KissMeData/009420/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 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	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	160250	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35900	-1450	5	-3.88	18068344750	496276	43.14	37500	37600	35700	48550	26150	37350	36408.79	6.37	-97344	39183	38266	37083	36166	34983	38725	36625	261	11200	500	27630	50	1	52240638	18754	535.82	9.41	12	0.95	67.00	3817.00	52000	20241022	-30.96	28500	20240805	25.96	52000	-30.96	20241022	28500	25.96	20240805	52000	-30.96	20241022	28500	25.96	20240805	3.46	N	009420	500	261 억	3327613	N	N	320	N	N
3	20241129	150253	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36000	-1350	5	-3.61	16537910000	453631	39.43	37500	37600	35700	48550	26150	37350	36456.75	6.37	-93622	39183	38266	37083	36166	34983	38725	36625	261	11200	500	27630	50	1	52240638	18807	537.31	9.43	12	0.87	67.00	3817.00	52000	20241022	-30.77	28500	20240805	26.32	52000	-30.77	20241022	28500	26.32	20240805	52000	-30.77	20241022	28500	26.32	20240805	3.46	N	009420	500	261 억	3327613	N	N	143	N	N
4	20241129	140251	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36250	-1100	5	-2.95	13076835300	357395	31.07	37500	37600	36050	48550	26150	37350	36589.31	6.37	-76122	39183	38266	37083	36166	34983	38725	36625	261	11200	500	27630	50	1	52240638	18937	541.04	9.50	12	0.68	67.00	3817.00	52000	20241022	-30.29	28500	20240805	27.19	52000	-30.29	20241022	28500	27.19	20240805	52000	-30.29	20241022	28500	27.19	20240805	3.46	N	009420	500	261 억	3327613	N	N	143	N	N
5	20241129	130251	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36200	-1150	5	-3.08	11632086150	317677	27.62	37500	37600	36050	48550	26150	37350	36616.08	6.37	-67768	39183	38266	37083	36166	34983	38725	36625	261	11200	500	27630	50	1	52240638	18911	540.30	9.48	12	0.61	67.00	3817.00	52000	20241022	-30.38	28500	20240805	27.02	52000	-30.38	20241022	28500	27.02	20240805	52000	-30.38	20241022	28500	27.02	20240805	3.46	N	009420	500	261 억	3327613	N	N	143	N	N
6	20241129	120254	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36500	-850	5	-2.28	9457068500	257710	22.40	37500	37600	36100	48550	26150	37350	36696.55	6.37	-57206	39183	38266	37083	36166	34983	38725	36625	261	11200	500	27630	50	1	52240638	19068	544.78	9.56	12	0.49	67.00	3817.00	52000	20241022	-29.81	28500	20240805	28.07	52000	-29.81	20241022	28500	28.07	20240805	52000	-29.81	20241022	28500	28.07	20240805	3.46	N	009420	500	261 억	3327613	N	N	143	N	N
7	20241129	110253	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36450	-900	5	-2.41	8482845550	231007	20.08	37500	37600	36100	48550	26150	37350	36721.16	6.37	-54924	39183	38266	37083	36166	34983	38725	36625	261	11200	500	27630	50	1	52240638	19042	544.03	9.55	12	0.44	67.00	3817.00	52000	20241022	-29.90	28500	20240805	27.89	52000	-29.90	20241022	28500	27.89	20240805	52000	-29.90	20241022	28500	27.89	20240805	3.46	N	009420	500	261 억	3327613	N	N	143	N	N
8	20241129	100254	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36550	-800	5	-2.14	5714843750	154897	13.47	37500	37600	36400	48550	26150	37350	36894.48	6.37	-33021	39183	38266	37083	36166	34983	38725	36625	261	11200	500	27630	50	1	52240638	19094	545.52	9.58	12	0.30	67.00	3817.00	52000	20241022	-29.71	28500	20240805	28.25	52000	-29.71	20241022	28500	28.25	20240805	52000	-29.71	20241022	28500	28.25	20240805	3.46	N	009420	500	261 억	3327613	N	N	143	N	N
9	20241129	090254	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37250	-100	5	-0.27	706759150	18890	1.64	37500	37600	37200	48550	26150	37350	37414.46	6.37	-8045	39183	38266	37083	36166	34983	38725	36625	261	11200	500	27630	50	1	52240638	19460	555.97	9.76	12	0.04	67.00	3817.00	52000	20241022	-28.37	28500	20240805	30.70	52000	-28.37	20241022	28500	30.70	20240805	52000	-28.37	20241022	28500	30.70	20240805	3.46	N	009420	500	261 억	3327613	N	N	143	N	N
10	20241128	160251	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37350	2200	2	6.26	42495978600	1146087	261.10	36350	38000	35900	45650	24650	35150	37078.69	6.55	-64332	36283	35716	34983	34416	33683	36000	34700	261	10500	500	26010	50	1	52240638	19512	557.46	9.79	12	2.19	67.00	3817.00	52000	20241022	-28.17	28500	20240805	31.05	52000	-28.17	20241022	28500	31.05	20240805	52000	-28.17	20241022	28500	31.05	20240805	3.35	N	009420	500	261 억	3424306	N	N	143	N	N
11	20241128	150256	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37150	2000	2	5.69	41170961450	1110531	252.99	36350	38000	35900	45650	24650	35150	37073.22	6.55	-56296	36283	35716	34983	34416	33683	36000	34700	261	10500	500	26010	50	1	52240638	19407	554.48	9.73	12	2.13	67.00	3817.00	52000	20241022	-28.56	28500	20240805	30.35	52000	-28.56	20241022	28500	30.35	20240805	52000	-28.56	20241022	28500	30.35	20240805	3.35	N	009420	500	261 억	3424306	N	N	138	N	N
12	20241128	140256	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37400	2250	2	6.40	38771080550	1046032	238.30	36350	38000	35900	45650	24650	35150	37064.91	6.55	-46511	36283	35716	34983	34416	33683	36000	34700	261	10500	500	26010	50	1	52240638	19538	558.21	9.80	12	2.00	67.00	3817.00	52000	20241022	-28.08	28500	20240805	31.23	52000	-28.08	20241022	28500	31.23	20240805	52000	-28.08	20241022	28500	31.23	20240805	3.35	N	009420	500	261 억	3424306	N	N	138	N	N
13	20241128	130253	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37600	2450	2	6.97	36677737450	990071	225.55	36350	38000	35900	45650	24650	35150	37045.57	6.55	-41391	36283	35716	34983	34416	33683	36000	34700	261	10500	500	26010	50	1	52240638	19642	561.19	9.85	12	1.90	67.00	3817.00	52000	20241022	-27.69	28500	20240805	31.93	52000	-27.69	20241022	28500	31.93	20240805	52000	-27.69	20241022	28500	31.93	20240805	3.35	N	009420	500	261 억	3424306	N	N	138	N	N
14	20241128	120254	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37350	2200	2	6.26	34329392250	927279	211.25	36350	38000	35900	45650	24650	35150	37021.65	6.55	-28053	36283	35716	34983	34416	33683	36000	34700	261	10500	500	26010	50	1	52240638	19512	557.46	9.79	12	1.78	67.00	3817.00	52000	20241022	-28.17	28500	20240805	31.05	52000	-28.17	20241022	28500	31.05	20240805	52000	-28.17	20241022	28500	31.05	20240805	3.35	N	009420	500	261 억	3424306	N	N	138	N	N
15	20241128	110258	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37800	2650	2	7.54	28835646200	781098	177.95	36350	38000	35900	45650	24650	35150	36916.81	6.55	-19457	36283	35716	34983	34416	33683	36000	34700	261	10500	500	26010	50	1	52240638	19747	564.18	9.90	12	1.50	67.00	3817.00	52000	20241022	-27.31	28500	20240805	32.63	52000	-27.31	20241022	28500	32.63	20240805	52000	-27.31	20241022	28500	32.63	20240805	3.35	N	009420	500	261 억	3424306	N	N	138	N	N
16	20241128	100254	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36750	1600	2	4.55	19099435250	521492	118.80	36350	37300	35900	45650	24650	35150	36624.60	6.55	-51085	36283	35716	34983	34416	33683	36000	34700	261	10500	500	26010	50	1	52240638	19198	548.51	9.63	12	1.00	67.00	3817.00	52000	20241022	-29.33	28500	20240805	28.95	52000	-29.33	20241022	28500	28.95	20240805	52000	-29.33	20241022	28500	28.95	20240805	3.35	N	009420	500	261 억	3424306	N	N	138	N	N
