06	N	068270	1000	2204 억	49783453	N	N	3135	N	N
112	20241111	100547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	173500	-8000	5	-4.41	81430419500	463968	107.61	180100	181000	171000	235500	127100	181500	175498.66	22.94	0	-81568	186300	183900	182300	179900	178300	183100	179100	2205	54000	1000	137940	100	1	217021190	376532	47.68	1.99	12	0.21	3639.00	87089.00	241000	20240102	-28.01	149000	20231102	16.44	241000	-28.01	20240102	169700	2.24	20240417	241000	-28.01	20240102	155800	11.36	20231113	1.06	N	068270	1000	2204 억	49783453	N	N	3135	N	N
113	20241111	090545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179400	-2100	5	-1.16	10198490600	56936	13.21	180100	181000	178000	235500	127100	181500	179089.15	22.94	0	-7327	186300	183900	182300	179900	178300	183100	179100	2205	54000	1000	137940	100	1	217021190	389336	49.30	2.06	12	0.03	3639.00	87089.00	241000	20240102	-25.56	149000	20231102	20.40	241000	-25.56	20240102	169700	5.72	20240417	241000	-25.56	20240102	155800	15.15	20231113	1.06	N	068270	1000	2204 억	49783453	N	N	3135	N	N
114	20241108	160541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181500	1300	2	0.72	75052493500	411489	68.33	182200	184700	180700	234000	126200	180200	182404.49	22.93	0	28743	188200	184200	180700	176700	173200	182450	174950	2205	53800	1000	136950	100	1	217021190	393893	49.88	2.08	12	0.19	3639.00	87089.00	241000	20240102	-24.69	149000	20231102	21.81	241000	-24.69	20240102	169700	6.95	20240417	241000	-24.69	20240102	155800	16.50	20231108	1.06	N	068270	1000	2204 억	49762936	N	N	3135	N	N
115	20241108	150549	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181800	1600	2	0.89	67621862800	370572	61.53	182200	184700	180700	234000	126200	180200	182480.21	22.93	0	28705	188200	184200	180700	176700	173200	182450	174950	2205	53800	1000	136950	100	1	217021190	394545	49.96	2.09	12	0.17	3639.00	87089.00	241000	20240102	-24.56	149000	20231102	22.01	241000	-24.56	20240102	169700	7.13	20240417	241000	-24.56	20240102	155800	16.69	20231108	1.06	N	068270	1000	2204 억	49762936	N	N	854	N	N
116	20241108	140548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181100	900	2	0.50	55233539900	302465	50.23	182200	184700	180700	234000	126200	180200	182612.02	22.93	0	28462	188200	184200	180700	176700	173200	182450	174950	2205	53800	1000	136950	100	1	217021190	393025	49.77	2.08	12	0.14	3639.00	87089.00	241000	20240102	-24.85	149000	20231102	21.54	241000	-24.85	20240102	169700	6.72	20240417	241000	-24.85	20240102	155800	16.24	20231108	1.06	N	068270	1000	2204 억	49762936	N	N	854	N	N
117	20241108	130548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180900	700	2	0.39	45694404700	249889	41.49	182200	184700	180800	234000	126200	180200	182859.71	22.93	0	23860	188200	184200	180700	176700	173200	182450	174950	2205	53800	1000	136950	100	1	217021190	392591	49.71	2.08	12	0.12	3639.00	87089.00	241000	20240102	-24.94	149000	20231102	21.41	241000	-24.94	20240102	169700	6.60	20240417	241000	-24.94	20240102	155800	16.11	20231108	1.06	N	068270	1000	2204 억	49762936	N	N	854	N	N
118	20241108	120547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181700	1500	2	0.83	40012705800	218570	36.29	182200	184700	181500	234000	126200	180200	183066.98	22.93	0	28911	188200	184200	180700	176700	173200	182450	174950	2205	53800	1000	136950	100	1	217021190	394328	49.93	2.09	12	0.10	3639.00	87089.00	241000	20240102	-24.61	149000	20231102	21.95	241000	-24.61	20240102	169700	7.07	20240417	241000	-24.61	20240102	155800	16.62	20231108	1.06	N	068270	1000	2204 억	49762936	N	N	854	N	N
