KissMeData/009420/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160248	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34150	500	2	1.49	40312933500	1160153	31.86	34350	35700	33700	43700	23600	33650	34750.39	6.58	0	63326	41950	37800	35650	31500	29350	36725	30425	261	10050	500	24220	50	1	52240638	17840	6830.00	9.83	12	2.22	5.00	3474.00	39800	20231129	-14.20	13900	20221128	145.68	39800	-14.20	20231129	15090	126.31	20230227	39800	-14.20	20231129	14050	143.06	20221130	2.12	N	009420	500	261 억	3437171	N	N	2608	N	N
3	20231130	150248	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34400	750	2	2.23	35608592350	1022715	28.09	34350	35700	33700	43700	23600	33650	34817.84	6.58	0	58042	41950	37800	35650	31500	29350	36725	30425	261	10050	500	24220	50	1	52240638	17971	6880.00	9.90	12	1.96	5.00	3474.00	39800	20231129	-13.57	13900	20221128	147.48	39800	-13.57	20231129	15090	127.97	20230227	39800	-13.57	20231129	14050	144.84	20221130	2.12	N	009420	500	261 억	3437171	N	N	513	N	N
4	20231130	140247	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34050	400	2	1.19	32681399300	937121	25.74	34350	35700	33700	43700	23600	33650	34874.40	6.58	0	42772	41950	37800	35650	31500	29350	36725	30425	261	10050	500	24220	50	1	52240638	17788	6810.00	9.80	12	1.79	5.00	3474.00	39800	20231129	-14.45	13900	20221128	144.96	39800	-14.45	20231129	15090	125.65	20230227	39800	-14.45	20231129	14050	142.35	20221130	2.12	N	009420	500	261 억	3437171	N	N	513	N	N
5	20231130	130246	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34550	900	2	2.67	27324693500	780250	21.43	34350	35700	34350	43700	23600	33650	35020.63	6.58	0	51653	41950	37800	35650	31500	29350	36725	30425	261	10050	500	24220	50	1	52240638	18049	6910.00	9.95	12	1.49	5.00	3474.00	39800	20231129	-13.19	13900	20221128	148.56	39800	-13.19	20231129	15090	128.96	20230227	39800	-13.19	20231129	14050	145.91	20221130	2.12	N	009420	500	261 억	3437171	N	N	513	N	N
6	20231130	120251	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34750	1100	2	3.27	25536833400	728770	20.01	34350	35700	34350	43700	23600	33650	35041.22	6.58	0	52308	41950	37800	35650	31500	29350	36725	30425	261	10050	500	24220	50	1	52240638	18154	6950.00	10.00	12	1.40	5.00	3474.00	39800	20231129	-12.69	13900	20221128	150.00	39800	-12.69	20231129	15090	130.28	20230227	39800	-12.69	20231129	14050	147.33	20221130	2.12	N	009420	500	261 억	3437171	N	N	513	N	N
7	20231130	110248	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34950	1300	2	3.86	23309689750	664844	18.26	34350	35700	34350	43700	23600	33650	35060.63	6.58	0	55409	41950	37800	35650	31500	29350	36725	30425	261	10050	500	24220	50	1	52240638	18258	6990.00	10.06	12	1.27	5.00	3474.00	39800	20231129	-12.19	13900	20221128	151.44	39800	-12.19	20231129	15090	131.61	20230227	39800	-12.19	20231129	14050	148.75	20221130	2.12	N	009420	500	261 억	3437171	N	N	513	N	N
8	20231130	100246	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35300	1650	2	4.90	17084717550	488790	13.42	34350	35400	34350	43700	23600	33650	34953.38	6.58	0	45752	41950	37800	35650	31500	29350	36725	30425	261	10050	500	24220	50	1	52240638	18441	7060.00	10.16	12	0.94	5.00	3474.00	39800	20231129	-11.31	13900	20221128	153.96	39800	-11.31	20231129	15090	133.93	20230227	39800	-11.31	20231129	14050	151.25	20221130	2.12	N	009420	500	261 억	3437171	N	N	513	N	N
9	20231130	090247	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34850	1200	2	3.57	3858715150	111303	3.06	34350	34950	34350	43700	23600	33650	34669.59	6.58	0	-2714	41950	37800	35650	31500	29350	36725	30425	261	10050	500	24220	50	1	52240638	18206	6970.00	10.03	12	0.21	5.00	3474.00	39800	20231129	-12.44	13900	20221128	150.72	39800	-12.44	20231129	15090	130.95	20230227	39800	-12.44	20231129	14050	148.04	20221130	2.12	N	009420	500	261 억	3437171	N	N	513	N	N
10	20231129	160246	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	33650	-3350	5	-9.05	132862538000	3622944	556.67	38500	39800	33500	48100	25900	37000	36675.13	6.86	0	-136617	38866	37932	37166	36232	35466	37550	35850	261	11100	500	26640	50	1	52240638	17579	6730.00	9.69	12	6.94	5.00	3474.00	39800	20231129	-15.45	13900	20221128	142.09	39800	-15.45	20231129	15090	123.00	20230227	39800	-15.45	20231129	14000	140.36	20221129	2.13	N	009420	500	261 억	3582706	N	N	513	N	N
11	20231129	150247	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	34000	-3000	5	-8.11	128393828100	3490657	536.34	38500	39800	33500	48100	25900	37000	36782.14	6.86	0	-167337	38866	37932	37166	36232	35466	37550	35850	261	11100	500	26640	50	1	52240638	17762	6800.00	9.79	12	6.68	5.00	3474.00	39800	20231129	-14.57	13900	20221128	144.60	39800	-14.57	20231129	15090	125.31	20230227	39800	-14.57	20231129	14000	142.86	20221129	2.13	N	009420	500	261 억	3582706	N	N	52	N	N
12	20231129	140247	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	34400	-2600	5	-7.03	114573163550	3085269	474.06	38500	39800	34300	48100	25900	37000	37135.55	6.86	0	-210335	38866	37932	37166	36232	35466	37550	35850	261	11100	500	26640	50	1	52240638	17971	6880.00	9.90	12	5.91	5.00	3474.00	39800	20231129	-13.57	13900	20221128	147.48	39800	-13.57	20231129	15090	127.97	20230227	39800	-13.57	20231129	14000	145.71	20221129	2.13	N	009420	500	261 억	3582706	N	N	52	N	N
13	20231129	130248	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	35350	-1650	5	-4.46	101172718700	2699709	414.81	38500	39800	34900	48100	25900	37000	37475.42	6.86	0	-209964	38866	37932	37166	36232	35466	37550	35850	261	11100	500	26640	50	1	52240638	18467	7070.00	10.18	12	5.17	5.00	3474.00	39800	20231129	-11.18	13900	20221128	154.32	39800	-11.18	20231129	15090	134.26	20230227	39800	-11.18	20231129	14000	152.50	20221129	2.13	N	009420	500	261 억	3582706	N	N	52	N	N
14	20231129	120247	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	35800	-1200	5	-3.24	97140229550	2586480	397.42	38500	39800	34900	48100	25900	37000	37556.92	6.86	0	-210897	38866	37932	37166	36232	35466	37550	35850	261	11100	500	26640	50	1	52240638	18702	7160.00	10.31	12	4.95	5.00	3474.00	39800	20231129	-10.05	13900	20221128	157.55	39800	-10.05	20231129	15090	137.24	20230227	39800	-10.05	20231129	14000	155.71	20221129	2.13	N	009420	500	261 억	3582706	N	N	52	N	N
15	20231129	110246	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	35450	-1550	5	-4.19	91082497950	2417440	371.44	38500	39800	34900	48100	25900	37000	37677.25	6.86	0	-203116	38866	37932	37166	36232	35466	37550	35850	261	11100	500	26640	50	1	52240638	18519	7090.00	10.20	12	4.63	5.00	3474.00	39800	20231129	-10.93	13900	20221128	155.04	39800	-10.93	20231129	15090	134.92	20230227	39800	-10.93	20231129	14000	153.21	20221129	2.13	N	009420	500	261 억	3582706	N	N	52	N	N
16	20231129	100245	55	40.00	KOSPI200	신고가	의약품	N	N	N	Y	40	N	35900	-1100	5	-2.97	77929012500	2045961	314.36	38500	39800	35500	48100	25900	37000	38089.20	6.86	0	-184774	38866	37932	37166	36232	35466	37550	35850	261	11100	500	26640	50	1	52240638	18754	7180.00	10.33	12	3.92	5.00	3474.00	39800	20231129	-9.80	13900	20221128	158.27	39800	-9.80	20231129	15090	137.91	20230227	39800	-9.80	20231129	14000	156.43	20221129	2.13	N	009420	500	261 억	3582706	N	N	52	N	N
17	20231129	090246	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	39100	2100	2	5.68	23946847250	614241	94.38	38500	39650	38350	48100	25900	37000	38986.08	6.86	0	-53123	38866	37932	37166	36232	35466	37550	35850	261	11100	500	26640	50	1	52240638	20426	7820.00	11.26	12	1.18	5.00	3474.00	39750	20231010	-1.64	13900	20221128	181.29	39750	-1.64	20231010	15090	159.11	20230227	39750	-1.64	20231010	14000	179.29	20221129	2.13	N	009420	500	261 억	3582706	N	N	52	N	N
18	20231128	160247	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37000	-850	5	-2.25	24123173050	648225	116.90	37800	38100	36400	49200	26500	37850	37214.45	6.96	0	-60586	39116	38482	37316	36682	35516	38800	37000	261	11350	500	27250	50	1	52240638	19329	7400.00	10.65	12	1.24	5.00	3474.00	39750	20231010	-6.92	13900	20221128	166.19	39750	-6.92	20231010	15090	145.20	20230227	39750	-6.92	20231010	13900	166.19	20221128	2.09	N	009420	500	261 억	3634510	N	N	52	N	N
19	20231128	150232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36750	-1100	5	-2.91	22281055100	598370	107.91	37800	38100	36400	49200	26500	37850	37236.11	6.96	0	-60388	39116	38482	37316	36682	35516	38800	37000	261	11350	500	27250	50	1	52240638	19198	7350.00	10.58	12	1.15	5.00	3474.00	39750	20231010	-7.55	13900	20221128	164.39	39750	-7.55	20231010	15090	143.54	20230227	39750	-7.55	20231010	13900	164.39	20221128	2.09	N	009420	500	261 억	3634510	N	N	853	N	N
20	20231128	140245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37200	-650	5	-1.72	15763695300	421036	75.93	37800	38100	37050	49200	26500	37850	37440.12	6.96	0	-58575	39116	38482	37316	36682	35516	38800	37000	261	11350	500	27250	50	1	52240638	19434	7440.00	10.71	12	0.81	5.00	3474.00	39750	20231010	-6.42	13900	20221128	167.63	39750	-6.42	20231010	15090	146.52	20230227	39750	-6.42	20231010	13900	167.63	20221128	2.09	N	009420	500	261 억	3634510	N	N	853	N	N
21	20231128	130245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37250	-600	5	-1.59	13716570650	365939	65.99	37800	38100	37050	49200	26500	37850	37483.08	6.96	0	-55963	39116	38482	37316	36682	35516	38800	37000	261	11350	500	27250	50	1	52240638	19460	7450.00	10.72	12	0.70	5.00	3474.00	39750	20231010	-6.29	13900	20221128	167.99	39750	-6.29	20231010	15090	146.85	20230227	39750	-6.29	20231010	13900	167.99	20221128	2.09	N	009420	500	261 억	3634510	N	N	853	N	N
22	20231128	120245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37250	-600	5	-1.59	11668699050	310918	56.07	37800	38100	37050	49200	26500	37850	37529.69	6.96	0	-47469	39116	38482	37316	36682	35516	38800	37000	261	11350	500	27250	50	1	52240638	19460	7450.00	10.72	12	0.60	5.00	3474.00	39750	20231010	-6.29	13900	20221128	167.99	39750	-6.29	20231010	15090	146.85	20230227	39750	-6.29	20231010	13900	167.99	20221128	2.09	N	009420	500	261 억	3634510	N	N	853	N	N
23	20231128	110245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37300	-550	5	-1.45	9348203850	248497	44.81	37800	38100	37200	49200	26500	37850	37618.86	6.96	0	-42562	39116	38482	37316	36682	35516	38800	37000	261	11350	500	27250	50	1	52240638	19486	7460.00	10.74	12	0.48	5.00	3474.00	39750	20231010	-6.16	13900	20221128	168.35	39750	-6.16	20231010	15090	147.18	20230227	39750	-6.16	20231010	13900	168.35	20221128	2.09	N	009420	500	261 억	3634510	N	N	853	N	N