17	20241128	090253	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36400	1250	2	3.56	2400224500	66224	15.09	36350	36450	35900	45650	24650	35150	36244.06	6.55	-14631	36283	35716	34983	34416	33683	36000	34700	261	10500	500	26010	50	1	52240638	19016	543.28	9.54	12	0.13	67.00	3817.00	52000	20241022	-30.00	28500	20240805	27.72	52000	-30.00	20241022	28500	27.72	20240805	52000	-30.00	20241022	28500	27.72	20240805	3.35	N	009420	500	261 억	3424306	N	N	138	N	N
18	20241127	160248	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35150	50	2	0.14	15230962750	436175	77.60	34650	35550	34250	45600	24600	35100	34918.47	6.60	-24596	37666	36382	35566	34282	33466	35975	33875	261	10500	500	25970	50	1	52240638	18363	524.63	9.21	12	0.83	67.00	3817.00	52000	20241022	-32.40	28500	20240805	23.33	52000	-32.40	20241022	28500	23.33	20240805	52000	-32.40	20241022	28500	23.33	20240805	3.37	N	009420	500	261 억	3448118	N	N	138	N	N
19	20241127	150251	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	34900	-200	5	-0.57	13807793550	395503	70.37	34650	35550	34250	45600	24600	35100	34911.65	6.60	-25373	37666	36382	35566	34282	33466	35975	33875	261	10500	500	25970	50	1	52240638	18232	520.90	9.14	12	0.76	67.00	3817.00	52000	20241022	-32.88	28500	20240805	22.46	52000	-32.88	20241022	28500	22.46	20240805	52000	-32.88	20241022	28500	22.46	20240805	3.37	N	009420	500	261 억	3448118	N	N	396	N	N
20	20241127	140252	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35000	-100	5	-0.28	12221292100	350064	62.28	34650	35550	34250	45600	24600	35100	34911.22	6.60	-25297	37666	36382	35566	34282	33466	35975	33875	261	10500	500	25970	50	1	52240638	18284	522.39	9.17	12	0.67	67.00	3817.00	52000	20241022	-32.69	28500	20240805	22.81	52000	-32.69	20241022	28500	22.81	20240805	52000	-32.69	20241022	28500	22.81	20240805	3.37	N	009420	500	261 억	3448118	N	N	396	N	N
21	20241127	130249	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35300	200	2	0.57	10760429850	308501	54.89	34650	35550	34250	45600	24600	35100	34879.22	6.60	-20781	37666	36382	35566	34282	33466	35975	33875	261	10500	500	25970	50	1	52240638	18441	526.87	9.25	12	0.59	67.00	3817.00	52000	20241022	-32.12	28500	20240805	23.86	52000	-32.12	20241022	28500	23.86	20240805	52000	-32.12	20241022	28500	23.86	20240805	3.37	N	009420	500	261 억	3448118	N	N	396	N	N
22	20241127	120252	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35250	150	2	0.43	8828621900	253896	45.17	34650	35400	34250	45600	24600	35100	34771.69	6.60	-15226	37666	36382	35566	34282	33466	35975	33875	261	10500	500	25970	50	1	52240638	18415	526.12	9.24	12	0.49	67.00	3817.00	52000	20241022	-32.21	28500	20240805	23.68	52000	-32.21	20241022	28500	23.68	20240805	52000	-32.21	20241022	28500	23.68	20240805	3.37	N	009420	500	261 억	3448118	N	N	396	N	N
23	20241127	110252	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	34850	-250	5	-0.71	7593674700	218647	38.90	34650	35250	34250	45600	24600	35100	34729.11	6.60	-12921	37666	36382	35566	34282	33466	35975	33875	261	10500	500	25970	50	1	52240638	18206	520.15	9.13	12	0.42	67.00	3817.00	52000	20241022	-32.98	28500	20240805	22.28	52000	-32.98	20241022	28500	22.28	20240805	52000	-32.98	20241022	28500	22.28	20240805	3.37	N	009420	500	261 억	3448118	N	N	396	N	N
24	20241127	100251	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	34900	-200	5	-0.57	5793408200	166904	29.69	34650	35250	34250	45600	24600	35100	34709.38	6.60	5131	37666	36382	35566	34282	33466	35975	33875	261	10500	500	25970	50	1	52240638	18232	520.90	9.14	12	0.32	67.00	3817.00	52000	20241022	-32.88	28500	20240805	22.46	52000	-32.88	20241022	28500	22.46	20240805	52000	-32.88	20241022	28500	22.46	20240805	3.37	N	009420	500	261 억	3448118	N	N	396	N	N
25	20241127	090252	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35050	-50	5	-0.14	1732568050	49921	8.88	34650	35100	34600	45600	24600	35100	34700.60	6.60	3874	37666	36382	35566	34282	33466	35975	33875	261	10500	500	25970	50	1	52240638	18310	523.13	9.18	12	0.10	67.00	3817.00	52000	20241022	-32.60	28500	20240805	22.98	52000	-32.60	20241022	28500	22.98	20240805	52000	-32.60	20241022	28500	22.98	20240805	3.37	N	009420	500	261 억	3448118	N	N	396	N	N
26	20241126	160252	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35100	-500	5	-1.40	19855806650	558423	72.67	36500	36850	34750	46250	24950	35600	35557.70	6.85	-139221	37400	36500	35550	34650	33700	36950	35100	261	10650	500	26340	50	1	52240638	18336	523.88	9.20	12	1.07	67.00	3817.00	52000	20241022	-32.50	28500	20240805	23.16	52000	-32.50	20241022	28500	23.16	20240805	52000	-32.50	20241022	28500	23.16	20240805	3.50	N	009420	500	261 억	3580943	N	N	396	N	N
27	20241126	150250	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35100	-500	5	-1.40	19091124850	536632	69.84	36500	36850	34750	46250	24950	35600	35575.82	6.85	-140671	37400	36500	35550	34650	33700	36950	35100	261	10650	500	26340	50	1	52240638	18336	523.88	9.20	12	1.03	67.00	3817.00	52000	20241022	-32.50	28500	20240805	23.16	52000	-32.50	20241022	28500	23.16	20240805	52000	-32.50	20241022	28500	23.16	20240805	3.50	N	009420	500	261 억	3580943	N	N	324	N	N
28	20241126	140249	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	34950	-650	5	-1.83	17852168300	501309	65.24	36500	36850	34750	46250	24950	35600	35611.11	6.85	-141253	37400	36500	35550	34650	33700	36950	35100	261	10650	500	26340	50	1	52240638	18258	521.64	9.16	12	0.96	67.00	3817.00	52000	20241022	-32.79	28500	20240805	22.63	52000	-32.79	20241022	28500	22.63	20240805	52000	-32.79	20241022	28500	22.63	20240805	3.50	N	009420	500	261 억	3580943	N	N	324	N	N
29	20241126	130249	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	34800	-800	5	-2.25	16731597800	469146	61.06	36500	36850	34750	46250	24950	35600	35663.95	6.85	-133433	37400	36500	35550	34650	33700	36950	35100	261	10650	500	26340	50	1	52240638	18180	519.40	9.12	12	0.90	67.00	3817.00	52000	20241022	-33.08	28500	20240805	22.11	52000	-33.08	20241022	28500	22.11	20240805	52000	-33.08	20241022	28500	22.11	20240805	3.50	N	009420	500	261 억	3580943	N	N	324	N	N
30	20241126	120251	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35050	-550	5	-1.54	15082479100	422011	54.92	36500	36850	34800	46250	24950	35600	35739.54	6.85	-126054	37400	36500	35550	34650	33700	36950	35100	261	10650	500	26340	50	1	52240638	18310	523.13	9.18	12	0.81	67.00	3817.00	52000	20241022	-32.60	28500	20240805	22.98	52000	-32.60	20241022	28500	22.98	20240805	52000	-32.60	20241022	28500	22.98	20240805	3.50	N	009420	500	261 억	3580943	N	N	324	N	N
31	20241126	110254	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35100	-500	5	-1.40	13442114450	375103	48.82	36500	36850	34900	46250	24950	35600	35835.80	6.85	-112081	37400	36500	35550	34650	33700	36950	35100	261	10650	500	26340	50	1	52240638	18336	523.88	9.20	12	0.72	67.00	3817.00	52000	20241022	-32.50	28500	20240805	23.16	52000	-32.50	20241022	28500	23.16	20240805	52000	-32.50	20241022	28500	23.16	20240805	3.50	N	009420	500	261 억	3580943	N	N	324	N	N