119	20241108	110547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182600	2400	2	1.33	35785881600	195355	32.44	182200	184700	181500	234000	126200	180200	183185.15	22.93	0	32922	188200	184200	180700	176700	173200	182450	174950	2205	53800	1000	136950	100	1	217021190	396281	50.18	2.10	12	0.09	3639.00	87089.00	241000	20240102	-24.23	149000	20231102	22.55	241000	-24.23	20240102	169700	7.60	20240417	241000	-24.23	20240102	155800	17.20	20231108	1.06	N	068270	1000	2204 억	49762936	N	N	854	N	N
120	20241108	100556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181700	1500	2	0.83	29481140300	160754	26.69	182200	184700	181500	234000	126200	180200	183394.58	22.93	0	30690	188200	184200	180700	176700	173200	182450	174950	2205	53800	1000	136950	100	1	217021190	394328	49.93	2.09	12	0.07	3639.00	87089.00	241000	20240102	-24.61	149000	20231102	21.95	241000	-24.61	20240102	169700	7.07	20240417	241000	-24.61	20240102	155800	16.62	20231108	1.06	N	068270	1000	2204 억	49762936	N	N	854	N	N
121	20241108	090542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183900	3700	2	2.05	6566128100	35861	5.95	182200	184400	182100	234000	126200	180200	183106.30	22.93	0	9985	188200	184200	180700	176700	173200	182450	174950	2205	53800	1000	136950	100	1	217021190	399102	50.54	2.11	12	0.02	3639.00	87089.00	241000	20240102	-23.69	149000	20231102	23.42	241000	-23.69	20240102	169700	8.37	20240417	241000	-23.69	20240102	155800	18.04	20231108	1.06	N	068270	1000	2204 억	49762936	N	N	854	N	N
122	20241107	160544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	-4600	5	-2.49	107590804800	596958	125.25	183300	184700	177200	240000	129400	184800	180227.67	22.96	0	-120612	188666	186732	183466	181532	178266	187700	182500	2205	55200	1000	140440	100	1	217021190	391072	49.52	2.07	12	0.28	3639.00	87089.00	241000	20240102	-25.23	148500	20231031	21.35	241000	-25.23	20240102	169700	6.19	20240417	241000	-25.23	20240102	154000	17.01	20231107	1.05	N	068270	1000	2204 억	49838119	N	N	854	N	N
123	20241107	150545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	-4200	5	-2.27	97256753100	539670	113.23	183300	184700	177200	240000	129400	184800	180210.53	22.96	0	-116545	188666	186732	183466	181532	178266	187700	182500	2205	55200	1000	140440	100	1	217021190	391940	49.63	2.07	12	0.25	3639.00	87089.00	241000	20240102	-25.06	148500	20231031	21.62	241000	-25.06	20240102	169700	6.42	20240417	241000	-25.06	20240102	154000	17.27	20231107	1.05	N	068270	1000	2204 억	49838119	N	N	3234	N	N
124	20241107	140547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181700	-3100	5	-1.68	87339486100	484887	101.74	183300	184700	177200	240000	129400	184800	180118.04	22.96	0	-105830	188666	186732	183466	181532	178266	187700	182500	2205	55200	1000	140440	100	1	217021190	394328	49.93	2.09	12	0.22	3639.00	87089.00	241000	20240102	-24.61	148500	20231031	22.36	241000	-24.61	20240102	169700	7.07	20240417	241000	-24.61	20240102	154000	17.99	20231107	1.05	N	068270	1000	2204 억	49838119	N	N	3234	N	N
125	20241107	130548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182100	-2700	5	-1.46	81191363400	451071	94.64	183300	184700	177200	240000	129400	184800	179990.96	22.96	0	-98727	188666	186732	183466	181532	178266	187700	182500	2205	55200	1000	140440	100	1	217021190	395196	50.04	2.09	12	0.21	3639.00	87089.00	241000	20240102	-24.44	148500	20231031	22.63	241000	-24.44	20240102	169700	7.31	20240417	241000	-24.44	20240102	154000	18.25	20231107	1.05	N	068270	1000	2204 억	49838119	N	N	3234	N	N