24	20231128	100246	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37400	-450	5	-1.19	7256450900	192560	34.73	37800	38100	37200	49200	26500	37850	37683.99	6.96	0	-31284	39116	38482	37316	36682	35516	38800	37000	261	11350	500	27250	50	1	52240638	19538	7480.00	10.77	12	0.37	5.00	3474.00	39750	20231010	-5.91	13900	20221128	169.06	39750	-5.91	20231010	15090	147.85	20230227	39750	-5.91	20231010	13900	169.06	20221128	2.09	N	009420	500	261 억	3634510	N	N	853	N	N
25	20231128	090244	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37600	-250	5	-0.66	1387496900	36713	6.62	37800	38050	37400	49200	26500	37850	37792.86	6.96	0	-2182	39116	38482	37316	36682	35516	38800	37000	261	11350	500	27250	50	1	52240638	19642	7520.00	10.82	12	0.07	5.00	3474.00	39750	20231010	-5.41	13900	20221128	170.50	39750	-5.41	20231010	15090	149.17	20230227	39750	-5.41	20231010	13900	170.50	20221128	2.09	N	009420	500	261 억	3634510	N	N	853	N	N
26	20231127	160245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37850	1350	2	3.70	20388785250	547788	151.19	36500	37950	36150	47450	25550	36500	37219.70	6.96	4565	5781	37866	37182	36616	35932	35366	36900	35650	261	10950	500	26280	50	1	52240638	19773	7570.00	10.90	12	1.05	5.00	3474.00	39750	20231010	-4.78	13900	20221128	172.30	39750	-4.78	20231010	15090	150.83	20230227	39750	-4.78	20231010	13900	172.30	20221128	2.00	N	009420	500	261 억	3633654	N	N	853	N	N
27	20231127	150244	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37900	1400	2	3.84	17767163950	478521	132.07	36500	37950	36150	47450	25550	36500	37129.89	6.96	4565	14392	37866	37182	36616	35932	35366	36900	35650	261	10950	500	26280	50	1	52240638	19799	7580.00	10.91	12	0.92	5.00	3474.00	39750	20231010	-4.65	13900	20221128	172.66	39750	-4.65	20231010	15090	151.16	20230227	39750	-4.65	20231010	13900	172.66	20221128	2.00	N	009420	500	261 억	3633654	N	N	235	N	N
28	20231127	140246	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36750	250	2	0.68	6675880850	182219	50.29	36500	37200	36150	47450	25550	36500	36636.90	6.96	4565	-4382	37866	37182	36616	35932	35366	36900	35650	261	10950	500	26280	50	1	52240638	19198	7350.00	10.58	12	0.35	5.00	3474.00	39750	20231010	-7.55	13900	20221128	164.39	39750	-7.55	20231010	15090	143.54	20230227	39750	-7.55	20231010	13900	164.39	20221128	2.00	N	009420	500	261 억	3633654	N	N	235	N	N
29	20231127	130246	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36550	50	2	0.14	5340589550	145788	40.24	36500	37200	36150	47450	25550	36500	36632.96	6.96	4565	-9960	37866	37182	36616	35932	35366	36900	35650	261	10950	500	26280	50	1	52240638	19094	7310.00	10.52	12	0.28	5.00	3474.00	39750	20231010	-8.05	13900	20221128	162.95	39750	-8.05	20231010	15090	142.21	20230227	39750	-8.05	20231010	13900	162.95	20221128	2.00	N	009420	500	261 억	3633654	N	N	235	N	N
30	20231127	120246	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36550	50	2	0.14	4564554900	124605	34.39	36500	37200	36150	47450	25550	36500	36632.65	6.96	4565	-4233	37866	37182	36616	35932	35366	36900	35650	261	10950	500	26280	50	1	52240638	19094	7310.00	10.52	12	0.24	5.00	3474.00	39750	20231010	-8.05	13900	20221128	162.95	39750	-8.05	20231010	15090	142.21	20230227	39750	-8.05	20231010	13900	162.95	20221128	2.00	N	009420	500	261 억	3633654	N	N	235	N	N
31	20231127	110242	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36600	100	2	0.27	4107007150	112055	30.93	36500	37200	36150	47450	25550	36500	36652.29	6.96	4565	-2146	37866	37182	36616	35932	35366	36900	35650	261	10950	500	26280	50	1	52240638	19120	7320.00	10.54	12	0.21	5.00	3474.00	39750	20231010	-7.92	13900	20221128	163.31	39750	-7.92	20231010	15090	142.54	20230227	39750	-7.92	20231010	13900	163.31	20221128	2.00	N	009420	500	261 억	3633654	N	N	235	N	N
32	20231127	100242	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36350	-150	5	-0.41	3448289650	94025	25.95	36500	37200	36150	47450	25550	36500	36674.98	6.96	4565	-3272	37866	37182	36616	35932	35366	36900	35650	261	10950	500	26280	50	1	52240638	18989	7270.00	10.46	12	0.18	5.00	3474.00	39750	20231010	-8.55	13900	20221128	161.51	39750	-8.55	20231010	15090	140.89	20230227	39750	-8.55	20231010	13900	161.51	20221128	2.00	N	009420	500	261 억	3633654	N	N	235	N	N
33	20231127	090242	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36800	300	2	0.82	207088900	5655	1.56	36500	36800	36400	47450	25550	36500	36630.39	6.96	4565	997	37866	37182	36616	35932	35366	36900	35650	261	10950	500	26280	50	1	52240638	19225	7360.00	10.59	12	0.01	5.00	3474.00	39750	20231010	-7.42	13900	20221128	164.75	39750	-7.42	20231010	15090	143.87	20230227	39750	-7.42	20231010	13900	164.75	20221128	2.00	N	009420	500	261 억	3633654	N	N	235	N	N
34	20231124	160240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36500	-500	5	-1.35	13144801950	359941	68.47	36900	37300	36050	48100	25900	37000	36519.17	7.05	-110	-50924	38466	37732	36516	35782	34566	38100	36150	261	11100	500	26640	50	1	52240638	19068	7300.00	10.51	12	0.69	5.00	3474.00	39750	20231010	-8.18	13900	20221128	162.59	39750	-8.18	20231010	15090	141.88	20230227	39750	-8.18	20231010	13900	162.59	20221128	1.98	N	009420	500	261 억	3681048	N	N	235	N	N
35	20231124	150245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36600	-400	5	-1.08	12229693400	334893	63.71	36900	37300	36050	48100	25900	37000	36518.00	7.05	-110	-54760	38466	37732	36516	35782	34566	38100	36150	261	11100	500	26640	50	1	52240638	19120	7320.00	10.54	12	0.64	5.00	3474.00	39750	20231010	-7.92	13900	20221128	163.31	39750	-7.92	20231010	15090	142.54	20230227	39750	-7.92	20231010	13900	163.31	20221128	1.98	N	009420	500	261 억	3681048	N	N	856	N	N
36	20231124	140244	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36300	-700	5	-1.89	10222503300	280052	53.28	36900	37300	36050	48100	25900	37000	36501.90	7.05	-110	-56963	38466	37732	36516	35782	34566	38100	36150	261	11100	500	26640	50	1	52240638	18963	7260.00	10.45	12	0.54	5.00	3474.00	39750	20231010	-8.68	13900	20221128	161.15	39750	-8.68	20231010	15090	140.56	20230227	39750	-8.68	20231010	13900	161.15	20221128	1.98	N	009420	500	261 억	3681048	N	N	856	N	N
37	20231124	130243	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36200	-800	5	-2.16	9169844700	251082	47.76	36900	37300	36050	48100	25900	37000	36521.04	7.05	-110	-53655	38466	37732	36516	35782	34566	38100	36150	261	11100	500	26640	50	1	52240638	18911	7240.00	10.42	12	0.48	5.00	3474.00	39750	20231010	-8.93	13900	20221128	160.43	39750	-8.93	20231010	15090	139.89	20230227	39750	-8.93	20231010	13900	160.43	20221128	1.98	N	009420	500	261 억	3681048	N	N	856	N	N
38	20231124	120245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36300	-700	5	-1.89	8564899500	234401	44.59	36900	37300	36050	48100	25900	37000	36539.23	7.05	-110	-51908	38466	37732	36516	35782	34566	38100	36150	261	11100	500	26640	50	1	52240638	18963	7260.00	10.45	12	0.45	5.00	3474.00	39750	20231010	-8.68	13900	20221128	161.15	39750	-8.68	20231010	15090	140.56	20230227	39750	-8.68	20231010	13900	161.15	20221128	1.98	N	009420	500	261 억	3681048	N	N	856	N	N
39	20231124	110244	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36250	-750	5	-2.03	7444277950	203390	38.69	36900	37300	36050	48100	25900	37000	36600.72	7.05	-110	-47176	38466	37732	36516	35782	34566	38100	36150	261	11100	500	26640	50	1	52240638	18937	7250.00	10.43	12	0.39	5.00	3474.00	39750	20231010	-8.81	13900	20221128	160.79	39750	-8.81	20231010	15090	140.23	20230227	39750	-8.81	20231010	13900	160.79	20221128	1.98	N	009420	500	261 억	3681048	N	N	856	N	N
40	20231124	100241	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36900	-100	5	-0.27	3490937100	94799	18.03	36900	37300	36450	48100	25900	37000	36824.35	7.05	-110	-18536	38466	37732	36516	35782	34566	38100	36150	261	11100	500	26640	50	1	52240638	19277	7380.00	10.62	12	0.18	5.00	3474.00	39750	20231010	-7.17	13900	20221128	165.47	39750	-7.17	20231010	15090	144.53	20230227	39750	-7.17	20231010	13900	165.47	20221128	1.98	N	009420	500	261 억	3681048	N	N	856	N	N
41	20231124	090242	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36650	-350	5	-0.95	442787550	12054	2.29	36900	36950	36550	48100	25900	37000	36730.42	7.05	-110	-4702	38466	37732	36516	35782	34566	38100	36150	261	11100	500	26640	50	1	52240638	19146	7330.00	10.55	12	0.02	5.00	3474.00	39750	20231010	-7.80	13900	20221128	163.67	39750	-7.80	20231010	15090	142.88	20230227	39750	-7.80	20231010	13900	163.67	20221128	1.98	N	009420	500	261 억	3681048	N	N	856	N	N
42	20231123	160240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37000	1250	2	3.50	19068010050	520961	137.19	35500	37250	35300	46450	25050	35750	36598.71	6.98	0	28807	37216	36482	36066	35332	34916	36275	35125	261	10700	500	25740	50	1	52240638	19329	7400.00	10.65	12	1.00	5.00	3474.00	39750	20231010	-6.92	13900	20221128	166.19	39750	-6.92	20231010	15090	145.20	20230227	39750	-6.92	20231010	13900	166.19	20221128	2.01	N	009420	500	261 억	3646557	N	N	856	N	N
43	20231123	150247	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	37050	1300	2	3.64	16365876400	448002	117.98	35500	37250	35300	46450	25050	35750	36531.07	6.98	0	39315	37216	36482	36066	35332	34916	36275	35125	261	10700	500	25740	50	1	52240638	19355	7410.00	10.66	12	0.86	5.00	3474.00	39750	20231010	-6.79	13900	20221128	166.55	39750	-6.79	20231010	15090	145.53	20230227	39750	-6.79	20231010	13900	166.55	20221128	2.01	N	009420	500	261 억	3646557	N	N	309	N	N
44	20231123	140244	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36900	1150	2	3.22	9422346300	259849	68.43	35500	36950	35300	46450	25050	35750	36261.14	6.98	0	55101	37216	36482	36066	35332	34916	36275	35125	261	10700	500	25740	50	1	52240638	19277	7380.00	10.62	12	0.50	5.00	3474.00	39750	20231010	-7.17	13900	20221128	165.47	39750	-7.17	20231010	15090	144.53	20230227	39750	-7.17	20231010	13900	165.47	20221128	2.01	N	009420	500	261 억	3646557	N	N	309	N	N
45	20231123	130245	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	350	2	0.98	4234081350	117865	31.04	35500	36300	35300	46450	25050	35750	35923.36	6.98	0	21178	37216	36482	36066	35332	34916	36275	35125	261	10700	500	25740	50	1	52240638	18859	7220.00	10.39	12	0.23	5.00	3474.00	39750	20231010	-9.18	13900	20221128	159.71	39750	-9.18	20231010	15090	139.23	20230227	39750	-9.18	20231010	13900	159.71	20221128	2.01	N	009420	500	261 억	3646557	N	N	309	N	N