32	20241126	100253	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35450	-150	5	-0.42	10990645000	305743	39.79	36500	36850	34900	46250	24950	35600	35947.33	6.85	-92867	37400	36500	35550	34650	33700	36950	35100	261	10650	500	26340	50	1	52240638	18519	529.10	9.29	12	0.59	67.00	3817.00	52000	20241022	-31.83	28500	20240805	24.39	52000	-31.83	20241022	28500	24.39	20240805	52000	-31.83	20241022	28500	24.39	20240805	3.50	N	009420	500	261 억	3580943	N	N	324	N	N
33	20241126	090250	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36050	450	2	1.26	1393367100	38400	5.00	36500	36500	35850	46250	24950	35600	36285.60	6.85	-15642	37400	36500	35550	34650	33700	36950	35100	261	10650	500	26340	50	1	52240638	18833	538.06	9.44	12	0.07	67.00	3817.00	52000	20241022	-30.67	28500	20240805	26.49	52000	-30.67	20241022	28500	26.49	20240805	52000	-30.67	20241022	28500	26.49	20240805	3.50	N	009420	500	261 억	3580943	N	N	324	N	N
34	20241125	160246	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35600	1000	2	2.89	27298627850	764947	76.41	35450	36450	34600	44950	24250	34600	35688.62	7.05	-103261	37633	36116	35033	33516	32433	35575	32975	261	10350	500	25600	50	1	52240638	18598	531.34	9.33	12	1.46	67.00	3817.00	52000	20241022	-31.54	28500	20240805	24.91	52000	-31.54	20241022	28500	24.91	20240805	52000	-31.54	20241022	28500	24.91	20240805	3.56	N	009420	500	261 억	3685170	N	N	324	N	N
35	20241125	150249	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35700	1100	2	3.18	24106296250	675309	67.46	35450	36450	34600	44950	24250	34600	35698.49	7.05	-97454	37633	36116	35033	33516	32433	35575	32975	261	10350	500	25600	50	1	52240638	18650	532.84	9.35	12	1.29	67.00	3817.00	52000	20241022	-31.35	28500	20240805	25.26	52000	-31.35	20241022	28500	25.26	20240805	52000	-31.35	20241022	28500	25.26	20240805	3.56	N	009420	500	261 억	3685170	N	N	524	N	N
36	20241125	140250	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35800	1200	2	3.47	21630311100	606013	60.54	35450	36450	34600	44950	24250	34600	35694.82	7.05	-77909	37633	36116	35033	33516	32433	35575	32975	261	10350	500	25600	50	1	52240638	18702	534.33	9.38	12	1.16	67.00	3817.00	52000	20241022	-31.15	28500	20240805	25.61	52000	-31.15	20241022	28500	25.61	20240805	52000	-31.15	20241022	28500	25.61	20240805	3.56	N	009420	500	261 억	3685170	N	N	524	N	N
37	20241125	130248	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36150	1550	2	4.48	17966066350	504185	50.36	35450	36350	34600	44950	24250	34600	35636.15	7.05	-36941	37633	36116	35033	33516	32433	35575	32975	261	10350	500	25600	50	1	52240638	18885	539.55	9.47	12	0.97	67.00	3817.00	52000	20241022	-30.48	28500	20240805	26.84	52000	-30.48	20241022	28500	26.84	20240805	52000	-30.48	20241022	28500	26.84	20240805	3.56	N	009420	500	261 억	3685170	N	N	524	N	N
38	20241125	120249	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35850	1250	2	3.61	16294884100	457896	45.74	35450	36350	34600	44950	24250	34600	35588.82	7.05	-43145	37633	36116	35033	33516	32433	35575	32975	261	10350	500	25600	50	1	52240638	18728	535.07	9.39	12	0.88	67.00	3817.00	52000	20241022	-31.06	28500	20240805	25.79	52000	-31.06	20241022	28500	25.79	20240805	52000	-31.06	20241022	28500	25.79	20240805	3.56	N	009420	500	261 억	3685170	N	N	524	N	N
39	20241125	110249	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36100	1500	2	4.34	15144018200	425801	42.53	35450	36350	34600	44950	24250	34600	35568.47	7.05	-37447	37633	36116	35033	33516	32433	35575	32975	261	10350	500	25600	50	1	52240638	18859	538.81	9.46	12	0.82	67.00	3817.00	52000	20241022	-30.58	28500	20240805	26.67	52000	-30.58	20241022	28500	26.67	20240805	52000	-30.58	20241022	28500	26.67	20240805	3.56	N	009420	500	261 억	3685170	N	N	524	N	N
40	20241125	100245	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35600	1000	2	2.89	7510631550	213546	21.33	35450	35600	34600	44950	24250	34600	35174.00	7.05	-31196	37633	36116	35033	33516	32433	35575	32975	261	10350	500	25600	50	1	52240638	18598	531.34	9.33	12	0.41	67.00	3817.00	52000	20241022	-31.54	28500	20240805	24.91	52000	-31.54	20241022	28500	24.91	20240805	52000	-31.54	20241022	28500	24.91	20240805	3.56	N	009420	500	261 억	3685170	N	N	524	N	N
41	20241125	090245	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	34850	250	2	0.72	1521379750	43190	4.31	35450	35600	34600	44950	24250	34600	35241.74	7.05	-5178	37633	36116	35033	33516	32433	35575	32975	261	10350	500	25600	50	1	52240638	18206	520.15	9.13	12	0.08	67.00	3817.00	52000	20241022	-32.98	28500	20240805	22.28	52000	-32.98	20241022	28500	22.28	20240805	52000	-32.98	20241022	28500	22.28	20240805	3.56	N	009420	500	261 억	3685170	N	N	524	N	N
42	20241122	160238	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	34600	-1700	5	-4.68	34801772450	993766	99.37	36000	36550	33950	47150	25450	36300	35020.63	6.71	161678	39300	37800	36150	34650	33000	36975	33825	261	10850	500	26860	50	1	52240638	18075	516.42	9.06	12	1.90	67.00	3817.00	52000	20241022	-33.46	28500	20240805	21.40	52000	-33.46	20241022	28500	21.40	20240805	52000	-33.46	20241022	28500	21.40	20240805	3.64	N	009420	500	261 억	3507016	N	N	524	N	N
43	20241122	150236	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	34600	-1700	5	-4.68	32307251450	921571	92.15	36000	36550	33950	47150	25450	36300	35056.07	6.71	120521	39300	37800	36150	34650	33000	36975	33825	261	10850	500	26860	50	1	52240638	18075	516.42	9.06	12	1.76	67.00	3817.00	52000	20241022	-33.46	28500	20240805	21.40	52000	-33.46	20241022	28500	21.40	20240805	52000	-33.46	20241022	28500	21.40	20240805	3.64	N	009420	500	261 억	3507016	N	N	1213	N	N
44	20241122	140240	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	34250	-2050	5	-5.65	24672740950	699783	69.97	36000	36550	34200	47150	25450	36300	35256.99	6.71	54404	39300	37800	36150	34650	33000	36975	33825	261	10850	500	26860	50	1	52240638	17892	511.19	8.97	12	1.34	67.00	3817.00	52000	20241022	-34.13	28500	20240805	20.18	52000	-34.13	20241022	28500	20.18	20240805	52000	-34.13	20241022	28500	20.18	20240805	3.64	N	009420	500	261 억	3507016	N	N	1213	N	N
45	20241122	130238	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	34950	-1350	5	-3.72	15170035700	425786	42.57	36000	36550	34900	47150	25450	36300	35627.55	6.71	-3269	39300	37800	36150	34650	33000	36975	33825	261	10850	500	26860	50	1	52240638	18258	521.64	9.16	12	0.82	67.00	3817.00	52000	20241022	-32.79	28500	20240805	22.63	52000	-32.79	20241022	28500	22.63	20240805	52000	-32.79	20241022	28500	22.63	20240805	3.64	N	009420	500	261 억	3507016	N	N	1213	N	N
46	20241122	120239	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35650	-650	5	-1.79	11228261350	313720	31.37	36000	36550	35150	47150	25450	36300	35789.93	6.71	-22261	39300	37800	36150	34650	33000	36975	33825	261	10850	500	26860	50	1	52240638	18624	532.09	9.34	12	0.60	67.00	3817.00	52000	20241022	-31.44	28500	20240805	25.09	52000	-31.44	20241022	28500	25.09	20240805	52000	-31.44	20241022	28500	25.09	20240805	3.64	N	009420	500	261 억	3507016	N	N	1213	N	N