126	20241107	120546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181500	-3300	5	-1.79	72718260000	404505	84.87	183300	184700	177200	240000	129400	184800	179764.09	22.96	0	-94424	188666	186732	183466	181532	178266	187700	182500	2205	55200	1000	140440	100	1	217021190	393893	49.88	2.08	12	0.19	3639.00	87089.00	241000	20240102	-24.69	148500	20231031	22.22	241000	-24.69	20240102	169700	6.95	20240417	241000	-24.69	20240102	154000	17.86	20231107	1.05	N	068270	1000	2204 억	49838119	N	N	3234	N	N
127	20241107	110544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	-4600	5	-2.49	65092241500	362286	76.01	183300	184700	177200	240000	129400	184800	179663.03	22.96	0	-87424	188666	186732	183466	181532	178266	187700	182500	2205	55200	1000	140440	100	1	217021190	391072	49.52	2.07	12	0.17	3639.00	87089.00	241000	20240102	-25.23	148500	20231031	21.35	241000	-25.23	20240102	169700	6.19	20240417	241000	-25.23	20240102	154000	17.01	20231107	1.05	N	068270	1000	2204 억	49838119	N	N	3234	N	N
128	20241107	100544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178400	-6400	5	-3.46	51812027500	288175	60.46	183300	184700	177200	240000	129400	184800	179784.00	22.96	0	-74935	188666	186732	183466	181532	178266	187700	182500	2205	55200	1000	140440	100	1	217021190	387166	49.02	2.05	12	0.13	3639.00	87089.00	241000	20240102	-25.98	148500	20231031	20.13	241000	-25.98	20240102	169700	5.13	20240417	241000	-25.98	20240102	154000	15.84	20231107	1.05	N	068270	1000	2204 억	49838119	N	N	3234	N	N
129	20241107	090544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182800	-2000	5	-1.08	5468079600	29823	6.26	183300	184700	182700	240000	129400	184800	183323.72	22.96	0	-8699	188666	186732	183466	181532	178266	187700	182500	2205	55200	1000	140440	100	1	217021190	396715	50.23	2.10	12	0.01	3639.00	87089.00	241000	20240102	-24.15	148500	20231031	23.10	241000	-24.15	20240102	169700	7.72	20240417	241000	-24.15	20240102	154000	18.70	20231107	1.05	N	068270	1000	2204 억	49838119	N	N	3234	N	N
130	20241106	160547	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184800	400	2	0.22	86000608000	469674	173.25	184700	185400	180200	239500	129100	184400	183098.91	22.96	0	-334	189466	186932	185166	182632	180866	186050	181750	2205	55100	1000	140140	100	1	217021190	401055	50.78	2.12	12	0.22	3639.00	87089.00	241000	20240102	-23.32	148500	20231031	24.44	241000	-23.32	20240102	169700	8.90	20240417	241000	-23.32	20240102	151500	21.98	20231106	1.07	N	068270	1000	2204 억	49831326	N	N	3234	N	N
131	20241106	150604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182700	-1700	5	-0.92	71763145300	392467	144.77	184700	185400	180200	239500	129100	184400	182851.38	22.96	0	-10013	189466	186932	185166	182632	180866	186050	181750	2205	55100	1000	140140	100	1	217021190	396498	50.21	2.10	12	0.18	3639.00	87089.00	241000	20240102	-24.19	148500	20231031	23.03	241000	-24.19	20240102	169700	7.66	20240417	241000	-24.19	20240102	151500	20.59	20231106	1.07	N	068270	1000	2204 억	49831326	N	N	1014	N	N
132	20241106	140600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181800	-2600	5	-1.41	57724282900	315651	116.43	184700	185400	180200	239500	129100	184400	182873.71	22.96	0	-17804	189466	186932	185166	182632	180866	186050	181750	2205	55100	1000	140140	100	1	217021190	394545	49.96	2.09	12	0.15	3639.00	87089.00	241000	20240102	-24.56	148500	20231031	22.42	241000	-24.56	20240102	169700	7.13	20240417	241000	-24.56	20240102	151500	20.00	20231106	1.07	N	068270	1000	2204 억	49831326	N	N	1014	N	N