46	20231123	120242	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	350	2	0.98	3435663900	95756	25.22	35500	36300	35300	46450	25050	35750	35879.56	6.98	0	15109	37216	36482	36066	35332	34916	36275	35125	261	10700	500	25740	50	1	52240638	18859	7220.00	10.39	12	0.18	5.00	3474.00	39750	20231010	-9.18	13900	20221128	159.71	39750	-9.18	20231010	15090	139.23	20230227	39750	-9.18	20231010	13900	159.71	20221128	2.01	N	009420	500	261 억	3646557	N	N	309	N	N
47	20231123	110246	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36050	300	2	0.84	2360843600	66035	17.39	35500	36100	35300	46450	25050	35750	35751.40	6.98	0	6112	37216	36482	36066	35332	34916	36275	35125	261	10700	500	25740	50	1	52240638	18833	7210.00	10.38	12	0.13	5.00	3474.00	39750	20231010	-9.31	13900	20221128	159.35	39750	-9.31	20231010	15090	138.90	20230227	39750	-9.31	20231010	13900	159.35	20221128	2.01	N	009420	500	261 억	3646557	N	N	309	N	N
48	20231123	100242	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35800	50	2	0.14	1450317000	40683	10.71	35500	36000	35300	46450	25050	35750	35648.85	6.98	0	357	37216	36482	36066	35332	34916	36275	35125	261	10700	500	25740	50	1	52240638	18702	7160.00	10.31	12	0.08	5.00	3474.00	39750	20231010	-9.94	13900	20221128	157.55	39750	-9.94	20231010	15090	137.24	20230227	39750	-9.94	20231010	13900	157.55	20221128	2.01	N	009420	500	261 억	3646557	N	N	309	N	N
49	20231123	090241	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35400	-350	5	-0.98	203563200	5741	1.51	35500	35550	35300	46450	25050	35750	35450.17	6.98	0	-10	37216	36482	36066	35332	34916	36275	35125	261	10700	500	25740	50	1	52240638	18493	7080.00	10.19	12	0.01	5.00	3474.00	39750	20231010	-10.94	13900	20221128	154.68	39750	-10.94	20231010	15090	134.59	20230227	39750	-10.94	20231010	13900	154.68	20221128	2.01	N	009420	500	261 억	3646557	N	N	309	N	N
50	20231122	160236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35750	-700	5	-1.92	13584756050	375529	83.01	36200	36800	35650	47350	25550	36450	36175.09	7.06	0	-53472	37483	36966	36033	35516	34583	37225	35775	261	10900	500	26240	50	1	52240638	18676	7150.00	10.29	12	0.72	5.00	3474.00	39750	20231010	-10.06	13900	20221128	157.19	39750	-10.06	20231010	15090	136.91	20230227	39750	-10.06	20231010	13900	157.19	20221128	2.04	N	009420	500	261 억	3690166	N	N	309	N	N
51	20231122	150241	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35800	-650	5	-1.78	12996061950	359075	79.38	36200	36800	35650	47350	25550	36450	36193.04	7.06	0	-56177	37483	36966	36033	35516	34583	37225	35775	261	10900	500	26240	50	1	52240638	18702	7160.00	10.31	12	0.69	5.00	3474.00	39750	20231010	-9.94	13900	20221128	157.55	39750	-9.94	20231010	15090	137.24	20230227	39750	-9.94	20231010	13900	157.55	20221128	2.04	N	009420	500	261 억	3690166	N	N	904	N	N
52	20231122	140236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36000	-450	5	-1.23	11396722550	314482	69.52	36200	36800	35700	47350	25550	36450	36239.54	7.06	0	-54003	37483	36966	36033	35516	34583	37225	35775	261	10900	500	26240	50	1	52240638	18807	7200.00	10.36	12	0.60	5.00	3474.00	39750	20231010	-9.43	13900	20221128	158.99	39750	-9.43	20231010	15090	138.57	20230227	39750	-9.43	20231010	13900	158.99	20221128	2.04	N	009420	500	261 억	3690166	N	N	904	N	N
53	20231122	130247	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36250	-200	5	-0.55	10222192800	281936	62.32	36200	36800	35700	47350	25550	36450	36257.01	7.06	0	-49780	37483	36966	36033	35516	34583	37225	35775	261	10900	500	26240	50	1	52240638	18937	7250.00	10.43	12	0.54	5.00	3474.00	39750	20231010	-8.81	13900	20221128	160.79	39750	-8.81	20231010	15090	140.23	20230227	39750	-8.81	20231010	13900	160.79	20221128	2.04	N	009420	500	261 억	3690166	N	N	904	N	N
54	20231122	120246	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36250	-200	5	-0.55	9503986600	262133	57.95	36200	36800	35700	47350	25550	36450	36256.22	7.06	0	-51017	37483	36966	36033	35516	34583	37225	35775	261	10900	500	26240	50	1	52240638	18937	7250.00	10.43	12	0.50	5.00	3474.00	39750	20231010	-8.81	13900	20221128	160.79	39750	-8.81	20231010	15090	140.23	20230227	39750	-8.81	20231010	13900	160.79	20221128	2.04	N	009420	500	261 억	3690166	N	N	904	N	N
55	20231122	110252	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35750	-700	5	-1.92	8587820850	236725	52.33	36200	36800	35700	47350	25550	36450	36277.49	7.06	0	-48432	37483	36966	36033	35516	34583	37225	35775	261	10900	500	26240	50	1	52240638	18676	7150.00	10.29	12	0.45	5.00	3474.00	39750	20231010	-10.06	13900	20221128	157.19	39750	-10.06	20231010	15090	136.91	20230227	39750	-10.06	20231010	13900	157.19	20221128	2.04	N	009420	500	261 억	3690166	N	N	904	N	N
56	20231122	100247	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36250	-200	5	-0.55	5982344000	164294	36.32	36200	36800	35850	47350	25550	36450	36412.39	7.06	0	-30604	37483	36966	36033	35516	34583	37225	35775	261	10900	500	26240	50	1	52240638	18937	7250.00	10.43	12	0.31	5.00	3474.00	39750	20231010	-8.81	13900	20221128	160.79	39750	-8.81	20231010	15090	140.23	20230227	39750	-8.81	20231010	13900	160.79	20221128	2.04	N	009420	500	261 억	3690166	N	N	904	N	N
57	20231122	090238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36200	-250	5	-0.69	889620450	24653	5.45	36200	36200	35850	47350	25550	36450	36082.92	7.06	0	-7514	37483	36966	36033	35516	34583	37225	35775	261	10900	500	26240	50	1	52240638	18911	7240.00	10.42	12	0.05	5.00	3474.00	39750	20231010	-8.93	13900	20221128	160.43	39750	-8.93	20231010	15090	139.89	20230227	39750	-8.93	20231010	13900	160.43	20221128	2.04	N	009420	500	261 억	3690166	N	N	904	N	N
58	20231121	160239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36450	1350	2	3.85	16266653600	450185	101.30	35250	36550	35100	45600	24600	35100	36132.33	7.00	0	30050	37633	36366	35283	34016	32933	35825	33475	261	10500	500	25270	50	1	52240638	19042	7290.00	10.49	12	0.86	5.00	3474.00	39750	20231010	-8.30	13900	20221128	162.23	39750	-8.30	20231010	15090	141.55	20230227	39750	-8.30	20231010	13900	162.23	20221128	2.00	N	009420	500	261 억	3654746	N	N	904	N	N
59	20231121	150239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36400	1300	2	3.70	15179425900	420323	94.58	35250	36550	35100	45600	24600	35100	36113.80	7.00	0	30533	37633	36366	35283	34016	32933	35825	33475	261	10500	500	25270	50	1	52240638	19016	7280.00	10.48	12	0.80	5.00	3474.00	39750	20231010	-8.43	13900	20221128	161.87	39750	-8.43	20231010	15090	141.22	20230227	39750	-8.43	20231010	13900	161.87	20221128	2.00	N	009420	500	261 억	3654746	N	N	886	N	N
60	20231121	140236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36150	1050	2	2.99	11383960450	315833	71.07	35250	36500	35100	45600	24600	35100	36044.34	7.00	0	10158	37633	36366	35283	34016	32933	35825	33475	261	10500	500	25270	50	1	52240638	18885	7230.00	10.41	12	0.60	5.00	3474.00	39750	20231010	-9.06	13900	20221128	160.07	39750	-9.06	20231010	15090	139.56	20230227	39750	-9.06	20231010	13900	160.07	20221128	2.00	N	009420	500	261 억	3654746	N	N	886	N	N
61	20231121	130237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36200	1100	2	3.13	10266104900	284889	64.10	35250	36500	35100	45600	24600	35100	36035.57	7.00	0	8023	37633	36366	35283	34016	32933	35825	33475	261	10500	500	25270	50	1	52240638	18911	7240.00	10.42	12	0.55	5.00	3474.00	39750	20231010	-8.93	13900	20221128	160.43	39750	-8.93	20231010	15090	139.89	20230227	39750	-8.93	20231010	13900	160.43	20221128	2.00	N	009420	500	261 억	3654746	N	N	886	N	N
62	20231121	120236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36050	950	2	2.71	9485308600	263310	59.25	35250	36500	35100	45600	24600	35100	36023.47	7.00	0	6018	37633	36366	35283	34016	32933	35825	33475	261	10500	500	25270	50	1	52240638	18833	7210.00	10.38	12	0.50	5.00	3474.00	39750	20231010	-9.31	13900	20221128	159.35	39750	-9.31	20231010	15090	138.90	20230227	39750	-9.31	20231010	13900	159.35	20221128	2.00	N	009420	500	261 억	3654746	N	N	886	N	N
63	20231121	110235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	1000	2	2.85	8644148500	239998	54.00	35250	36500	35100	45600	24600	35100	36017.72	7.00	0	7488	37633	36366	35283	34016	32933	35825	33475	261	10500	500	25270	50	1	52240638	18859	7220.00	10.39	12	0.46	5.00	3474.00	39750	20231010	-9.18	13900	20221128	159.71	39750	-9.18	20231010	15090	139.23	20230227	39750	-9.18	20231010	13900	159.71	20221128	2.00	N	009420	500	261 억	3654746	N	N	886	N	N
64	20231121	100232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35650	550	2	1.57	5175836200	144276	32.46	35250	36400	35100	45600	24600	35100	35874.74	7.00	0	1695	37633	36366	35283	34016	32933	35825	33475	261	10500	500	25270	50	1	52240638	18624	7130.00	10.26	12	0.28	5.00	3474.00	39750	20231010	-10.31	13900	20221128	156.47	39750	-10.31	20231010	15090	136.25	20230227	39750	-10.31	20231010	13900	156.47	20221128	2.00	N	009420	500	261 억	3654746	N	N	886	N	N
65	20231121	090233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35750	650	2	1.85	470502950	13240	2.98	35250	35850	35100	45600	24600	35100	35537.63	7.00	0	4107	37633	36366	35283	34016	32933	35825	33475	261	10500	500	25270	50	1	52240638	18676	7150.00	10.29	12	0.03	5.00	3474.00	39750	20231010	-10.06	13900	20221128	157.19	39750	-10.06	20231010	15090	136.91	20230227	39750	-10.06	20231010	13900	157.19	20221128	2.00	N	009420	500	261 억	3654746	N	N	886	N	N
66	20231120	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35100	-1150	5	-3.17	15617461500	441742	132.69	36450	36550	34200	47100	25400	36250	35354.50	6.94	0	20652	37016	36632	35966	35582	34916	36825	35775	261	10850	500	26100	50	1	52240638	18336	7020.00	10.10	12	0.85	5.00	3474.00	39750	20231010	-11.70	13900	20221128	152.52	39750	-11.70	20231010	15090	132.60	20230227	39750	-11.70	20231010	13900	152.52	20221128	1.95	N	009420	500	261 억	3623219	N	N	886	N	N
67	20231120	150236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35200	-1050	5	-2.90	14593690350	412649	123.95	36450	36550	34200	47100	25400	36250	35365.65	6.94	0	7783	37016	36632	35966	35582	34916	36825	35775	261	10850	500	26100	50	1	52240638	18389	7040.00	10.13	12	0.79	5.00	3474.00	39750	20231010	-11.45	13900	20221128	153.24	39750	-11.45	20231010	15090	133.27	20230227	39750	-11.45	20231010	13900	153.24	20221128	1.95	N	009420	500	261 억	3623219	N	N	1618	N	N