47	20241122	110238	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35900	-400	5	-1.10	8816874850	245694	24.57	36000	36550	35300	47150	25450	36300	35884.78	6.71	-14320	39300	37800	36150	34650	33000	36975	33825	261	10850	500	26860	50	1	52240638	18754	535.82	9.41	12	0.47	67.00	3817.00	52000	20241022	-30.96	28500	20240805	25.96	52000	-30.96	20241022	28500	25.96	20240805	52000	-30.96	20241022	28500	25.96	20240805	3.64	N	009420	500	261 억	3507016	N	N	1213	N	N
48	20241122	100242	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35800	-500	5	-1.38	5483177700	152040	15.20	36000	36550	35600	47150	25450	36300	36063.30	6.71	-14806	39300	37800	36150	34650	33000	36975	33825	261	10850	500	26860	50	1	52240638	18702	534.33	9.38	12	0.29	67.00	3817.00	52000	20241022	-31.15	28500	20240805	25.61	52000	-31.15	20241022	28500	25.61	20240805	52000	-31.15	20241022	28500	25.61	20240805	3.64	N	009420	500	261 억	3507016	N	N	1213	N	N
49	20241122	090238	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35900	-400	5	-1.10	674913250	18726	1.87	36000	36450	35800	47150	25450	36300	36034.69	6.71	-3037	39300	37800	36150	34650	33000	36975	33825	261	10850	500	26860	50	1	52240638	18754	535.82	9.41	12	0.04	67.00	3817.00	52000	20241022	-30.96	28500	20240805	25.96	52000	-30.96	20241022	28500	25.96	20240805	52000	-30.96	20241022	28500	25.96	20240805	3.64	N	009420	500	261 억	3507016	N	N	1213	N	N
50	20241121	160238	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36300	-850	5	-2.29	35770240700	993050	131.30	37100	37650	34500	48250	26050	37150	36020.37	6.45	131329	39750	38450	37700	36400	35650	38075	36025	261	11100	500	27490	50	1	52240638	18963	541.79	9.51	12	1.90	67.00	3817.00	52000	20241022	-30.19	28500	20240805	27.37	52000	-30.19	20241022	28500	27.37	20240805	52000	-30.19	20241022	28500	27.37	20240805	3.74	N	009420	500	261 억	3368169	N	N	1213	N	N
51	20241121	150242	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36250	-900	5	-2.42	34360393900	954149	126.16	37100	37650	34500	48250	26050	37150	36011.39	6.45	121486	39750	38450	37700	36400	35650	38075	36025	261	11100	500	27490	50	1	52240638	18937	541.04	9.50	12	1.83	67.00	3817.00	52000	20241022	-30.29	28500	20240805	27.19	52000	-30.29	20241022	28500	27.19	20240805	52000	-30.29	20241022	28500	27.19	20240805	3.74	N	009420	500	261 억	3368169	N	N	13	N	N
52	20241121	140241	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36400	-750	5	-2.02	31549026700	876578	115.90	37100	37650	34500	48250	26050	37150	35990.93	6.45	88079	39750	38450	37700	36400	35650	38075	36025	261	11100	500	27490	50	1	52240638	19016	543.28	9.54	12	1.68	67.00	3817.00	52000	20241022	-30.00	28500	20240805	27.72	52000	-30.00	20241022	28500	27.72	20240805	52000	-30.00	20241022	28500	27.72	20240805	3.74	N	009420	500	261 억	3368169	N	N	13	N	N
53	20241121	130241	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36650	-500	5	-1.35	28728903450	799490	105.71	37100	37650	34500	48250	26050	37150	35933.82	6.45	93464	39750	38450	37700	36400	35650	38075	36025	261	11100	500	27490	50	1	52240638	19146	547.01	9.60	12	1.53	67.00	3817.00	52000	20241022	-29.52	28500	20240805	28.60	52000	-29.52	20241022	28500	28.60	20240805	52000	-29.52	20241022	28500	28.60	20240805	3.74	N	009420	500	261 억	3368169	N	N	13	N	N
54	20241121	120240	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36250	-900	5	-2.42	26284899600	732546	96.86	37100	37650	34500	48250	26050	37150	35881.32	6.45	81617	39750	38450	37700	36400	35650	38075	36025	261	11100	500	27490	50	1	52240638	18937	541.04	9.50	12	1.40	67.00	3817.00	52000	20241022	-30.29	28500	20240805	27.19	52000	-30.29	20241022	28500	27.19	20240805	52000	-30.29	20241022	28500	27.19	20240805	3.74	N	009420	500	261 억	3368169	N	N	13	N	N
55	20241121	110239	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	36600	-550	5	-1.48	23016336050	642591	84.97	37100	37650	34500	48250	26050	37150	35817.72	6.45	67977	39750	38450	37700	36400	35650	38075	36025	261	11100	500	27490	50	1	52240638	19120	546.27	9.59	12	1.23	67.00	3817.00	52000	20241022	-29.62	28500	20240805	28.42	52000	-29.62	20241022	28500	28.42	20240805	52000	-29.62	20241022	28500	28.42	20240805	3.74	N	009420	500	261 억	3368169	N	N	13	N	N
56	20241121	100240	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	35550	-1600	5	-4.31	17452022700	488282	64.56	37100	37650	34500	48250	26050	37150	35741.27	6.45	43714	39750	38450	37700	36400	35650	38075	36025	261	11100	500	27490	50	1	52240638	18572	530.60	9.31	12	0.93	67.00	3817.00	52000	20241022	-31.63	28500	20240805	24.74	52000	-31.63	20241022	28500	24.74	20240805	52000	-31.63	20241022	28500	24.74	20240805	3.74	N	009420	500	261 억	3368169	N	N	13	N	N
57	20241121	090240	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37500	350	2	0.94	762706150	20439	2.70	37100	37550	37050	48250	26050	37150	37317.40	6.45	9049	39750	38450	37700	36400	35650	38075	36025	261	11100	500	27490	50	1	52240638	19590	559.70	9.82	12	0.04	67.00	3817.00	52000	20241022	-27.88	28500	20240805	31.58	52000	-27.88	20241022	28500	31.58	20240805	52000	-27.88	20241022	28500	31.58	20240805	3.74	N	009420	500	261 억	3368169	N	N	13	N	N
58	20241120	160238	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37150	-1100	5	-2.88	27785307700	739053	81.78	38650	39000	36950	49700	26800	38250	37596.69	6.34	56103	40783	39516	38583	37316	36383	39050	36850	261	11450	500	28300	50	1	52240638	19407	554.48	9.73	12	1.41	67.00	3817.00	52000	20241022	-28.56	28500	20240805	30.35	52000	-28.56	20241022	28500	30.35	20240805	52000	-28.56	20241022	28500	30.35	20240805	3.74	N	009420	500	261 억	3313524	N	N	12	N	N
59	20241120	150243	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37150	-1100	5	-2.88	25018746050	664613	73.54	38650	39000	36950	49700	26800	38250	37642.22	6.34	30175	40783	39516	38583	37316	36383	39050	36850	261	11450	500	28300	50	1	52240638	19407	554.48	9.73	12	1.27	67.00	3817.00	52000	20241022	-28.56	28500	20240805	30.35	52000	-28.56	20241022	28500	30.35	20240805	52000	-28.56	20241022	28500	30.35	20240805	3.74	N	009420	500	261 억	3313524	N	N	561	N	N
60	20241120	140243	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37750	-500	5	-1.31	20076915600	532719	58.95	38650	39000	36950	49700	26800	38250	37685.47	6.34	22436	40783	39516	38583	37316	36383	39050	36850	261	11450	500	28300	50	1	52240638	19721	563.43	9.89	12	1.02	67.00	3817.00	52000	20241022	-27.40	28500	20240805	32.46	52000	-27.40	20241022	28500	32.46	20240805	52000	-27.40	20241022	28500	32.46	20240805	3.74	N	009420	500	261 억	3313524	N	N	561	N	N
61	20241120	130244	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37750	-500	5	-1.31	18228874750	483899	53.54	38650	39000	36950	49700	26800	38250	37668.37	6.34	18926	40783	39516	38583	37316	36383	39050	36850	261	11450	500	28300	50	1	52240638	19721	563.43	9.89	12	0.93	67.00	3817.00	52000	20241022	-27.40	28500	20240805	32.46	52000	-27.40	20241022	28500	32.46	20240805	52000	-27.40	20241022	28500	32.46	20240805	3.74	N	009420	500	261 억	3313524	N	N	561	N	N
62	20241120	120244	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37700	-550	5	-1.44	16869218350	447833	49.55	38650	39000	36950	49700	26800	38250	37665.89	6.34	8940	40783	39516	38583	37316	36383	39050	36850	261	11450	500	28300	50	1	52240638	19695	562.69	9.88	12	0.86	67.00	3817.00	52000	20241022	-27.50	28500	20240805	32.28	52000	-27.50	20241022	28500	32.28	20240805	52000	-27.50	20241022	28500	32.28	20240805	3.74	N	009420	500	261 억	3313524	N	N	561	N	N