133	20241106	130606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	-3800	5	-2.06	45114460200	246046	90.76	184700	185400	180600	239500	129100	184400	183357.79	22.96	0	-14654	189466	186932	185166	182632	180866	186050	181750	2205	55100	1000	140140	100	1	217021190	391940	49.63	2.07	12	0.11	3639.00	87089.00	241000	20240102	-25.06	148500	20231031	21.62	241000	-25.06	20240102	169700	6.42	20240417	241000	-25.06	20240102	151500	19.21	20231106	1.07	N	068270	1000	2204 억	49831326	N	N	1014	N	N
134	20241106	120546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182800	-1600	5	-0.87	29637818900	160935	59.36	184700	185400	182800	239500	129100	184400	184160.17	22.96	0	-12957	189466	186932	185166	182632	180866	186050	181750	2205	55100	1000	140140	100	1	217021190	396715	50.23	2.10	12	0.07	3639.00	87089.00	241000	20240102	-24.15	148500	20231031	23.10	241000	-24.15	20240102	169700	7.72	20240417	241000	-24.15	20240102	151500	20.66	20231106	1.07	N	068270	1000	2204 억	49831326	N	N	1014	N	N
135	20241106	110551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	-200	5	-0.11	20360613500	110350	40.70	184700	185400	183700	239500	129100	184400	184509.42	22.96	0	-6402	189466	186932	185166	182632	180866	186050	181750	2205	55100	1000	140140	100	1	217021190	399753	50.62	2.12	12	0.05	3639.00	87089.00	241000	20240102	-23.57	148500	20231031	24.04	241000	-23.57	20240102	169700	8.54	20240417	241000	-23.57	20240102	151500	21.58	20231106	1.07	N	068270	1000	2204 억	49831326	N	N	1014	N	N
136	20241106	100553	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184500	100	2	0.05	15224704600	82552	30.45	184700	185400	183700	239500	129100	184400	184425.63	22.96	0	-5749	189466	186932	185166	182632	180866	186050	181750	2205	55100	1000	140140	100	1	217021190	400404	50.70	2.12	12	0.04	3639.00	87089.00	241000	20240102	-23.44	148500	20231031	24.24	241000	-23.44	20240102	169700	8.72	20240417	241000	-23.44	20240102	151500	21.78	20231106	1.07	N	068270	1000	2204 억	49831326	N	N	1014	N	N
137	20241106	090551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184100	-300	5	-0.16	3487146600	18901	6.97	184700	185400	183700	239500	129100	184400	184495.39	22.96	0	-4948	189466	186932	185166	182632	180866	186050	181750	2205	55100	1000	140140	100	1	217021190	399536	50.59	2.11	12	0.01	3639.00	87089.00	241000	20240102	-23.61	148500	20231031	23.97	241000	-23.61	20240102	169700	8.49	20240417	241000	-23.61	20240102	151500	21.52	20231106	1.07	N	068270	1000	2204 억	49831326	N	N	1014	N	N
138	20241105	160534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184400	-3000	5	-1.60	49746756900	269531	61.94	185600	187700	183400	243500	131200	187400	184566.03	22.99	0	-20229	192133	189766	185033	182666	177933	190950	183850	2205	56100	1000	142420	100	1	217021190	400187	50.67	2.12	12	0.12	3639.00	87089.00	241000	20240102	-23.49	148100	20231027	24.51	241000	-23.49	20240102	169700	8.66	20240417	241000	-23.49	20240102	151500	21.72	20231106	1.07	N	068270	1000	2204 억	49888848	N	N	1013	N	N
139	20241105	150544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	-3200	5	-1.71	44562674300	241406	55.48	185600	187700	183400	243500	131200	187400	184593.91	22.99	0	-24212	192133	189766	185033	182666	177933	190950	183850	2205	56100	1000	142420	100	1	217021190	399753	50.62	2.12	12	0.11	3639.00	87089.00	241000	20240102	-23.57	148100	20231027	24.38	241000	-23.57	20240102	169700	8.54	20240417	241000	-23.57	20240102	151500	21.58	20231106	1.07	N	068270	1000	2204 억	49888848	N	N	3885	N	N
140	20241105	140541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183900	-3500	5	-1.87	37849346100	204906	47.09	185600	187700	183400	243500	131200	187400	184712.86	22.99	0	-26738	192133	189766	185033	182666	177933	190950	183850	2205	56100	1000	142420	100	1	217021190	399102	50.54	2.11	12	0.09	3639.00	87089.00	241000	20240102	-23.69	148100	20231027	24.17	241000	-23.69	20240102	169700	8.37	20240417	241000	-23.69	20240102	151500	21.39	20231106	1.07	N	068270	1000	2204 억	49888848	N	N	3885	N	N