68	20231120	140236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35300	-950	5	-2.62	12430216450	351331	105.54	36450	36550	34200	47100	25400	36250	35380.11	6.94	0	-5866	37016	36632	35966	35582	34916	36825	35775	261	10850	500	26100	50	1	52240638	18441	7060.00	10.16	12	0.67	5.00	3474.00	39750	20231010	-11.19	13900	20221128	153.96	39750	-11.19	20231010	15090	133.93	20230227	39750	-11.19	20231010	13900	153.96	20221128	1.95	N	009420	500	261 억	3623219	N	N	1618	N	N
69	20231120	130234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34800	-1450	5	-4.00	8652875450	242509	72.85	36450	36550	34750	47100	25400	36250	35680.40	6.94	0	-13978	37016	36632	35966	35582	34916	36825	35775	261	10850	500	26100	50	1	52240638	18180	6960.00	10.02	12	0.46	5.00	3474.00	39750	20231010	-12.45	13900	20221128	150.36	39750	-12.45	20231010	15090	130.62	20230227	39750	-12.45	20231010	13900	150.36	20221128	1.95	N	009420	500	261 억	3623219	N	N	1618	N	N
70	20231120	120233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35650	-600	5	-1.66	5589914750	155429	46.69	36450	36550	35500	47100	25400	36250	35964.24	6.94	0	-20817	37016	36632	35966	35582	34916	36825	35775	261	10850	500	26100	50	1	52240638	18624	7130.00	10.26	12	0.30	5.00	3474.00	39750	20231010	-10.31	13900	20221128	156.47	39750	-10.31	20231010	15090	136.25	20230227	39750	-10.31	20231010	13900	156.47	20221128	1.95	N	009420	500	261 억	3623219	N	N	1618	N	N
71	20231120	110233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36050	-200	5	-0.55	4018569400	111522	33.50	36450	36550	35650	47100	25400	36250	36033.68	6.94	0	-15903	37016	36632	35966	35582	34916	36825	35775	261	10850	500	26100	50	1	52240638	18833	7210.00	10.38	12	0.21	5.00	3474.00	39750	20231010	-9.31	13900	20221128	159.35	39750	-9.31	20231010	15090	138.90	20230227	39750	-9.31	20231010	13900	159.35	20221128	1.95	N	009420	500	261 억	3623219	N	N	1618	N	N
72	20231120	100234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36000	-250	5	-0.69	2874112000	79813	23.97	36450	36550	35650	47100	25400	36250	36010.27	6.94	0	-21058	37016	36632	35966	35582	34916	36825	35775	261	10850	500	26100	50	1	52240638	18807	7200.00	10.36	12	0.15	5.00	3474.00	39750	20231010	-9.43	13900	20221128	158.99	39750	-9.43	20231010	15090	138.57	20230227	39750	-9.43	20231010	13900	158.99	20221128	1.95	N	009420	500	261 억	3623219	N	N	1618	N	N
73	20231120	090234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36300	50	2	0.14	477525700	13160	3.95	36450	36450	36100	47100	25400	36250	36286.43	6.94	0	-5959	37016	36632	35966	35582	34916	36825	35775	261	10850	500	26100	50	1	52240638	18963	7260.00	10.45	12	0.03	5.00	3474.00	39750	20231010	-8.68	13900	20221128	161.15	39750	-8.68	20231010	15090	140.56	20230227	39750	-8.68	20231010	13900	161.15	20221128	1.95	N	009420	500	261 억	3623219	N	N	1618	N	N
74	20231117	160238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36250	450	2	1.26	11786209700	327429	88.24	35600	36350	35300	46500	25100	35800	35995.82	7.04	1980	-50442	37533	36666	35983	35116	34433	36325	34775	261	10700	500	25770	50	1	52240638	18937	7250.00	10.43	12	0.63	5.00	3474.00	39750	20231010	-8.81	13900	20221128	160.79	39750	-8.81	20231010	15090	140.23	20230227	39750	-8.81	20231010	13900	160.79	20221128	1.92	N	009420	500	261 억	3676199	N	N	1618	N	N
75	20231117	150240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	300	2	0.84	10889959150	302676	81.57	35600	36350	35300	46500	25100	35800	35978.98	7.04	1980	-48426	37533	36666	35983	35116	34433	36325	34775	261	10700	500	25770	50	1	52240638	18859	7220.00	10.39	12	0.58	5.00	3474.00	39750	20231010	-9.18	13900	20221128	159.71	39750	-9.18	20231010	15090	139.23	20230227	39750	-9.18	20231010	13900	159.71	20221128	1.92	N	009420	500	261 억	3676199	N	N	1612	N	N
76	20231117	140239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	300	2	0.84	8494007450	235877	63.57	35600	36350	35300	46500	25100	35800	36010.40	7.04	1980	-42828	37533	36666	35983	35116	34433	36325	34775	261	10700	500	25770	50	1	52240638	18859	7220.00	10.39	12	0.45	5.00	3474.00	39750	20231010	-9.18	13900	20221128	159.71	39750	-9.18	20231010	15090	139.23	20230227	39750	-9.18	20231010	13900	159.71	20221128	1.92	N	009420	500	261 억	3676199	N	N	1612	N	N
77	20231117	130238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36300	500	2	1.40	7131752650	198099	53.39	35600	36350	35300	46500	25100	35800	36001.04	7.04	1980	-30276	37533	36666	35983	35116	34433	36325	34775	261	10700	500	25770	50	1	52240638	18963	7260.00	10.45	12	0.38	5.00	3474.00	39750	20231010	-8.68	13900	20221128	161.15	39750	-8.68	20231010	15090	140.56	20230227	39750	-8.68	20231010	13900	161.15	20221128	1.92	N	009420	500	261 억	3676199	N	N	1612	N	N
78	20231117	120238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35850	50	2	0.14	5857219700	162811	43.88	35600	36350	35300	46500	25100	35800	35975.67	7.04	1980	-24714	37533	36666	35983	35116	34433	36325	34775	261	10700	500	25770	50	1	52240638	18728	7170.00	10.32	12	0.31	5.00	3474.00	39750	20231010	-9.81	13900	20221128	157.91	39750	-9.81	20231010	15090	137.57	20230227	39750	-9.81	20231010	13900	157.91	20221128	1.92	N	009420	500	261 억	3676199	N	N	1612	N	N
79	20231117	110239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35700	-100	5	-0.28	5315571000	147688	39.80	35600	36350	35300	46500	25100	35800	35992.01	7.04	1980	-19599	37533	36666	35983	35116	34433	36325	34775	261	10700	500	25770	50	1	52240638	18650	7140.00	10.28	12	0.28	5.00	3474.00	39750	20231010	-10.19	13900	20221128	156.83	39750	-10.19	20231010	15090	136.58	20230227	39750	-10.19	20231010	13900	156.83	20221128	1.92	N	009420	500	261 억	3676199	N	N	1612	N	N
80	20231117	100239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35900	100	2	0.28	3181399300	88426	23.83	35600	36300	35300	46500	25100	35800	35978.27	7.04	1980	-11184	37533	36666	35983	35116	34433	36325	34775	261	10700	500	25770	50	1	52240638	18754	7180.00	10.33	12	0.17	5.00	3474.00	39750	20231010	-9.69	13900	20221128	158.27	39750	-9.69	20231010	15090	137.91	20230227	39750	-9.69	20231010	13900	158.27	20221128	1.92	N	009420	500	261 억	3676199	N	N	1612	N	N
81	20231117	090239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35450	-350	5	-0.98	342972750	9627	2.59	35600	35800	35450	46500	25100	35800	35624.58	7.04	1980	-1819	37533	36666	35983	35116	34433	36325	34775	261	10700	500	25770	50	1	52240638	18519	7090.00	10.20	12	0.02	5.00	3474.00	39750	20231010	-10.82	13900	20221128	155.04	39750	-10.82	20231010	15090	134.92	20230227	39750	-10.82	20231010	13900	155.04	20221128	1.92	N	009420	500	261 억	3676199	N	N	1612	N	N
82	20231116	160238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36200	-650	5	-1.76	12363397900	341745	52.38	36350	36850	35300	47900	25800	36850	36172.94	7.14	0	-56041	37850	37350	36350	35850	34850	37600	36100	261	11050	500	26530	50	1	52240638	18911	7240.00	10.42	12	0.65	5.00	3474.00	39750	20231010	-8.93	13900	20221128	160.43	39750	-8.93	20231010	15090	139.89	20230227	39750	-8.93	20231010	13900	160.43	20221128	1.92	N	009420	500	261 억	3727421	N	N	83	N	N
83	20231116	150238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36200	-650	5	-1.76	11397618500	315052	48.29	36350	36850	35300	47900	25800	36850	36172.26	7.14	0	-51699	37850	37350	36350	35850	34850	37600	36100	261	11050	500	26530	50	1	52240638	18911	7240.00	10.42	12	0.60	5.00	3474.00	39750	20231010	-8.93	13900	20221128	160.43	39750	-8.93	20231010	15090	139.89	20230227	39750	-8.93	20231010	13900	160.43	20221128	1.92	N	009420	500	261 억	3727421	N	N	83	N	N
84	20231116	140234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36150	-700	5	-1.90	10276037350	284079	43.54	36350	36850	35300	47900	25800	36850	36167.94	7.14	0	-43656	37850	37350	36350	35850	34850	37600	36100	261	11050	500	26530	50	1	52240638	18885	7230.00	10.41	12	0.54	5.00	3474.00	39750	20231010	-9.06	13900	20221128	160.07	39750	-9.06	20231010	15090	139.56	20230227	39750	-9.06	20231010	13900	160.07	20221128	1.92	N	009420	500	261 억	3727421	N	N	83	N	N
85	20231116	130238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36400	-450	5	-1.22	9463626300	261741	40.12	36350	36850	35300	47900	25800	36850	36150.63	7.14	0	-42207	37850	37350	36350	35850	34850	37600	36100	261	11050	500	26530	50	1	52240638	19016	7280.00	10.48	12	0.50	5.00	3474.00	39750	20231010	-8.43	13900	20221128	161.87	39750	-8.43	20231010	15090	141.22	20230227	39750	-8.43	20231010	13900	161.87	20221128	1.92	N	009420	500	261 억	3727421	N	N	83	N	N
86	20231116	120238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36550	-300	5	-0.81	8356944000	231393	35.46	36350	36850	35300	47900	25800	36850	36108.82	7.14	0	-32117	37850	37350	36350	35850	34850	37600	36100	261	11050	500	26530	50	1	52240638	19094	7310.00	10.52	12	0.44	5.00	3474.00	39750	20231010	-8.05	13900	20221128	162.95	39750	-8.05	20231010	15090	142.21	20230227	39750	-8.05	20231010	13900	162.95	20221128	1.92	N	009420	500	261 억	3727421	N	N	83	N	N
87	20231116	110237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35800	-1050	5	-2.85	6265251050	173829	26.64	36350	36850	35300	47900	25800	36850	36032.36	7.14	0	-10188	37850	37350	36350	35850	34850	37600	36100	261	11050	500	26530	50	1	52240638	18702	7160.00	10.31	12	0.33	5.00	3474.00	39750	20231010	-9.94	13900	20221128	157.55	39750	-9.94	20231010	15090	137.24	20230227	39750	-9.94	20231010	13900	157.55	20221128	1.92	N	009420	500	261 억	3727421	N	N	83	N	N
88	20231116	100235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36800	-50	5	-0.14	724754700	19829	3.04	36350	36850	36350	47900	25800	36850	36513.23	7.14	0	2593	37850	37350	36350	35850	34850	37600	36100	261	11050	500	26530	50	1	52240638	19225	7360.00	10.59	12	0.04	5.00	3474.00	39750	20231010	-7.42	13900	20221128	164.75	39750	-7.42	20231010	15090	143.87	20230227	39750	-7.42	20231010	13900	164.75	20221128	1.92	N	009420	500	261 억	3727421	N	N	83	N	N
89	20231116	090235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36850	0	3	0.00	0	0	0.00	0	0	0	47900	25800	36850	0.00	7.14	0	0	37850	37350	36350	35850	34850	37600	36100	261	11050	500	26530	50	1	52240638	19251	7370.00	10.61	12	0.00	5.00	3474.00	39750	20231010	-7.30	13900	20221128	165.11	39750	-7.30	20231010	15090	144.20	20230227	39750	-7.30	20231010	13900	165.11	20221128	1.92	N	009420	500	261 억	3727421	N	N	83	N	N