63	20241120	110243	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37950	-300	5	-0.78	15220448850	404008	44.70	38650	39000	36950	49700	26800	38250	37670.71	6.34	15830	40783	39516	38583	37316	36383	39050	36850	261	11450	500	28300	50	1	52240638	19825	566.42	9.94	12	0.77	67.00	3817.00	52000	20241022	-27.02	28500	20240805	33.16	52000	-27.02	20241022	28500	33.16	20240805	52000	-27.02	20241022	28500	33.16	20240805	3.74	N	009420	500	261 억	3313524	N	N	561	N	N
64	20241120	100242	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	37700	-550	5	-1.44	11423498700	302574	33.48	38650	39000	36950	49700	26800	38250	37751.03	6.34	-5598	40783	39516	38583	37316	36383	39050	36850	261	11450	500	28300	50	1	52240638	19695	562.69	9.88	12	0.58	67.00	3817.00	52000	20241022	-27.50	28500	20240805	32.28	52000	-27.50	20241022	28500	32.28	20240805	52000	-27.50	20241022	28500	32.28	20240805	3.74	N	009420	500	261 억	3313524	N	N	561	N	N
65	20241120	090241	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	38600	350	2	0.92	1220797350	31518	3.49	38650	39000	38550	49700	26800	38250	38766.79	6.34	-5482	40783	39516	38583	37316	36383	39050	36850	261	11450	500	28300	50	1	52240638	20165	576.12	10.11	12	0.06	67.00	3817.00	52000	20241022	-25.77	28500	20240805	35.44	52000	-25.77	20241022	28500	35.44	20240805	52000	-25.77	20241022	28500	35.44	20240805	3.74	N	009420	500	261 억	3313524	N	N	561	N	N
66	20241119	160233	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	38250	-1350	5	-3.41	34457816400	897089	104.28	39700	39850	37650	51400	27750	39600	38409.13	6.17	84494	41800	40700	39500	38400	37200	41250	38950	261	11800	500	29300	50	1	52240638	19982	570.90	10.02	12	1.72	67.00	3817.00	52000	20241022	-26.44	28500	20240805	34.21	52000	-26.44	20241022	28500	34.21	20240805	52000	-26.44	20241022	28500	34.21	20240805	3.71	N	009420	500	261 억	3224792	N	N	561	N	N
67	20241119	150234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	38200	-1400	5	-3.54	32396549950	843089	98.00	39700	39850	37650	51400	27750	39600	38424.21	6.17	84815	41800	40700	39500	38400	37200	41250	38950	261	11800	500	29300	50	1	52240638	19956	570.15	10.01	12	1.61	67.00	3817.00	52000	20241022	-26.54	28500	20240805	34.04	52000	-26.54	20241022	28500	34.04	20240805	52000	-26.54	20241022	28500	34.04	20240805	3.71	N	009420	500	261 억	3224792	N	N	2448	N	N
68	20241119	140234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	38200	-1400	5	-3.54	28583341300	742908	86.36	39700	39850	37650	51400	27750	39600	38472.98	6.17	35615	41800	40700	39500	38400	37200	41250	38950	261	11800	500	29300	50	1	52240638	19956	570.15	10.01	12	1.42	67.00	3817.00	52000	20241022	-26.54	28500	20240805	34.04	52000	-26.54	20241022	28500	34.04	20240805	52000	-26.54	20241022	28500	34.04	20240805	3.71	N	009420	500	261 억	3224792	N	N	2448	N	N
69	20241119	130234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	38300	-1300	5	-3.28	21954971300	568253	66.05	39700	39850	37850	51400	27750	39600	38633.71	6.17	8691	41800	40700	39500	38400	37200	41250	38950	261	11800	500	29300	50	1	52240638	20008	571.64	10.03	12	1.09	67.00	3817.00	52000	20241022	-26.35	28500	20240805	34.39	52000	-26.35	20241022	28500	34.39	20240805	52000	-26.35	20241022	28500	34.39	20240805	3.71	N	009420	500	261 억	3224792	N	N	2448	N	N
70	20241119	120232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	38500	-1100	5	-2.78	19568147950	505971	58.81	39700	39850	37850	51400	27750	39600	38672.07	6.17	-13511	41800	40700	39500	38400	37200	41250	38950	261	11800	500	29300	50	1	52240638	20113	574.63	10.09	12	0.97	67.00	3817.00	52000	20241022	-25.96	28500	20240805	35.09	52000	-25.96	20241022	28500	35.09	20240805	52000	-25.96	20241022	28500	35.09	20240805	3.71	N	009420	500	261 억	3224792	N	N	2448	N	N
71	20241119	110233	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	38050	-1550	5	-3.91	14020987450	360495	41.90	39700	39850	38050	51400	27750	39600	38891.16	6.17	-44554	41800	40700	39500	38400	37200	41250	38950	261	11800	500	29300	50	1	52240638	19878	567.91	9.97	12	0.69	67.00	3817.00	52000	20241022	-26.83	28500	20240805	33.51	52000	-26.83	20241022	28500	33.51	20240805	52000	-26.83	20241022	28500	33.51	20240805	3.71	N	009420	500	261 억	3224792	N	N	2448	N	N
72	20241119	100239	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	38800	-800	5	-2.02	7715152200	196864	22.88	39700	39850	38650	51400	27750	39600	39187.55	6.17	-6606	41800	40700	39500	38400	37200	41250	38950	261	11800	500	29300	50	1	52240638	20269	579.10	10.17	12	0.38	67.00	3817.00	52000	20241022	-25.38	28500	20240805	36.14	52000	-25.38	20241022	28500	36.14	20240805	52000	-25.38	20241022	28500	36.14	20240805	3.71	N	009420	500	261 억	3224792	N	N	2448	N	N
73	20241119	090238	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	39600	0	3	0.00	1097775100	27787	3.23	39700	39850	39250	51400	27750	39600	39502.23	6.17	-2542	41800	40700	39500	38400	37200	41250	38950	261	11800	500	29300	50	1	52240638	20687	591.04	10.37	12	0.05	67.00	3817.00	52000	20241022	-23.85	28500	20240805	38.95	52000	-23.85	20241022	28500	38.95	20240805	52000	-23.85	20241022	28500	38.95	20240805	3.71	N	009420	500	261 억	3224792	N	N	2448	N	N
74	20241118	160233	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	39600	-1300	5	-3.18	33770346200	856695	160.81	39400	40600	38300	53100	28650	40900	39418.64	6.01	90929	42366	41632	40816	40082	39266	42000	40450	261	12200	500	30260	50	1	52240638	20687	591.04	10.37	12	1.64	67.00	3817.00	52000	20241022	-23.85	28500	20240805	38.95	52000	-23.85	20241022	28500	38.95	20240805	52000	-23.85	20241022	28500	38.95	20240805	3.77	N	009420	500	261 억	3137621	N	N	2448	N	N
75	20241118	150233	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	39600	-1300	5	-3.18	32006154700	812153	152.44	39400	40600	38300	53100	28650	40900	39408.53	6.01	73679	42366	41632	40816	40082	39266	42000	40450	261	12200	500	30260	50	1	52240638	20687	591.04	10.37	12	1.55	67.00	3817.00	52000	20241022	-23.85	28500	20240805	38.95	52000	-23.85	20241022	28500	38.95	20240805	52000	-23.85	20241022	28500	38.95	20240805	3.77	N	009420	500	261 억	3137621	N	N	927	N	N
76	20241118	140234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	39450	-1450	5	-3.55	29535449850	749653	140.71	39400	40600	38300	53100	28650	40900	39398.30	6.01	54488	42366	41632	40816	40082	39266	42000	40450	261	12200	500	30260	50	1	52240638	20609	588.81	10.34	12	1.43	67.00	3817.00	52000	20241022	-24.13	28500	20240805	38.42	52000	-24.13	20241022	28500	38.42	20240805	52000	-24.13	20241022	28500	38.42	20240805	3.77	N	009420	500	261 억	3137621	N	N	927	N	N
77	20241118	130234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	39000	-1900	5	-4.65	25827151800	655268	123.00	39400	40600	38300	53100	28650	40900	39414.04	6.01	39714	42366	41632	40816	40082	39266	42000	40450	261	12200	500	30260	50	1	52240638	20374	582.09	10.22	12	1.25	67.00	3817.00	52000	20241022	-25.00	28500	20240805	36.84	52000	-25.00	20241022	28500	36.84	20240805	52000	-25.00	20241022	28500	36.84	20240805	3.77	N	009420	500	261 억	3137621	N	N	927	N	N