141	20241105	130543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184600	-2800	5	-1.49	33736159000	182580	41.96	185600	187700	183400	243500	131200	187400	184771.60	22.99	0	-22770	192133	189766	185033	182666	177933	190950	183850	2205	56100	1000	142420	100	1	217021190	400621	50.73	2.12	12	0.08	3639.00	87089.00	241000	20240102	-23.40	148100	20231027	24.65	241000	-23.40	20240102	169700	8.78	20240417	241000	-23.40	20240102	151500	21.85	20231106	1.07	N	068270	1000	2204 억	49888848	N	N	3885	N	N
142	20241105	120539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	-3200	5	-1.71	28192355900	152500	35.05	185600	187700	183400	243500	131200	187400	184864.37	22.99	0	-21813	192133	189766	185033	182666	177933	190950	183850	2205	56100	1000	142420	100	1	217021190	399753	50.62	2.12	12	0.07	3639.00	87089.00	241000	20240102	-23.57	148100	20231027	24.38	241000	-23.57	20240102	169700	8.54	20240417	241000	-23.57	20240102	151500	21.58	20231106	1.07	N	068270	1000	2204 억	49888848	N	N	3885	N	N
143	20241105	110530	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	-3400	5	-1.81	23401986100	126471	29.06	185600	187700	183400	243500	131200	187400	185034.37	22.99	0	-15516	192133	189766	185033	182666	177933	190950	183850	2205	56100	1000	142420	100	1	217021190	399319	50.56	2.11	12	0.06	3639.00	87089.00	241000	20240102	-23.65	148100	20231027	24.24	241000	-23.65	20240102	169700	8.43	20240417	241000	-23.65	20240102	151500	21.45	20231106	1.07	N	068270	1000	2204 억	49888848	N	N	3885	N	N
144	20241105	100539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183600	-3800	5	-2.03	18725918600	101051	23.22	185600	187700	183400	243500	131200	187400	185307.15	22.99	0	-11789	192133	189766	185033	182666	177933	190950	183850	2205	56100	1000	142420	100	1	217021190	398451	50.45	2.11	12	0.05	3639.00	87089.00	241000	20240102	-23.82	148100	20231027	23.97	241000	-23.82	20240102	169700	8.19	20240417	241000	-23.82	20240102	151500	21.19	20231106	1.07	N	068270	1000	2204 억	49888848	N	N	3885	N	N
145	20241105	090536	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187600	200	2	0.11	3776478700	20252	4.65	185600	187700	185600	243500	131200	187400	186464.52	22.99	0	-860	192133	189766	185033	182666	177933	190950	183850	2205	56100	1000	142420	100	1	217021190	407132	51.55	2.15	12	0.01	3639.00	87089.00	241000	20240102	-22.16	148100	20231027	26.67	241000	-22.16	20240102	169700	10.55	20240417	241000	-22.16	20240102	151500	23.83	20231106	1.07	N	068270	1000	2204 억	49888848	N	N	3885	N	N
146	20241104	160534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187400	6300	2	3.48	80038312000	432764	129.64	181100	187400	180300	235000	126800	181100	184944.43	22.97	0	66877	184766	182932	181566	179732	178366	183850	180650	2205	53900	1000	137630	100	1	217021190	406698	51.50	2.15	12	0.20	3639.00	87089.00	241000	20240102	-22.24	147400	20231026	27.14	241000	-22.24	20240102	169700	10.43	20240417	241000	-22.24	20240102	151500	23.70	20231106	1.07	N	068270	1000	2204 억	49849555	N	N	3885	N	N
147	20241104	150543	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186000	4900	2	2.71	69376646100	375785	112.57	181100	186600	180300	235000	126800	181100	184619.52	22.97	0	66072	184766	182932	181566	179732	178366	183850	180650	2205	53900	1000	137630	100	1	217021190	403659	51.11	2.14	12	0.17	3639.00	87089.00	241000	20240102	-22.82	147400	20231026	26.19	241000	-22.82	20240102	169700	9.61	20240417	241000	-22.82	20240102	151500	22.77	20231106	1.07	N	068270	1000	2204 억	49849555	N	N	5483	N	N