90	20231115	160226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36850	1700	2	4.84	23270604700	642599	206.24	36000	36850	35350	45650	24650	35150	36211.41	7.26	0	-51994	35850	35500	35000	34650	34150	35675	34825	261	10500	500	25300	50	1	52240638	19251	7370.00	10.61	12	1.23	5.00	3474.00	39750	20231010	-7.30	13900	20221128	165.11	39750	-7.30	20231010	15090	144.20	20230227	39750	-7.30	20231010	13900	165.11	20221128	1.94	N	009420	500	261 억	3793446	N	N	83	N	N
91	20231115	150239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36600	1450	2	4.13	20746968000	573984	184.22	36000	36800	35350	45650	24650	35150	36145.55	7.26	0	-42048	35850	35500	35000	34650	34150	35675	34825	261	10500	500	25300	50	1	52240638	19120	7320.00	10.54	12	1.10	5.00	3474.00	39750	20231010	-7.92	13900	20221128	163.31	39750	-7.92	20231010	15090	142.54	20230227	39750	-7.92	20231010	13900	163.31	20221128	1.94	N	009420	500	261 억	3793446	N	N	22107	N	N
92	20231115	140240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36400	1250	2	3.56	17321534050	480244	154.14	36000	36750	35350	45650	24650	35150	36068.19	7.26	0	-23381	35850	35500	35000	34650	34150	35675	34825	261	10500	500	25300	50	1	52240638	19016	7280.00	10.48	12	0.92	5.00	3474.00	39750	20231010	-8.43	13900	20221128	161.87	39750	-8.43	20231010	15090	141.22	20230227	39750	-8.43	20231010	13900	161.87	20221128	1.94	N	009420	500	261 억	3793446	N	N	22107	N	N
93	20231115	130241	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	950	2	2.70	10656505250	297318	95.42	36000	36200	35350	45650	24650	35150	35842.11	7.26	0	-23301	35850	35500	35000	34650	34150	35675	34825	261	10500	500	25300	50	1	52240638	18859	7220.00	10.39	12	0.57	5.00	3474.00	39750	20231010	-9.18	13900	20221128	159.71	39750	-9.18	20231010	15090	139.23	20230227	39750	-9.18	20231010	13900	159.71	20221128	1.94	N	009420	500	261 억	3793446	N	N	22107	N	N
94	20231115	120242	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	950	2	2.70	8071898300	225491	72.37	36000	36200	35350	45650	24650	35150	35796.99	7.26	0	-14444	35850	35500	35000	34650	34150	35675	34825	261	10500	500	25300	50	1	52240638	18859	7220.00	10.39	12	0.43	5.00	3474.00	39750	20231010	-9.18	13900	20221128	159.71	39750	-9.18	20231010	15090	139.23	20230227	39750	-9.18	20231010	13900	159.71	20221128	1.94	N	009420	500	261 억	3793446	N	N	22107	N	N
95	20231115	110243	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35850	700	2	1.99	6544932600	182961	58.72	36000	36200	35350	45650	24650	35150	35772.28	7.26	0	-12811	35850	35500	35000	34650	34150	35675	34825	261	10500	500	25300	50	1	52240638	18728	7170.00	10.32	12	0.35	5.00	3474.00	39750	20231010	-9.81	13900	20221128	157.91	39750	-9.81	20231010	15090	137.57	20230227	39750	-9.81	20231010	13900	157.91	20221128	1.94	N	009420	500	261 억	3793446	N	N	22107	N	N
96	20231115	100239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35450	300	2	0.85	5226455050	146024	46.87	36000	36200	35350	45650	24650	35150	35791.75	7.26	0	-9923	35850	35500	35000	34650	34150	35675	34825	261	10500	500	25300	50	1	52240638	18519	7090.00	10.20	12	0.28	5.00	3474.00	39750	20231010	-10.82	13900	20221128	155.04	39750	-10.82	20231010	15090	134.92	20230227	39750	-10.82	20231010	13900	155.04	20221128	1.94	N	009420	500	261 억	3793446	N	N	22107	N	N
97	20231115	090238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	950	2	2.70	1336000350	37208	11.94	36000	36150	35600	45650	24650	35150	35906.27	7.26	0	-683	35850	35500	35000	34650	34150	35675	34825	261	10500	500	25300	50	1	52240638	18859	7220.00	10.39	12	0.07	5.00	3474.00	39750	20231010	-9.18	13900	20221128	159.71	39750	-9.18	20231010	15090	139.23	20230227	39750	-9.18	20231010	13900	159.71	20221128	1.94	N	009420	500	261 억	3793446	N	N	22107	N	N
98	20231114	160238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35150	550	2	1.59	10793909550	309389	62.44	34950	35350	34500	44950	24250	34600	34887.75	7.36	-55	2528	36200	35400	34800	34000	33400	35800	34400	261	10350	500	24910	50	1	52240638	18363	7030.00	10.12	12	0.59	5.00	3474.00	39750	20231010	-11.57	13900	20221128	152.88	39750	-11.57	20231010	15090	132.94	20230227	39750	-11.57	20231010	13900	152.88	20221128	2.05	N	009420	500	261 억	3843999	N	N	22104	N	N
99	20231114	150237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35000	400	2	1.16	9402816100	269737	54.44	34950	35350	34500	44950	24250	34600	34859.25	7.36	-55	3885	36200	35400	34800	34000	33400	35800	34400	261	10350	500	24910	50	1	52240638	18284	7000.00	10.07	12	0.52	5.00	3474.00	39750	20231010	-11.95	13900	20221128	151.80	39750	-11.95	20231010	15090	131.94	20230227	39750	-11.95	20231010	13900	151.80	20221128	2.05	N	009420	500	261 억	3843999	N	N	20231	N	N
100	20231114	140237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34850	250	2	0.72	8220972600	235823	47.60	34950	35350	34500	44950	24250	34600	34860.83	7.36	-55	9384	36200	35400	34800	34000	33400	35800	34400	261	10350	500	24910	50	1	52240638	18206	6970.00	10.03	12	0.45	5.00	3474.00	39750	20231010	-12.33	13900	20221128	150.72	39750	-12.33	20231010	15090	130.95	20230227	39750	-12.33	20231010	13900	150.72	20221128	2.05	N	009420	500	261 억	3843999	N	N	20231	N	N
101	20231114	130239	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35000	400	2	1.16	7307540350	209675	42.32	34950	35350	34500	44950	24250	34600	34851.81	7.36	-55	11118	36200	35400	34800	34000	33400	35800	34400	261	10350	500	24910	50	1	52240638	18284	7000.00	10.07	12	0.40	5.00	3474.00	39750	20231010	-11.95	13900	20221128	151.80	39750	-11.95	20231010	15090	131.94	20230227	39750	-11.95	20231010	13900	151.80	20221128	2.05	N	009420	500	261 억	3843999	N	N	20231	N	N
102	20231114	120237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34900	300	2	0.87	6063997250	174178	35.15	34950	35350	34500	44950	24250	34600	34815.01	7.36	-55	4516	36200	35400	34800	34000	33400	35800	34400	261	10350	500	24910	50	1	52240638	18232	6980.00	10.05	12	0.33	5.00	3474.00	39750	20231010	-12.20	13900	20221128	151.08	39750	-12.20	20231010	15090	131.28	20230227	39750	-12.20	20231010	13900	151.08	20221128	2.05	N	009420	500	261 억	3843999	N	N	20231	N	N
103	20231114	110240	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34500	-100	5	-0.29	4320467950	124157	25.06	34950	35350	34500	44950	24250	34600	34798.51	7.36	-55	-8498	36200	35400	34800	34000	33400	35800	34400	261	10350	500	24910	50	1	52240638	18023	6900.00	9.93	12	0.24	5.00	3474.00	39750	20231010	-13.21	13900	20221128	148.20	39750	-13.21	20231010	15090	128.63	20230227	39750	-13.21	20231010	13900	148.20	20221128	2.05	N	009420	500	261 억	3843999	N	N	20231	N	N
104	20231114	100238	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34700	100	2	0.29	2931884700	84029	16.96	34950	35350	34500	44950	24250	34600	34891.52	7.36	-55	-2861	36200	35400	34800	34000	33400	35800	34400	261	10350	500	24910	50	1	52240638	18128	6940.00	9.99	12	0.16	5.00	3474.00	39750	20231010	-12.70	13900	20221128	149.64	39750	-12.70	20231010	15090	129.95	20230227	39750	-12.70	20231010	13900	149.64	20221128	2.05	N	009420	500	261 억	3843999	N	N	20231	N	N
105	20231114	090236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35100	500	2	1.45	486150300	13840	2.79	34950	35350	34950	44950	24250	34600	35128.41	7.36	-55	2217	36200	35400	34800	34000	33400	35800	34400	261	10350	500	24910	50	1	52240638	18336	7020.00	10.10	12	0.03	5.00	3474.00	39750	20231010	-11.70	13900	20221128	152.52	39750	-11.70	20231010	15090	132.60	20230227	39750	-11.70	20231010	13900	152.52	20221128	2.05	N	009420	500	261 억	3843999	N	N	20231	N	N
106	20231113	160235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34600	1000	2	2.98	17113087300	493056	53.38	34200	35600	34200	43650	23550	33600	34708.31	7.39	0	-12213	35733	34666	33083	32016	30433	33875	31225	261	10050	500	24190	50	1	52240638	18075	6920.00	9.96	12	0.94	5.00	3474.00	39750	20231010	-12.96	13900	20221128	148.92	39750	-12.96	20231010	15090	129.29	20230227	39750	-12.96	20231010	13900	148.92	20221128	2.09	N	009420	500	261 억	3859812	N	N	20231	N	N
107	20231113	150235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34650	1050	2	3.12	15745371700	453587	49.11	34200	35600	34200	43650	23550	33600	34713.02	7.39	0	-8014	35733	34666	33083	32016	30433	33875	31225	261	10050	500	24190	50	1	52240638	18101	6930.00	9.97	12	0.87	5.00	3474.00	39750	20231010	-12.83	13900	20221128	149.28	39750	-12.83	20231010	15090	129.62	20230227	39750	-12.83	20231010	13900	149.28	20221128	2.09	N	009420	500	261 억	3859812	N	N	156	N	N
108	20231113	140234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34750	1150	2	3.42	13025992350	374881	40.59	34200	35600	34200	43650	23550	33600	34747.02	7.39	0	-7829	35733	34666	33083	32016	30433	33875	31225	261	10050	500	24190	50	1	52240638	18154	6950.00	10.00	12	0.72	5.00	3474.00	39750	20231010	-12.58	13900	20221128	150.00	39750	-12.58	20231010	15090	130.28	20230227	39750	-12.58	20231010	13900	150.00	20221128	2.09	N	009420	500	261 억	3859812	N	N	156	N	N
109	20231113	130233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34400	800	2	2.38	11212795750	322688	34.94	34200	35600	34200	43650	23550	33600	34748.12	7.39	0	4363	35733	34666	33083	32016	30433	33875	31225	261	10050	500	24190	50	1	52240638	17971	6880.00	9.90	12	0.62	5.00	3474.00	39750	20231010	-13.46	13900	20221128	147.48	39750	-13.46	20231010	15090	127.97	20230227	39750	-13.46	20231010	13900	147.48	20221128	2.09	N	009420	500	261 억	3859812	N	N	156	N	N
110	20231113	120233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34450	850	2	2.53	10090196700	290005	31.40	34200	35600	34200	43650	23550	33600	34793.20	7.39	0	4951	35733	34666	33083	32016	30433	33875	31225	261	10050	500	24190	50	1	52240638	17997	6890.00	9.92	12	0.56	5.00	3474.00	39750	20231010	-13.33	13900	20221128	147.84	39750	-13.33	20231010	15090	128.30	20230227	39750	-13.33	20231010	13900	147.84	20221128	2.09	N	009420	500	261 억	3859812	N	N	156	N	N
111	20231113	110233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34550	950	2	2.83	9119355850	261934	28.36	34200	35600	34200	43650	23550	33600	34815.49	7.39	0	3545	35733	34666	33083	32016	30433	33875	31225	261	10050	500	24190	50	1	52240638	18049	6910.00	9.95	12	0.50	5.00	3474.00	39750	20231010	-13.08	13900	20221128	148.56	39750	-13.08	20231010	15090	128.96	20230227	39750	-13.08	20231010	13900	148.56	20221128	2.09	N	009420	500	261 억	3859812	N	N	156	N	N