78	20241118	120235	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	39500	-1400	5	-3.42	21574151250	546923	102.66	39400	40600	38300	53100	28650	40900	39445.71	6.01	32185	42366	41632	40816	40082	39266	42000	40450	261	12200	500	30260	50	1	52240638	20635	589.55	10.35	12	1.05	67.00	3817.00	52000	20241022	-24.04	28500	20240805	38.60	52000	-24.04	20241022	28500	38.60	20240805	52000	-24.04	20241022	28500	38.60	20240805	3.77	N	009420	500	261 억	3137621	N	N	927	N	N
79	20241118	110234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	40150	-750	5	-1.83	18941046200	480787	90.25	39400	40600	38300	53100	28650	40900	39395.09	6.01	31615	42366	41632	40816	40082	39266	42000	40450	261	12200	500	30260	50	1	52240638	20975	599.25	10.52	12	0.92	67.00	3817.00	52000	20241022	-22.79	28500	20240805	40.88	52000	-22.79	20241022	28500	40.88	20240805	52000	-22.79	20241022	28500	40.88	20240805	3.77	N	009420	500	261 억	3137621	N	N	927	N	N
80	20241118	100234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	40150	-750	5	-1.83	14230314700	363616	68.25	39400	40400	38300	53100	28650	40900	39134.27	6.01	27666	42366	41632	40816	40082	39266	42000	40450	261	12200	500	30260	50	1	52240638	20975	599.25	10.52	12	0.70	67.00	3817.00	52000	20241022	-22.79	28500	20240805	40.88	52000	-22.79	20241022	28500	40.88	20240805	52000	-22.79	20241022	28500	40.88	20240805	3.77	N	009420	500	261 억	3137621	N	N	927	N	N
81	20241118	090231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	39300	-1600	5	-3.91	2260502100	57932	10.87	39400	39450	38550	53100	28650	40900	39011.28	6.01	-5885	42366	41632	40816	40082	39266	42000	40450	261	12200	500	30260	50	1	52240638	20531	586.57	10.30	12	0.11	67.00	3817.00	52000	20241022	-24.42	28500	20240805	37.89	52000	-24.42	20241022	28500	37.89	20240805	52000	-24.42	20241022	28500	37.89	20240805	3.77	N	009420	500	261 억	3137621	N	N	927	N	N
82	20241115	160238	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	40900	400	2	0.99	21474167750	526206	53.90	40350	41550	40000	52600	28350	40500	40810.82	6.14	-75149	44133	42316	41283	39466	38433	41800	38950	261	12100	500	29970	50	1	52240638	21366	610.45	10.72	12	1.01	67.00	3817.00	52000	20241022	-21.35	28500	20240805	43.51	52000	-21.35	20241022	28500	43.51	20240805	52000	-21.35	20241022	28500	43.51	20240805	3.76	N	009420	500	261 억	3206676	N	N	927	N	N
83	20241115	150243	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	40900	400	2	0.99	20432944150	500772	51.29	40350	41550	40000	52600	28350	40500	40804.42	6.14	-71319	44133	42316	41283	39466	38433	41800	38950	261	12100	500	29970	50	1	52240638	21366	610.45	10.72	12	0.96	67.00	3817.00	52000	20241022	-21.35	28500	20240805	43.51	52000	-21.35	20241022	28500	43.51	20240805	52000	-21.35	20241022	28500	43.51	20240805	3.76	N	009420	500	261 억	3206676	N	N	357	N	N
84	20241115	140242	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	41450	950	2	2.35	16041257500	393977	40.35	40350	41450	40000	52600	28350	40500	40717.62	6.14	-64776	44133	42316	41283	39466	38433	41800	38950	261	12100	500	29970	50	1	52240638	21654	618.66	10.86	12	0.75	67.00	3817.00	52000	20241022	-20.29	28500	20240805	45.44	52000	-20.29	20241022	28500	45.44	20240805	52000	-20.29	20241022	28500	45.44	20240805	3.76	N	009420	500	261 억	3206676	N	N	357	N	N
85	20241115	130241	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	41100	600	2	1.48	14078582050	346254	35.46	40350	41400	40000	52600	28350	40500	40660.87	6.14	-54758	44133	42316	41283	39466	38433	41800	38950	261	12100	500	29970	50	1	52240638	21471	613.43	10.77	12	0.66	67.00	3817.00	52000	20241022	-20.96	28500	20240805	44.21	52000	-20.96	20241022	28500	44.21	20240805	52000	-20.96	20241022	28500	44.21	20240805	3.76	N	009420	500	261 억	3206676	N	N	357	N	N
86	20241115	120241	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	40750	250	2	0.62	12338399300	303756	31.11	40350	41400	40000	52600	28350	40500	40620.44	6.14	-47665	44133	42316	41283	39466	38433	41800	38950	261	12100	500	29970	50	1	52240638	21288	608.21	10.68	12	0.58	67.00	3817.00	52000	20241022	-21.63	28500	20240805	42.98	52000	-21.63	20241022	28500	42.98	20240805	52000	-21.63	20241022	28500	42.98	20240805	3.76	N	009420	500	261 억	3206676	N	N	357	N	N
87	20241115	110238	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	40800	300	2	0.74	9799617750	241435	24.73	40350	41400	40000	52600	28350	40500	40589.99	6.14	-43249	44133	42316	41283	39466	38433	41800	38950	261	12100	500	29970	50	1	52240638	21314	608.96	10.69	12	0.46	67.00	3817.00	52000	20241022	-21.54	28500	20240805	43.16	52000	-21.54	20241022	28500	43.16	20240805	52000	-21.54	20241022	28500	43.16	20240805	3.76	N	009420	500	261 억	3206676	N	N	357	N	N
88	20241115	100239	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	40400	-100	5	-0.25	7067618050	174394	17.86	40350	41400	40000	52600	28350	40500	40527.12	6.14	-39605	44133	42316	41283	39466	38433	41800	38950	261	12100	500	29970	50	1	52240638	21105	602.99	10.58	12	0.33	67.00	3817.00	52000	20241022	-22.31	28500	20240805	41.75	52000	-22.31	20241022	28500	41.75	20240805	52000	-22.31	20241022	28500	41.75	20240805	3.76	N	009420	500	261 억	3206676	N	N	357	N	N
89	20241115	090307	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	40250	-250	5	-0.62	1015352400	25164	2.58	40350	40500	40150	52600	28350	40500	40332.61	6.14	-1738	44133	42316	41283	39466	38433	41800	38950	261	12100	500	29970	50	1	52240638	21027	600.75	10.54	12	0.05	67.00	3817.00	52000	20241022	-22.60	28500	20240805	41.23	52000	-22.60	20241022	28500	41.23	20240805	52000	-22.60	20241022	28500	41.23	20240805	3.76	N	009420	500	261 억	3206676	N	N	357	N	N
90	20241114	160235	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	40850	400	2	0.99	35696368850	855394	71.85	40950	43100	40750	52500	28350	40450	41730.91	6.00	15863	45383	42916	41583	39116	37783	42250	38450	261	12050	500	29930	50	1	52240638	21340	609.70	10.70	12	1.64	67.00	3817.00	52000	20241022	-21.44	28500	20240805	43.33	52000	-21.44	20241022	28500	43.33	20240805	52000	-21.44	20241022	28500	43.33	20240805	3.77	N	009420	500	261 억	3133520	N	N	1008	N	N
91	20241114	150237	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	41350	900	2	2.22	31755915050	759593	63.81	40950	43100	40750	52500	28350	40450	41806.49	6.00	1359	45383	42916	41583	39116	37783	42250	38450	261	12050	500	29930	50	1	52240638	21602	617.16	10.83	12	1.45	67.00	3817.00	52000	20241022	-20.48	28500	20240805	45.09	52000	-20.48	20241022	28500	45.09	20240805	52000	-20.48	20241022	28500	45.09	20240805	3.77	N	009420	500	261 억	3133520	N	N	1008	N	N
92	20241114	140235	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	41300	850	2	2.10	27849083700	664732	55.84	40950	43100	40750	52500	28350	40450	41895.21	6.00	-3670	45383	42916	41583	39116	37783	42250	38450	261	12050	500	29930	50	1	52240638	21575	616.42	10.82	12	1.27	67.00	3817.00	52000	20241022	-20.58	28500	20240805	44.91	52000	-20.58	20241022	28500	44.91	20240805	52000	-20.58	20241022	28500	44.91	20240805	3.77	N	009420	500	261 억	3133520	N	N	1008	N	N