148	20241104	140534	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186100	5000	2	2.76	59221461900	321219	96.22	181100	186400	180300	235000	126800	181100	184366.49	22.97	0	50361	184766	182932	181566	179732	178366	183850	180650	2205	53900	1000	137630	100	1	217021190	403876	51.14	2.14	12	0.15	3639.00	87089.00	241000	20240102	-22.78	147400	20231026	26.26	241000	-22.78	20240102	169700	9.66	20240417	241000	-22.78	20240102	151500	22.84	20231106	1.07	N	068270	1000	2204 억	49849555	N	N	5483	N	N
149	20241104	130519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186300	5200	2	2.87	52425662000	284677	85.28	181100	186400	180300	235000	126800	181100	184160.24	22.97	0	45720	184766	182932	181566	179732	178366	183850	180650	2205	53900	1000	137630	100	1	217021190	404310	51.20	2.14	12	0.13	3639.00	87089.00	241000	20240102	-22.70	147400	20231026	26.39	241000	-22.70	20240102	169700	9.78	20240417	241000	-22.70	20240102	151500	22.97	20231106	1.07	N	068270	1000	2204 억	49849555	N	N	5483	N	N
150	20241104	120527	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186300	5200	2	2.87	46504950800	252872	75.75	181100	186400	180300	235000	126800	181100	183908.98	22.97	0	37461	184766	182932	181566	179732	178366	183850	180650	2205	53900	1000	137630	100	1	217021190	404310	51.20	2.14	12	0.12	3639.00	87089.00	241000	20240102	-22.70	147400	20231026	26.39	241000	-22.70	20240102	169700	9.78	20240417	241000	-22.70	20240102	151500	22.97	20231106	1.07	N	068270	1000	2204 억	49849555	N	N	5483	N	N
151	20241104	110523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185600	4500	2	2.48	38996212300	212515	63.66	181100	186200	180300	235000	126800	181100	183500.57	22.97	0	28636	184766	182932	181566	179732	178366	183850	180650	2205	53900	1000	137630	100	1	217021190	402791	51.00	2.13	12	0.10	3639.00	87089.00	241000	20240102	-22.99	147400	20231026	25.92	241000	-22.99	20240102	169700	9.37	20240417	241000	-22.99	20240102	151500	22.51	20231106	1.07	N	068270	1000	2204 억	49849555	N	N	5483	N	N
152	20241104	100517	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183200	2100	2	1.16	18900108400	104027	31.16	181100	183500	180300	235000	126800	181100	181685.61	22.97	0	-2524	184766	182932	181566	179732	178366	183850	180650	2205	53900	1000	137630	100	1	217021190	397583	50.34	2.10	12	0.05	3639.00	87089.00	241000	20240102	-23.98	147400	20231026	24.29	241000	-23.98	20240102	169700	7.96	20240417	241000	-23.98	20240102	151500	20.92	20231106	1.07	N	068270	1000	2204 억	49849555	N	N	5483	N	N
153	20241104	090523	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180600	-500	5	-0.28	3632996700	20071	6.01	181100	181500	180600	235000	126800	181100	181006.46	22.97	0	-4423	184766	182932	181566	179732	178366	183850	180650	2205	53900	1000	137630	100	1	217021190	391940	49.63	2.07	12	0.01	3639.00	87089.00	241000	20240102	-25.06	147400	20231026	22.52	241000	-25.06	20240102	169700	6.42	20240417	241000	-25.06	20240102	151500	19.21	20231106	1.07	N	068270	1000	2204 억	49849555	N	N	5483	N	N
154	20241101	160506	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181100	-1400	5	-0.77	59569022100	327906	62.04	181000	183400	180200	237000	127800	182500	181667.36	22.95	0	3166	189166	185832	184166	180832	179166	185000	180000	2205	54500	1000	138700	100	1	217021190	393025	49.77	2.08	12	0.15	3639.00	87089.00	241000	20240102	-24.85	147400	20231026	22.86	241000	-24.85	20240102	169700	6.72	20240417	241000	-24.85	20240102	149000	21.54	20231102	1.07	N	068270	1000	2204 억	49817140	N	N	5483	N	N