112	20231113	100233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34850	1250	2	3.72	7225265550	207152	22.43	34200	35600	34200	43650	23550	33600	34879.08	7.39	0	675	35733	34666	33083	32016	30433	33875	31225	261	10050	500	24190	50	1	52240638	18206	6970.00	10.03	12	0.40	5.00	3474.00	39750	20231010	-12.33	13900	20221128	150.72	39750	-12.33	20231010	15090	130.95	20230227	39750	-12.33	20231010	13900	150.72	20221128	2.09	N	009420	500	261 억	3859812	N	N	156	N	N
113	20231113	090234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34700	1100	2	3.27	1521668550	43995	4.76	34200	34950	34200	43650	23550	33600	34587.40	7.39	0	-6675	35733	34666	33083	32016	30433	33875	31225	261	10050	500	24190	50	1	52240638	18128	6940.00	9.99	12	0.08	5.00	3474.00	39750	20231010	-12.70	13900	20221128	149.64	39750	-12.70	20231010	15090	129.95	20230227	39750	-12.70	20231010	13900	149.64	20221128	2.09	N	009420	500	261 억	3859812	N	N	156	N	N
114	20231110	160234	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33600	-1400	5	-4.00	30240757000	920478	187.69	33850	34150	31500	45500	24500	35000	32852.38	7.29	0	77867	36266	35632	35066	34432	33866	35350	34150	261	10500	500	25200	50	1	52240638	17553	6720.00	9.67	12	1.76	5.00	3474.00	39750	20231010	-15.47	13900	20221128	141.73	39750	-15.47	20231010	15090	122.66	20230227	39750	-15.47	20231010	13900	141.73	20221128	2.11	N	009420	500	261 억	3810504	N	N	156	N	N
115	20231110	150237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33500	-1500	5	-4.29	29261737350	891307	181.74	33850	34150	31500	45500	24500	35000	32830.14	7.29	0	68497	36266	35632	35066	34432	33866	35350	34150	261	10500	500	25200	50	1	52240638	17501	6700.00	9.64	12	1.71	5.00	3474.00	39750	20231010	-15.72	13900	20221128	141.01	39750	-15.72	20231010	15090	122.00	20230227	39750	-15.72	20231010	13900	141.01	20221128	2.11	N	009420	500	261 억	3810504	N	N	442	N	N
116	20231110	140236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33800	-1200	5	-3.43	27696256600	844669	172.23	33850	34150	31500	45500	24500	35000	32789.48	7.29	0	69515	36266	35632	35066	34432	33866	35350	34150	261	10500	500	25200	50	1	52240638	17657	6760.00	9.73	12	1.62	5.00	3474.00	39750	20231010	-14.97	13900	20221128	143.17	39750	-14.97	20231010	15090	123.99	20230227	39750	-14.97	20231010	13900	143.17	20221128	2.11	N	009420	500	261 억	3810504	N	N	442	N	N
117	20231110	130237	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33550	-1450	5	-4.14	26358064850	804888	164.12	33850	34150	31500	45500	24500	35000	32747.49	7.29	0	66625	36266	35632	35066	34432	33866	35350	34150	261	10500	500	25200	50	1	52240638	17527	6710.00	9.66	12	1.54	5.00	3474.00	39750	20231010	-15.60	13900	20221128	141.37	39750	-15.60	20231010	15090	122.33	20230227	39750	-15.60	20231010	13900	141.37	20221128	2.11	N	009420	500	261 억	3810504	N	N	442	N	N
118	20231110	120235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33250	-1750	5	-5.00	25055361100	765933	156.18	33850	34150	31500	45500	24500	35000	32712.21	7.29	0	57165	36266	35632	35066	34432	33866	35350	34150	261	10500	500	25200	50	1	52240638	17370	6650.00	9.57	12	1.47	5.00	3474.00	39750	20231010	-16.35	13900	20221128	139.21	39750	-16.35	20231010	15090	120.34	20230227	39750	-16.35	20231010	13900	139.21	20221128	2.11	N	009420	500	261 억	3810504	N	N	442	N	N
119	20231110	110235	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33450	-1550	5	-4.43	22662554300	694291	141.57	33850	34150	31500	45500	24500	35000	32641.29	7.29	0	51051	36266	35632	35066	34432	33866	35350	34150	261	10500	500	25200	50	1	52240638	17474	6690.00	9.63	12	1.33	5.00	3474.00	39750	20231010	-15.85	13900	20221128	140.65	39750	-15.85	20231010	15090	121.67	20230227	39750	-15.85	20231010	13900	140.65	20221128	2.11	N	009420	500	261 억	3810504	N	N	442	N	N
120	20231110	100236	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31800	-3200	5	-9.14	16386839400	502547	102.47	33850	34150	31500	45500	24500	35000	32607.57	7.29	0	8971	36266	35632	35066	34432	33866	35350	34150	261	10500	500	25200	50	1	52240638	16613	6360.00	9.15	12	0.96	5.00	3474.00	39750	20231010	-20.00	13900	20221128	128.78	39750	-20.00	20231010	15090	110.74	20230227	39750	-20.00	20231010	13900	128.78	20221128	2.11	N	009420	500	261 억	3810504	N	N	442	N	N
121	20231110	090233	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34150	-850	5	-2.43	2002951550	59183	12.07	33850	34150	33500	45500	24500	35000	33843.34	7.29	0	23955	36266	35632	35066	34432	33866	35350	34150	261	10500	500	25200	50	1	52240638	17840	6830.00	9.83	12	0.11	5.00	3474.00	39750	20231010	-14.09	13900	20221128	145.68	39750	-14.09	20231010	15090	126.31	20230227	39750	-14.09	20231010	13900	145.68	20221128	2.11	N	009420	500	261 억	3810504	N	N	442	N	N
122	20231109	160230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35000	-1100	5	-3.05	17080825100	485246	58.62	35450	35700	34500	46900	25300	36100	35201.01	7.02	0	115217	37700	36900	36150	35350	34600	37300	35750	261	10800	500	25990	50	1	52240638	18284	7000.00	10.07	12	0.93	5.00	3474.00	39750	20231010	-11.95	13900	20221128	151.80	39750	-11.95	20231010	15090	131.94	20230227	39750	-11.95	20231010	13900	151.80	20221128	2.08	N	009420	500	261 억	3665120	N	N	442	N	N
123	20231109	150232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35200	-900	5	-2.49	12623576250	357981	43.25	35450	35700	34500	46900	25300	36100	35263.23	7.02	0	50391	37700	36900	36150	35350	34600	37300	35750	261	10800	500	25990	50	1	52240638	18389	7040.00	10.13	12	0.69	5.00	3474.00	39750	20231010	-11.45	13900	20221128	153.24	39750	-11.45	20231010	15090	133.27	20230227	39750	-11.45	20231010	13900	153.24	20221128	2.08	N	009420	500	261 억	3665120	N	N	367	N	N
124	20231109	140231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35200	-900	5	-2.49	10971604000	311365	37.62	35450	35700	34500	46900	25300	36100	35237.08	7.02	0	49510	37700	36900	36150	35350	34600	37300	35750	261	10800	500	25990	50	1	52240638	18389	7040.00	10.13	12	0.60	5.00	3474.00	39750	20231010	-11.45	13900	20221128	153.24	39750	-11.45	20231010	15090	133.27	20230227	39750	-11.45	20231010	13900	153.24	20221128	2.08	N	009420	500	261 억	3665120	N	N	367	N	N
125	20231109	130231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35550	-550	5	-1.52	8977499500	254951	30.80	35450	35650	34500	46900	25300	36100	35212.61	7.02	0	43754	37700	36900	36150	35350	34600	37300	35750	261	10800	500	25990	50	1	52240638	18572	7110.00	10.23	12	0.49	5.00	3474.00	39750	20231010	-10.57	13900	20221128	155.76	39750	-10.57	20231010	15090	135.59	20230227	39750	-10.57	20231010	13900	155.76	20221128	2.08	N	009420	500	261 억	3665120	N	N	367	N	N
126	20231109	120231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35500	-600	5	-1.66	8195535950	232888	28.14	35450	35650	34500	46900	25300	36100	35190.85	7.02	0	42197	37700	36900	36150	35350	34600	37300	35750	261	10800	500	25990	50	1	52240638	18545	7100.00	10.22	12	0.45	5.00	3474.00	39750	20231010	-10.69	13900	20221128	155.40	39750	-10.69	20231010	15090	135.26	20230227	39750	-10.69	20231010	13900	155.40	20221128	2.08	N	009420	500	261 억	3665120	N	N	367	N	N
127	20231109	110232	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35150	-950	5	-2.63	6820336300	194028	23.44	35450	35550	34500	46900	25300	36100	35151.25	7.02	0	35780	37700	36900	36150	35350	34600	37300	35750	261	10800	500	25990	50	1	52240638	18363	7030.00	10.12	12	0.37	5.00	3474.00	39750	20231010	-11.57	13900	20221128	152.88	39750	-11.57	20231010	15090	132.94	20230227	39750	-11.57	20231010	13900	152.88	20221128	2.08	N	009420	500	261 억	3665120	N	N	367	N	N
128	20231109	100230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35150	-950	5	-2.63	5414925700	154014	18.61	35450	35550	34500	46900	25300	36100	35158.59	7.02	0	24705	37700	36900	36150	35350	34600	37300	35750	261	10800	500	25990	50	1	52240638	18363	7030.00	10.12	12	0.29	5.00	3474.00	39750	20231010	-11.57	13900	20221128	152.88	39750	-11.57	20231010	15090	132.94	20230227	39750	-11.57	20231010	13900	152.88	20221128	2.08	N	009420	500	261 억	3665120	N	N	367	N	N
129	20231109	090229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35150	-950	5	-2.63	1229205800	34871	4.21	35450	35450	34950	46900	25300	36100	35249.82	7.02	0	-5147	37700	36900	36150	35350	34600	37300	35750	261	10800	500	25990	50	1	52240638	18363	7030.00	10.12	12	0.07	5.00	3474.00	39750	20231010	-11.57	13900	20221128	152.88	39750	-11.57	20231010	15090	132.94	20230227	39750	-11.57	20231010	13900	152.88	20221128	2.08	N	009420	500	261 억	3665120	N	N	367	N	N
130	20231108	160230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36100	650	2	1.83	29760420300	821655	92.59	35750	36950	35400	46050	24850	35450	36220.75	7.10	0	-39594	37050	36250	35200	34400	33350	36650	34800	261	10600	500	25520	50	1	52240638	18859	7220.00	10.39	12	1.57	5.00	3474.00	39750	20231010	-9.18	13900	20221104	159.71	39750	-9.18	20231010	15090	139.23	20230227	39750	-9.18	20231010	13900	159.71	20221128	2.15	N	009420	500	261 억	3709837	N	N	367	N	N
131	20231108	150231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36150	700	2	1.97	28696709050	792204	89.28	35750	36950	35400	46050	24850	35450	36224.50	7.10	0	-40343	37050	36250	35200	34400	33350	36650	34800	261	10600	500	25520	50	1	52240638	18885	7230.00	10.41	12	1.52	5.00	3474.00	39750	20231010	-9.06	13900	20221104	160.07	39750	-9.06	20231010	15090	139.56	20230227	39750	-9.06	20231010	13900	160.07	20221128	2.15	N	009420	500	261 억	3709837	N	N	299	N	N
132	20231108	140229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36450	1000	2	2.82	25574958050	706012	79.56	35750	36950	35400	46050	24850	35450	36225.23	7.10	0	-28649	37050	36250	35200	34400	33350	36650	34800	261	10600	500	25520	50	1	52240638	19042	7290.00	10.49	12	1.35	5.00	3474.00	39750	20231010	-8.30	13900	20221104	162.23	39750	-8.30	20231010	15090	141.55	20230227	39750	-8.30	20231010	13900	162.23	20221128	2.15	N	009420	500	261 억	3709837	N	N	299	N	N
133	20231108	130230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36050	600	2	1.69	23024805750	635618	71.63	35750	36950	35400	46050	24850	35450	36225.05	7.10	0	-30282	37050	36250	35200	34400	33350	36650	34800	261	10600	500	25520	50	1	52240638	18833	7210.00	10.38	12	1.22	5.00	3474.00	39750	20231010	-9.31	13900	20221104	159.35	39750	-9.31	20231010	15090	138.90	20230227	39750	-9.31	20231010	13900	159.35	20221128	2.15	N	009420	500	261 억	3709837	N	N	299	N	N