93	20241114	130235	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	41600	1150	2	2.84	21031688950	499812	41.98	40950	43100	40950	52500	28350	40450	42079.20	6.00	7138	45383	42916	41583	39116	37783	42250	38450	261	12050	500	29930	50	1	52240638	21732	620.90	10.90	12	0.96	67.00	3817.00	52000	20241022	-20.00	28500	20240805	45.96	52000	-20.00	20241022	28500	45.96	20240805	52000	-20.00	20241022	28500	45.96	20240805	3.77	N	009420	500	261 억	3133520	N	N	1008	N	N
94	20241114	120234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42100	1650	2	4.08	18247811450	433217	36.39	40950	43100	40950	52500	28350	40450	42121.65	6.00	4890	45383	42916	41583	39116	37783	42250	38450	261	12050	500	29930	50	1	52240638	21993	628.36	11.03	12	0.83	67.00	3817.00	52000	20241022	-19.04	28500	20240805	47.72	52000	-19.04	20241022	28500	47.72	20240805	52000	-19.04	20241022	28500	47.72	20240805	3.77	N	009420	500	261 억	3133520	N	N	1008	N	N
95	20241114	110237	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42350	1900	2	4.70	14026966550	333083	27.98	40950	43100	40950	52500	28350	40450	42112.53	6.00	5535	45383	42916	41583	39116	37783	42250	38450	261	12050	500	29930	50	1	52240638	22124	632.09	11.10	12	0.64	67.00	3817.00	52000	20241022	-18.56	28500	20240805	48.60	52000	-18.56	20241022	28500	48.60	20240805	52000	-18.56	20241022	28500	48.60	20240805	3.77	N	009420	500	261 억	3133520	N	N	1008	N	N
96	20241114	100243	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	41600	1150	2	2.84	1685154650	40777	3.43	40950	41950	40950	52500	28350	40450	41326.13	6.00	65	45383	42916	41583	39116	37783	42250	38450	261	12050	500	29930	50	1	52240638	21732	620.90	10.90	12	0.08	67.00	3817.00	52000	20241022	-20.00	28500	20240805	45.96	52000	-20.00	20241022	28500	45.96	20240805	52000	-20.00	20241022	28500	45.96	20240805	3.77	N	009420	500	261 억	3133520	N	N	1008	N	N
97	20241114	090233	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	40450	0	3	0.00	0	0	0.00	0	0	0	52500	28350	40450	0.00	6.00	0	45383	42916	41583	39116	37783	42250	38450	261	12050	500	29930	50	1	52240638	21131	603.73	10.60	12	0.00	67.00	3817.00	52000	20241022	-22.21	28500	20240805	41.93	52000	-22.21	20241022	28500	41.93	20240805	52000	-22.21	20241022	28500	41.93	20240805	3.77	N	009420	500	261 억	3133520	N	N	1008	N	N
98	20241112	160230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44550	-1700	5	-3.68	32663823100	717258	69.66	46350	46850	44150	60100	32400	46250	45541.29	5.98	-42601	48150	47200	45950	45000	43750	47675	45475	261	13850	500	34220	50	1	52240638	23273	664.93	11.67	12	1.37	67.00	3817.00	52000	20241022	-14.33	28500	20240805	56.32	52000	-14.33	20241022	28500	56.32	20240805	52000	-14.33	20241022	28500	56.32	20240805	3.82	N	009420	500	261 억	3122201	N	N	1781	N	N
99	20241112	150232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44400	-1850	5	-4.00	30333405100	664808	64.57	46350	46850	44150	60100	32400	46250	45627.27	5.98	-55722	48150	47200	45950	45000	43750	47675	45475	261	13850	500	34220	50	1	52240638	23195	662.69	11.63	12	1.27	67.00	3817.00	52000	20241022	-14.62	28500	20240805	55.79	52000	-14.62	20241022	28500	55.79	20240805	52000	-14.62	20241022	28500	55.79	20240805	3.82	N	009420	500	261 억	3122201	N	N	637	N	N
100	20241112	140234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45100	-1150	5	-2.49	24409238850	531980	51.67	46350	46850	44950	60100	32400	46250	45883.72	5.98	-63728	48150	47200	45950	45000	43750	47675	45475	261	13850	500	34220	50	1	52240638	23561	673.13	11.82	12	1.02	67.00	3817.00	52000	20241022	-13.27	28500	20240805	58.25	52000	-13.27	20241022	28500	58.25	20240805	52000	-13.27	20241022	28500	58.25	20240805	3.82	N	009420	500	261 억	3122201	N	N	637	N	N
101	20241112	130231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45700	-550	5	-1.19	21131109350	459642	44.64	46350	46850	45450	60100	32400	46250	45972.94	5.98	-59643	48150	47200	45950	45000	43750	47675	45475	261	13850	500	34220	50	1	52240638	23874	682.09	11.97	12	0.88	67.00	3817.00	52000	20241022	-12.12	28500	20240805	60.35	52000	-12.12	20241022	28500	60.35	20240805	52000	-12.12	20241022	28500	60.35	20240805	3.82	N	009420	500	261 억	3122201	N	N	637	N	N
102	20241112	120232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45800	-450	5	-0.97	19405318250	421874	40.97	46350	46850	45450	60100	32400	46250	45997.87	5.98	-56634	48150	47200	45950	45000	43750	47675	45475	261	13850	500	34220	50	1	52240638	23926	683.58	12.00	12	0.81	67.00	3817.00	52000	20241022	-11.92	28500	20240805	60.70	52000	-11.92	20241022	28500	60.70	20240805	52000	-11.92	20241022	28500	60.70	20240805	3.82	N	009420	500	261 억	3122201	N	N	637	N	N
103	20241112	110231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45900	-350	5	-0.76	15499648900	337074	32.74	46350	46850	45450	60100	32400	46250	45982.89	5.98	-70479	48150	47200	45950	45000	43750	47675	45475	261	13850	500	34220	50	1	52240638	23978	685.07	12.03	12	0.65	67.00	3817.00	52000	20241022	-11.73	28500	20240805	61.05	52000	-11.73	20241022	28500	61.05	20240805	52000	-11.73	20241022	28500	61.05	20240805	3.82	N	009420	500	261 억	3122201	N	N	637	N	N
104	20241112	100232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46000	-250	5	-0.54	11685884250	253627	24.63	46350	46850	45500	60100	32400	46250	46075.05	5.98	-55962	48150	47200	45950	45000	43750	47675	45475	261	13850	500	34220	50	1	52240638	24031	686.57	12.05	12	0.49	67.00	3817.00	52000	20241022	-11.54	28500	20240805	61.40	52000	-11.54	20241022	28500	61.40	20240805	52000	-11.54	20241022	28500	61.40	20240805	3.82	N	009420	500	261 억	3122201	N	N	637	N	N
105	20241112	090231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45700	-550	5	-1.19	1434259950	31184	3.03	46350	46350	45550	60100	32400	46250	45993.04	5.98	-17469	48150	47200	45950	45000	43750	47675	45475	261	13850	500	34220	50	1	52240638	23874	682.09	11.97	12	0.06	67.00	3817.00	52000	20241022	-12.12	28500	20240805	60.35	52000	-12.12	20241022	28500	60.35	20240805	52000	-12.12	20241022	28500	60.35	20240805	3.82	N	009420	500	261 억	3122201	N	N	637	N	N
106	20241111	160229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46250	1300	2	2.89	46950927400	1021721	99.62	45250	46900	44700	58400	31500	44950	45952.44	6.37	-193354	47250	46100	44450	43300	41650	46675	43875	261	13450	500	33260	50	1	52240638	24161	690.30	12.12	12	1.96	67.00	3817.00	52000	20241022	-11.06	28500	20240805	62.28	52000	-11.06	20241022	28500	62.28	20240805	52000	-11.06	20241022	28500	62.28	20240805	3.72	N	009420	500	261 억	3328731	N	N	637	N	N
107	20241111	150236	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46500	1550	2	3.45	44714152700	973423	94.91	45250	46900	44700	58400	31500	44950	45935.02	6.37	-184657	47250	46100	44450	43300	41650	46675	43875	261	13450	500	33260	50	1	52240638	24292	694.03	12.18	12	1.86	67.00	3817.00	52000	20241022	-10.58	28500	20240805	63.16	52000	-10.58	20241022	28500	63.16	20240805	52000	-10.58	20241022	28500	63.16	20240805	3.72	N	009420	500	261 억	3328731	N	N	413	N	N