155	20241101	150519	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181800	-700	5	-0.38	52487717700	288861	54.65	181000	183400	180200	237000	127800	182500	181705.24	22.95	0	1152	189166	185832	184166	180832	179166	185000	180000	2205	54500	1000	138700	100	1	217021190	394545	49.96	2.09	12	0.13	3639.00	87089.00	241000	20240102	-24.56	147400	20231026	23.34	241000	-24.56	20240102	169700	7.13	20240417	241000	-24.56	20240102	149000	22.01	20231102	1.07	N	068270	1000	2204 억	49817140	N	N	801	N	N
156	20241101	140508	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182100	-400	5	-0.22	42965398900	236592	44.76	181000	183400	180200	237000	127800	182500	181600.46	22.95	0	-2325	189166	185832	184166	180832	179166	185000	180000	2205	54500	1000	138700	100	1	217021190	395196	50.04	2.09	12	0.11	3639.00	87089.00	241000	20240102	-24.44	147400	20231026	23.54	241000	-24.44	20240102	169700	7.31	20240417	241000	-24.44	20240102	149000	22.21	20231102	1.07	N	068270	1000	2204 억	49817140	N	N	801	N	N
157	20241101	130603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182400	-100	5	-0.05	37459798900	206344	39.04	181000	183400	180200	237000	127800	182500	181539.58	22.95	0	-2541	189166	185832	184166	180832	179166	185000	180000	2205	54500	1000	138700	100	1	217021190	395847	50.12	2.09	12	0.10	3639.00	87089.00	241000	20240102	-24.32	147400	20231026	23.74	241000	-24.32	20240102	169700	7.48	20240417	241000	-24.32	20240102	149000	22.42	20231102	1.07	N	068270	1000	2204 억	49817140	N	N	801	N	N
158	20241101	120603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182300	-200	5	-0.11	31653210700	174586	33.03	181000	182800	180200	237000	127800	182500	181303.01	22.95	0	-989	189166	185832	184166	180832	179166	185000	180000	2205	54500	1000	138700	100	1	217021190	395630	50.10	2.09	12	0.08	3639.00	87089.00	241000	20240102	-24.36	147400	20231026	23.68	241000	-24.36	20240102	169700	7.42	20240417	241000	-24.36	20240102	149000	22.35	20231102	1.07	N	068270	1000	2204 억	49817140	N	N	801	N	N
159	20241101	110601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181200	-1300	5	-0.71	24869144900	137305	25.98	181000	182000	180200	237000	127800	182500	181121.34	22.95	0	-1727	189166	185832	184166	180832	179166	185000	180000	2205	54500	1000	138700	100	1	217021190	393242	49.79	2.08	12	0.06	3639.00	87089.00	241000	20240102	-24.81	147400	20231026	22.93	241000	-24.81	20240102	169700	6.78	20240417	241000	-24.81	20240102	149000	21.61	20231102	1.07	N	068270	1000	2204 억	49817140	N	N	801	N	N
160	20241101	100603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181300	-1200	5	-0.66	19250476700	106311	20.11	181000	182000	180200	237000	127800	182500	181074.28	22.95	0	1845	189166	185832	184166	180832	179166	185000	180000	2205	54500	1000	138700	100	1	217021190	393459	49.82	2.08	12	0.05	3639.00	87089.00	241000	20240102	-24.77	147400	20231026	23.00	241000	-24.77	20240102	169700	6.84	20240417	241000	-24.77	20240102	149000	21.68	20231102	1.07	N	068270	1000	2204 억	49817140	N	N	801	N	N
161	20241101	090601	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181100	-1400	5	-0.77	5129927300	28356	5.36	181000	181700	180200	237000	127800	182500	180900.07	22.95	0	850	189166	185832	184166	180832	179166	185000	180000	2205	54500	1000	138700	100	1	217021190	393025	49.77	2.08	12	0.01	3639.00	87089.00	241000	20240102	-24.85	147400	20231026	22.86	241000	-24.85	20240102	169700	6.72	20240417	241000	-24.85	20240102	149000	21.54	20231102	1.07	N	068270	1000	2204 억	49817140	N	N	801	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History