134	20231108	120231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36250	800	2	2.26	19163068550	528776	59.59	35750	36950	35400	46050	24850	35450	36241.37	7.10	0	-36266	37050	36250	35200	34400	33350	36650	34800	261	10600	500	25520	50	1	52240638	18937	7250.00	10.43	12	1.01	5.00	3474.00	39750	20231010	-8.81	13900	20221104	160.79	39750	-8.81	20231010	15090	140.23	20230227	39750	-8.81	20231010	13900	160.79	20221128	2.15	N	009420	500	261 억	3709837	N	N	299	N	N
135	20231108	110230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36750	1300	2	3.67	14858725250	411334	46.35	35750	36800	35400	46050	24850	35450	36124.29	7.10	0	-23936	37050	36250	35200	34400	33350	36650	34800	261	10600	500	25520	50	1	52240638	19198	7350.00	10.58	12	0.79	5.00	3474.00	39750	20231010	-7.55	13900	20221104	164.39	39750	-7.55	20231010	15090	143.54	20230227	39750	-7.55	20231010	13900	164.39	20221128	2.15	N	009420	500	261 억	3709837	N	N	299	N	N
136	20231108	100229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	36300	850	2	2.40	9170140400	255387	28.78	35750	36500	35400	46050	24850	35450	35907.97	7.10	0	-14061	37050	36250	35200	34400	33350	36650	34800	261	10600	500	25520	50	1	52240638	18963	7260.00	10.45	12	0.49	5.00	3474.00	39750	20231010	-8.68	13900	20221104	161.15	39750	-8.68	20231010	15090	140.56	20230227	39750	-8.68	20231010	13900	161.15	20221128	2.15	N	009420	500	261 억	3709837	N	N	299	N	N
137	20231108	090229	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35750	300	2	0.85	896083650	25040	2.82	35750	36000	35650	46050	24850	35450	35794.76	7.10	0	-5212	37050	36250	35200	34400	33350	36650	34800	261	10600	500	25520	50	1	52240638	18676	7150.00	10.29	12	0.05	5.00	3474.00	39750	20231010	-10.06	13900	20221104	157.19	39750	-10.06	20231010	15090	136.91	20230227	39750	-10.06	20231010	13900	157.19	20221128	2.15	N	009420	500	261 억	3709837	N	N	299	N	N
138	20231107	160230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35450	450	2	1.29	31129008850	883704	61.46	34500	36000	34150	45500	24500	35000	35225.57	7.40	0	-136785	36700	35850	34150	33300	31600	36275	33725	261	10500	500	25200	50	1	52240638	18519	7090.00	10.20	12	1.69	5.00	3474.00	39750	20231010	-10.82	13800	20221103	156.88	39750	-10.82	20231010	15090	134.92	20230227	39750	-10.82	20231010	13900	155.04	20221128	2.05	N	009420	500	261 억	3867515	N	N	299	N	N
139	20231107	150230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35450	450	2	1.29	29693977600	843194	58.64	34500	36000	34150	45500	24500	35000	35216.18	7.40	0	-129403	36700	35850	34150	33300	31600	36275	33725	261	10500	500	25200	50	1	52240638	18519	7090.00	10.20	12	1.61	5.00	3474.00	39750	20231010	-10.82	13800	20221103	156.88	39750	-10.82	20231010	15090	134.92	20230227	39750	-10.82	20231010	13900	155.04	20221128	2.05	N	009420	500	261 억	3867515	N	N	114	N	N
140	20231107	140231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35400	400	2	1.14	24089436800	685925	47.70	34500	35850	34150	45500	24500	35000	35119.72	7.40	0	-97384	36700	35850	34150	33300	31600	36275	33725	261	10500	500	25200	50	1	52240638	18493	7080.00	10.19	12	1.31	5.00	3474.00	39750	20231010	-10.94	13800	20221103	156.52	39750	-10.94	20231010	15090	134.59	20230227	39750	-10.94	20231010	13900	154.68	20221128	2.05	N	009420	500	261 억	3867515	N	N	114	N	N
141	20231107	130230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35350	350	2	1.00	21485153100	612395	42.59	34500	35850	34150	45500	24500	35000	35083.88	7.40	0	-79765	36700	35850	34150	33300	31600	36275	33725	261	10500	500	25200	50	1	52240638	18467	7070.00	10.18	12	1.17	5.00	3474.00	39750	20231010	-11.07	13800	20221103	156.16	39750	-11.07	20231010	15090	134.26	20230227	39750	-11.07	20231010	13900	154.32	20221128	2.05	N	009420	500	261 억	3867515	N	N	114	N	N
142	20231107	120230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35200	200	2	0.57	18449713750	525910	36.58	34500	35850	34150	45500	24500	35000	35081.57	7.40	0	-73066	36700	35850	34150	33300	31600	36275	33725	261	10500	500	25200	50	1	52240638	18389	7040.00	10.13	12	1.01	5.00	3474.00	39750	20231010	-11.45	13800	20221103	155.07	39750	-11.45	20231010	15090	133.27	20230227	39750	-11.45	20231010	13900	153.24	20221128	2.05	N	009420	500	261 억	3867515	N	N	114	N	N
143	20231107	110230	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35250	250	2	0.71	15867679950	452746	31.49	34500	35850	34150	45500	24500	35000	35047.69	7.40	0	-63985	36700	35850	34150	33300	31600	36275	33725	261	10500	500	25200	50	1	52240638	18415	7050.00	10.15	12	0.87	5.00	3474.00	39750	20231010	-11.32	13800	20221103	155.43	39750	-11.32	20231010	15090	133.60	20230227	39750	-11.32	20231010	13900	153.60	20221128	2.05	N	009420	500	261 억	3867515	N	N	114	N	N
144	20231107	100231	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35350	350	2	1.00	11049808300	316949	22.04	34500	35500	34150	45500	24500	35000	34862.85	7.40	0	-36206	36700	35850	34150	33300	31600	36275	33725	261	10500	500	25200	50	1	52240638	18467	7070.00	10.18	12	0.61	5.00	3474.00	39750	20231010	-11.07	13800	20221103	156.16	39750	-11.07	20231010	15090	134.26	20230227	39750	-11.07	20231010	13900	154.32	20221128	2.05	N	009420	500	261 억	3867515	N	N	114	N	N
145	20231107	090226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34600	-400	5	-1.14	872857450	25247	1.76	34500	34900	34400	45500	24500	35000	34564.97	7.40	0	-2195	36700	35850	34150	33300	31600	36275	33725	261	10500	500	25200	50	1	52240638	18075	6920.00	9.96	12	0.05	5.00	3474.00	39750	20231010	-12.96	13800	20221103	150.72	39750	-12.96	20231010	15090	129.29	20230227	39750	-12.96	20231010	13900	148.92	20221128	2.05	N	009420	500	261 억	3867515	N	N	114	N	N
146	20231106	160225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	35000	3200	2	10.06	48237422800	1428822	218.08	32500	35000	32450	41300	22300	31800	33759.48	7.48	0	7940	32500	32150	31600	31250	30700	32250	31350	261	9500	500	22890	50	1	52240638	18284	7000.00	10.07	12	2.74	5.00	3474.00	39750	20231010	-11.95	13800	20221103	153.62	39750	-11.95	20231010	15090	131.94	20230227	39750	-11.95	20231010	13900	151.80	20221128	2.05	Y	009420	500	261 억	3909871	N	N	21	N	N
147	20231106	150226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34500	2700	2	8.49	43439145100	1291064	197.06	32500	34600	32450	41300	22300	31800	33646.00	7.48	0	15871	32500	32150	31600	31250	30700	32250	31350	261	9500	500	22890	50	1	52240638	18023	6900.00	9.93	12	2.47	5.00	3474.00	39750	20231010	-13.21	13800	20221103	150.00	39750	-13.21	20231010	15090	128.63	20230227	39750	-13.21	20231010	13900	148.20	20221128	2.05	Y	009420	500	261 억	3909871	N	N	52400	N	N
148	20231106	140225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34000	2200	2	6.92	36390623700	1084755	165.57	32500	34400	32450	41300	22300	31800	33547.32	7.48	0	24634	32500	32150	31600	31250	30700	32250	31350	261	9500	500	22890	50	1	52240638	17762	6800.00	9.79	12	2.08	5.00	3474.00	39750	20231010	-14.47	13800	20221103	146.38	39750	-14.47	20231010	15090	125.31	20230227	39750	-14.47	20231010	13900	144.60	20221128	2.05	Y	009420	500	261 억	3909871	N	N	52400	N	N
149	20231106	130226	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34100	2300	2	7.23	31880840450	951986	145.30	32500	34400	32450	41300	22300	31800	33488.77	7.48	0	21394	32500	32150	31600	31250	30700	32250	31350	261	9500	500	22890	50	1	52240638	17814	6820.00	9.82	12	1.82	5.00	3474.00	39750	20231010	-14.21	13800	20221103	147.10	39750	-14.21	20231010	15090	125.98	20230227	39750	-14.21	20231010	13900	145.32	20221128	2.05	Y	009420	500	261 억	3909871	N	N	52400	N	N
150	20231106	120227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	34100	2300	2	7.23	27745058650	831143	126.86	32500	34300	32450	41300	22300	31800	33381.81	7.48	0	16061	32500	32150	31600	31250	30700	32250	31350	261	9500	500	22890	50	1	52240638	17814	6820.00	9.82	12	1.59	5.00	3474.00	39750	20231010	-14.21	13800	20221103	147.10	39750	-14.21	20231010	15090	125.98	20230227	39750	-14.21	20231010	13900	145.32	20221128	2.05	Y	009420	500	261 억	3909871	N	N	52400	N	N
151	20231106	110227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33850	2050	2	6.45	20928183850	630644	96.26	32500	33900	32450	41300	22300	31800	33185.42	7.48	0	-6062	32500	32150	31600	31250	30700	32250	31350	261	9500	500	22890	50	1	52240638	17683	6770.00	9.74	12	1.21	5.00	3474.00	39750	20231010	-14.84	13800	20221103	145.29	39750	-14.84	20231010	15090	124.32	20230227	39750	-14.84	20231010	13900	143.53	20221128	2.05	Y	009420	500	261 억	3909871	N	N	52400	N	N
152	20231106	100217	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	33600	1800	2	5.66	15441279400	465966	71.12	32500	33850	32450	41300	22300	31800	33138.21	7.48	0	-883	32500	32150	31600	31250	30700	32250	31350	261	9500	500	22890	50	1	52240638	17553	6720.00	9.67	12	0.89	5.00	3474.00	39750	20231010	-15.47	13800	20221103	143.48	39750	-15.47	20231010	15090	122.66	20230227	39750	-15.47	20231010	13900	141.73	20221128	2.05	Y	009420	500	261 억	3909871	N	N	52400	N	N
153	20231106	090227	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	32750	950	2	2.99	2000812950	61112	9.33	32500	33000	32500	41300	22300	31800	32740.10	7.48	0	7774	32500	32150	31600	31250	30700	32250	31350	261	9500	500	22890	50	1	52240638	17109	6550.00	9.43	12	0.12	5.00	3474.00	39750	20231010	-17.61	13800	20221103	137.32	39750	-17.61	20231010	15090	117.03	20230227	39750	-17.61	20231010	13900	135.61	20221128	2.05	Y	009420	500	261 억	3909871	N	N	52400	N	N
154	20231103	160222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31800	-100	5	-0.31	20555756300	652519	52.83	31800	31950	31050	41450	22350	31900	31500.26	7.95	0	-229016	33666	32782	31116	30232	28566	33225	30675	261	9550	500	22960	50	1	52240638	16613	6360.00	9.15	12	1.25	5.00	3474.00	39750	20231010	-20.00	13800	20221103	130.43	39750	-20.00	20231010	15090	110.74	20230227	39750	-20.00	20231010	13800	130.43	20221103	2.03	Y	009420	500	261 억	4151282	N	N	52400	N	N
155	20231103	150225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31850	-50	5	-0.16	19416554050	616701	49.93	31800	31950	31050	41450	22350	31900	31483.30	7.95	0	-212180	33666	32782	31116	30232	28566	33225	30675	261	9550	500	22960	50	1	52240638	16639	6370.00	9.17	12	1.18	5.00	3474.00	39750	20231010	-19.87	13800	20221103	130.80	39750	-19.87	20231010	15090	111.07	20230227	39750	-19.87	20231010	13800	130.80	20221103	2.03	Y	009420	500	261 억	4151282	N	N	76591	N	N
156	20231103	140224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31650	-250	5	-0.78	16476718000	524240	42.44	31800	31900	31050	41450	22350	31900	31428.06	7.95	0	-170117	33666	32782	31116	30232	28566	33225	30675	261	9550	500	22960	50	1	52240638	16534	6330.00	9.11	12	1.00	5.00	3474.00	39750	20231010	-20.38	13800	20221103	129.35	39750	-20.38	20231010	15090	109.74	20230227	39750	-20.38	20231010	13800	129.35	20221103	2.03	Y	009420	500	261 억	4151282	N	N	76591	N	N
157	20231103	130224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31500	-400	5	-1.25	14584037250	464376	37.60	31800	31900	31050	41450	22350	31900	31403.69	7.95	0	-139456	33666	32782	31116	30232	28566	33225	30675	261	9550	500	22960	50	1	52240638	16456	6300.00	9.07	12	0.89	5.00	3474.00	39750	20231010	-20.75	13800	20221103	128.26	39750	-20.75	20231010	15090	108.75	20230227	39750	-20.75	20231010	13800	128.26	20221103	2.03	Y	009420	500	261 억	4151282	N	N	76591	N	N
158	20231103	120223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31600	-300	5	-0.94	12390964550	394936	31.98	31800	31900	31050	41450	22350	31900	31372.14	7.95	0	-111338	33666	32782	31116	30232	28566	33225	30675	261	9550	500	22960	50	1	52240638	16508	6320.00	9.10	12	0.76	5.00	3474.00	39750	20231010	-20.50	13800	20221103	128.99	39750	-20.50	20231010	15090	109.41	20230227	39750	-20.50	20231010	13800	128.99	20221103	2.03	Y	009420	500	261 억	4151282	N	N	76591	N	N
159	20231103	110225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31350	-550	5	-1.72	10540608950	336028	27.21	31800	31900	31050	41450	22350	31900	31365.30	7.95	0	-87124	33666	32782	31116	30232	28566	33225	30675	261	9550	500	22960	50	1	52240638	16377	6270.00	9.02	12	0.64	5.00	3474.00	39750	20231010	-21.13	13800	20221103	127.17	39750	-21.13	20231010	15090	107.75	20230227	39750	-21.13	20231010	13800	127.17	20221103	2.03	Y	009420	500	261 억	4151282	N	N	76591	N	N
160	20231103	100223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31150	-750	5	-2.35	7373213950	234870	19.02	31800	31900	31050	41450	22350	31900	31388.72	7.95	0	-67010	33666	32782	31116	30232	28566	33225	30675	261	9550	500	22960	50	1	52240638	16273	6230.00	8.97	12	0.45	5.00	3474.00	39750	20231010	-21.64	13800	20221103	125.72	39750	-21.64	20231010	15090	106.43	20230227	39750	-21.64	20231010	13800	125.72	20221103	2.03	Y	009420	500	261 억	4151282	N	N	76591	N	N
161	20231103	090223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31400	-500	5	-1.57	1901979700	60287	4.88	31800	31800	31300	41450	22350	31900	31537.64	7.95	0	-29941	33666	32782	31116	30232	28566	33225	30675	261	9550	500	22960	50	1	52240638	16404	6280.00	9.04	12	0.12	5.00	3474.00	39750	20231010	-21.01	13800	20221103	127.54	39750	-21.01	20231010	15090	108.08	20230227	39750	-21.01	20231010	13800	127.54	20221103	2.03	Y	009420	500	261 억	4151282	N	N	76591	N	N
162	20231102	160222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31900	2200	2	7.41	38370459050	1232329	173.22	30050	32000	29450	38600	20800	29700	31133.59	8.41	0	-200752	30833	30266	29533	28966	28233	29900	28600	261	8900	500	21380	50	1	52240638	16665	6380.00	9.18	12	2.36	5.00	3474.00	39750	20231010	-19.75	13800	20221103	131.16	39750	-19.75	20231010	15090	111.40	20230227	39750	-19.75	20231010	13800	131.16	20221103	1.95	Y	009420	500	261 억	4393616	N	N	76591	N	N
163	20231102	150225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31850	2150	2	7.24	35396402600	1138988	160.10	30050	32000	29450	38600	20800	29700	31077.11	8.41	0	-181623	30833	30266	29533	28966	28233	29900	28600	261	8900	500	21380	50	1	52240638	16639	6370.00	9.17	12	2.18	5.00	3474.00	39750	20231010	-19.87	13800	20221103	130.80	39750	-19.87	20231010	15090	111.07	20230227	39750	-19.87	20231010	13800	130.80	20221103	1.95	Y	009420	500	261 억	4393616	N	N	78323	N	N
164	20231102	140223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31850	2150	2	7.24	30230111650	976554	137.27	30050	31950	29450	38600	20800	29700	30955.96	8.41	0	-93473	30833	30266	29533	28966	28233	29900	28600	261	8900	500	21380	50	1	52240638	16639	6370.00	9.17	12	1.87	5.00	3474.00	39750	20231010	-19.87	13800	20221103	130.80	39750	-19.87	20231010	15090	111.07	20230227	39750	-19.87	20231010	13800	130.80	20221103	1.95	Y	009420	500	261 억	4393616	N	N	78323	N	N
165	20231102	130223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31650	1950	2	6.57	26721850000	865938	121.72	30050	31950	29450	38600	20800	29700	30858.91	8.41	0	-62310	30833	30266	29533	28966	28233	29900	28600	261	8900	500	21380	50	1	52240638	16534	6330.00	9.11	12	1.66	5.00	3474.00	39750	20231010	-20.38	13800	20221103	129.35	39750	-20.38	20231010	15090	109.74	20230227	39750	-20.38	20231010	13800	129.35	20221103	1.95	Y	009420	500	261 억	4393616	N	N	78323	N	N
166	20231102	120221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31600	1900	2	6.40	23623920650	768252	107.99	30050	31850	29450	38600	20800	29700	30750.28	8.41	0	-34355	30833	30266	29533	28966	28233	29900	28600	261	8900	500	21380	50	1	52240638	16508	6320.00	9.10	12	1.47	5.00	3474.00	39750	20231010	-20.50	13800	20221103	128.99	39750	-20.50	20231010	15090	109.41	20230227	39750	-20.50	20231010	13800	128.99	20221103	1.95	Y	009420	500	261 억	4393616	N	N	78323	N	N
167	20231102	110220	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	31300	1600	2	5.39	18866744200	617339	86.77	30050	31600	29450	38600	20800	29700	30561.46	8.41	0	-16809	30833	30266	29533	28966	28233	29900	28600	261	8900	500	21380	50	1	52240638	16351	6260.00	9.01	12	1.18	5.00	3474.00	39750	20231010	-21.26	13800	20221103	126.81	39750	-21.26	20231010	15090	107.42	20230227	39750	-21.26	20231010	13800	126.81	20221103	1.95	Y	009420	500	261 억	4393616	N	N	78323	N	N
168	20231102	100222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30750	1050	2	3.54	11497495250	381154	53.58	30050	30800	29450	38600	20800	29700	30165.01	8.41	0	-8815	30833	30266	29533	28966	28233	29900	28600	261	8900	500	21380	50	1	52240638	16064	6150.00	8.85	12	0.73	5.00	3474.00	39750	20231010	-22.64	13800	20221103	122.83	39750	-22.64	20231010	15090	103.78	20230227	39750	-22.64	20231010	13800	122.83	20221103	1.95	Y	009420	500	261 억	4393616	N	N	78323	N	N
169	20231102	090223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	30100	400	2	1.35	906170050	30193	4.24	30050	30150	29850	38600	20800	29700	30013.02	8.41	0	-7612	30833	30266	29533	28966	28233	29900	28600	261	8900	500	21380	50	1	52240638	15724	6020.00	8.66	12	0.06	5.00	3474.00	39750	20231010	-24.28	13800	20221103	118.12	39750	-24.28	20231010	15090	99.47	20230227	39750	-24.28	20231010	13800	118.12	20221103	1.95	Y	009420	500	261 억	4393616	N	N	78323	N	N
170	20231101	160221	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29700	450	2	1.54	20805768350	706930	77.13	29750	30100	28800	38000	20500	29250	29430.11	8.73	0	-166197	31016	30132	29666	28782	28316	29900	28550	261	8750	500	21060	50	1	52240638	15515	5940.00	8.55	12	1.35	5.00	3474.00	39750	20231010	-25.28	13800	20221103	115.22	39750	-25.28	20231010	15090	96.82	20230227	39750	-25.28	20231010	13800	115.22	20221103	1.91	Y	009420	500	261 억	4561643	N	N	78323	N	N
171	20231101	150222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29550	300	2	1.03	19068554300	648303	70.73	29750	30100	28800	38000	20500	29250	29413.03	8.73	0	-143300	31016	30132	29666	28782	28316	29900	28550	261	8750	500	21060	50	1	52240638	15437	5910.00	8.51	12	1.24	5.00	3474.00	39750	20231010	-25.66	13800	20221103	114.13	39750	-25.66	20231010	15090	95.83	20230227	39750	-25.66	20231010	13800	114.13	20221103	1.91	Y	009420	500	261 억	4561643	N	N	145710	N	N
172	20231101	140219	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29450	200	2	0.68	16498357950	561150	61.22	29750	30100	28800	38000	20500	29250	29400.98	8.73	0	-126879	31016	30132	29666	28782	28316	29900	28550	261	8750	500	21060	50	1	52240638	15385	5890.00	8.48	12	1.07	5.00	3474.00	39750	20231010	-25.91	13800	20221103	113.41	39750	-25.91	20231010	15090	95.16	20230227	39750	-25.91	20231010	13800	113.41	20221103	1.91	Y	009420	500	261 억	4561643	N	N	145710	N	N
173	20231101	130222	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29050	-200	5	-0.68	14619442500	497077	54.23	29750	30100	28800	38000	20500	29250	29410.82	8.73	0	-115124	31016	30132	29666	28782	28316	29900	28550	261	8750	500	21060	50	1	52240638	15176	5810.00	8.36	12	0.95	5.00	3474.00	39750	20231010	-26.92	13800	20221103	110.51	39750	-26.92	20231010	15090	92.51	20230227	39750	-26.92	20231010	13800	110.51	20221103	1.91	Y	009420	500	261 억	4561643	N	N	145710	N	N
174	20231101	120225	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29050	-200	5	-0.68	12191432400	413236	45.08	29750	30100	28950	38000	20500	29250	29502.35	8.73	0	-87582	31016	30132	29666	28782	28316	29900	28550	261	8750	500	21060	50	1	52240638	15176	5810.00	8.36	12	0.79	5.00	3474.00	39750	20231010	-26.92	13800	20221103	110.51	39750	-26.92	20231010	15090	92.51	20230227	39750	-26.92	20231010	13800	110.51	20221103	1.91	Y	009420	500	261 억	4561643	N	N	145710	N	N
175	20231101	110224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29150	-100	5	-0.34	10284000600	347592	37.92	29750	30100	29100	38000	20500	29250	29586.41	8.73	0	-56420	31016	30132	29666	28782	28316	29900	28550	261	8750	500	21060	50	1	52240638	15228	5830.00	8.39	12	0.67	5.00	3474.00	39750	20231010	-26.67	13800	20221103	111.23	39750	-26.67	20231010	15090	93.17	20230227	39750	-26.67	20231010	13800	111.23	20221103	1.91	Y	009420	500	261 억	4561643	N	N	145710	N	N
176	20231101	100223	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29700	450	2	1.54	8008366200	270170	29.48	29750	30100	29100	38000	20500	29250	29641.95	8.73	0	-33871	31016	30132	29666	28782	28316	29900	28550	261	8750	500	21060	50	1	52240638	15515	5940.00	8.55	12	0.52	5.00	3474.00	39750	20231010	-25.28	13800	20221103	115.22	39750	-25.28	20231010	15090	96.82	20230227	39750	-25.28	20231010	13800	115.22	20221103	1.91	Y	009420	500	261 억	4561643	N	N	145710	N	N
177	20231101	090224	55	40.00	KOSPI200		의약품	N	N	N	Y	40	N	29750	500	2	1.71	1347803900	45170	4.93	29750	30000	29650	38000	20500	29250	29838.47	8.73	0	-2782	31016	30132	29666	28782	28316	29900	28550	261	8750	500	21060	50	1	52240638	15542	5950.00	8.56	12	0.09	5.00	3474.00	39750	20231010	-25.16	13800	20221103	115.58	39750	-25.16	20231010	15090	97.15	20230227	39750	-25.16	20231010	13800	115.58	20221103	1.91	Y	009420	500	261 억	4561643	N	N	145710	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History