108	20241111	140232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45950	1000	2	2.22	37349118900	814836	79.45	45250	46900	44700	58400	31500	44950	45836.42	6.37	-155276	47250	46100	44450	43300	41650	46675	43875	261	13450	500	33260	50	1	52240638	24005	685.82	12.04	12	1.56	67.00	3817.00	52000	20241022	-11.63	28500	20240805	61.23	52000	-11.63	20241022	28500	61.23	20240805	52000	-11.63	20241022	28500	61.23	20240805	3.72	N	009420	500	261 억	3328731	N	N	413	N	N
109	20241111	130231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45850	900	2	2.00	34673841450	756426	73.76	45250	46900	44700	58400	31500	44950	45839.10	6.37	-139625	47250	46100	44450	43300	41650	46675	43875	261	13450	500	33260	50	1	52240638	23952	684.33	12.01	12	1.45	67.00	3817.00	52000	20241022	-11.83	28500	20240805	60.88	52000	-11.83	20241022	28500	60.88	20240805	52000	-11.83	20241022	28500	60.88	20240805	3.72	N	009420	500	261 억	3328731	N	N	413	N	N
110	20241111	120231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46200	1250	2	2.78	31442077800	686275	66.92	45250	46900	44700	58400	31500	44950	45815.63	6.37	-127317	47250	46100	44450	43300	41650	46675	43875	261	13450	500	33260	50	1	52240638	24135	689.55	12.10	12	1.31	67.00	3817.00	52000	20241022	-11.15	28500	20240805	62.11	52000	-11.15	20241022	28500	62.11	20240805	52000	-11.15	20241022	28500	62.11	20240805	3.72	N	009420	500	261 억	3328731	N	N	413	N	N
111	20241111	110230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46450	1500	2	3.34	28424066550	621137	60.56	45250	46900	44700	58400	31500	44950	45761.41	6.37	-112910	47250	46100	44450	43300	41650	46675	43875	261	13450	500	33260	50	1	52240638	24266	693.28	12.17	12	1.19	67.00	3817.00	52000	20241022	-10.67	28500	20240805	62.98	52000	-10.67	20241022	28500	62.98	20240805	52000	-10.67	20241022	28500	62.98	20240805	3.72	N	009420	500	261 억	3328731	N	N	413	N	N
112	20241111	100228	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45600	650	2	1.45	15563503550	343679	33.51	45250	45900	44700	58400	31500	44950	45285.05	6.37	-83157	47250	46100	44450	43300	41650	46675	43875	261	13450	500	33260	50	1	52240638	23822	680.60	11.95	12	0.66	67.00	3817.00	52000	20241022	-12.31	28500	20240805	60.00	52000	-12.31	20241022	28500	60.00	20240805	52000	-12.31	20241022	28500	60.00	20240805	3.72	N	009420	500	261 억	3328731	N	N	413	N	N
113	20241111	090229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45050	100	2	0.22	1697593300	37701	3.68	45250	45300	44700	58400	31500	44950	45027.91	6.37	-13958	47250	46100	44450	43300	41650	46675	43875	261	13450	500	33260	50	1	52240638	23534	672.39	11.80	12	0.07	67.00	3817.00	52000	20241022	-13.37	28500	20240805	58.07	52000	-13.37	20241022	28500	58.07	20240805	52000	-13.37	20241022	28500	58.07	20240805	3.72	N	009420	500	261 억	3328731	N	N	413	N	N
114	20241108	160226	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44950	2750	2	6.52	44891226000	1018616	97.31	43000	45600	42800	54800	29550	42200	44070.09	6.19	127153	47166	44682	43216	40732	39266	43950	40000	261	12600	500	31220	50	1	52240638	23482	670.90	11.78	12	1.95	67.00	3817.00	52000	20241022	-13.56	28500	20240805	57.72	52000	-13.56	20241022	28500	57.72	20240805	52000	-13.56	20241022	28500	57.72	20240805	3.76	N	009420	500	261 억	3231424	N	N	413	N	N
115	20241108	150232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44600	2400	2	5.69	42655172250	968622	92.53	43000	45600	42800	54800	29550	42200	44036.96	6.19	129495	47166	44682	43216	40732	39266	43950	40000	261	12600	500	31220	50	1	52240638	23299	665.67	11.68	12	1.85	67.00	3817.00	52000	20241022	-14.23	28500	20240805	56.49	52000	-14.23	20241022	28500	56.49	20240805	52000	-14.23	20241022	28500	56.49	20240805	3.76	N	009420	500	261 억	3231424	N	N	320	N	N
116	20241108	140229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44000	1800	2	4.27	24620899250	566992	54.16	43000	44100	42800	54800	29550	42200	43423.72	6.19	52425	47166	44682	43216	40732	39266	43950	40000	261	12600	500	31220	50	1	52240638	22986	656.72	11.53	12	1.09	67.00	3817.00	52000	20241022	-15.38	28500	20240805	54.39	52000	-15.38	20241022	28500	54.39	20240805	52000	-15.38	20241022	28500	54.39	20240805	3.76	N	009420	500	261 억	3231424	N	N	320	N	N
117	20241108	130230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42850	650	2	1.54	18126639550	417921	39.92	43000	44000	42800	54800	29550	42200	43373.36	6.19	27833	47166	44682	43216	40732	39266	43950	40000	261	12600	500	31220	50	1	52240638	22385	639.55	11.23	12	0.80	67.00	3817.00	52000	20241022	-17.60	28500	20240805	50.35	52000	-17.60	20241022	28500	50.35	20240805	52000	-17.60	20241022	28500	50.35	20240805	3.76	N	009420	500	261 억	3231424	N	N	320	N	N
118	20241108	120231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	43200	1000	2	2.37	15709810700	361832	34.57	43000	44000	43000	54800	29550	42200	43417.42	6.19	36843	47166	44682	43216	40732	39266	43950	40000	261	12600	500	31220	50	1	52240638	22568	644.78	11.32	12	0.69	67.00	3817.00	52000	20241022	-16.92	28500	20240805	51.58	52000	-16.92	20241022	28500	51.58	20240805	52000	-16.92	20241022	28500	51.58	20240805	3.76	N	009420	500	261 억	3231424	N	N	320	N	N
119	20241108	110232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	43750	1550	2	3.67	14327947300	330065	31.53	43000	44000	43000	54800	29550	42200	43409.47	6.19	30785	47166	44682	43216	40732	39266	43950	40000	261	12600	500	31220	50	1	52240638	22855	652.99	11.46	12	0.63	67.00	3817.00	52000	20241022	-15.87	28500	20240805	53.51	52000	-15.87	20241022	28500	53.51	20240805	52000	-15.87	20241022	28500	53.51	20240805	3.76	N	009420	500	261 억	3231424	N	N	320	N	N
120	20241108	100231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	43150	950	2	2.25	10698059750	246423	23.54	43000	44000	43000	54800	29550	42200	43413.40	6.19	23141	47166	44682	43216	40732	39266	43950	40000	261	12600	500	31220	50	1	52240638	22542	644.03	11.30	12	0.47	67.00	3817.00	52000	20241022	-17.02	28500	20240805	51.40	52000	-17.02	20241022	28500	51.40	20240805	52000	-17.02	20241022	28500	51.40	20240805	3.76	N	009420	500	261 억	3231424	N	N	320	N	N
121	20241108	090228	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	43500	1300	2	3.08	1674693050	38722	3.70	43000	43650	43000	54800	29550	42200	43249.14	6.19	3893	47166	44682	43216	40732	39266	43950	40000	261	12600	500	31220	50	1	52240638	22725	649.25	11.40	12	0.07	67.00	3817.00	52000	20241022	-16.35	28500	20240805	52.63	52000	-16.35	20241022	28500	52.63	20240805	52000	-16.35	20241022	28500	52.63	20240805	3.76	N	009420	500	261 억	3231424	N	N	320	N	N
122	20241107	160229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42200	-3300	5	-7.25	44479108600	1039795	113.75	45500	45700	41750	59100	31850	45500	42776.93	6.42	-88204	47666	46582	45316	44232	42966	47125	44775	261	13600	500	33670	50	1	52240638	22046	629.85	11.06	12	1.99	67.00	3817.00	52000	20241022	-18.85	28500	20240805	48.07	52000	-18.85	20241022	28500	48.07	20240805	52000	-18.85	20241022	28500	48.07	20240805	3.74	N	009420	500	261 억	3355419	N	N	320	N	N
123	20241107	150229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42350	-3150	5	-6.92	41982038100	980745	107.29	45500	45700	41750	59100	31850	45500	42804.30	6.42	-102199	47666	46582	45316	44232	42966	47125	44775	261	13600	500	33670	50	1	52240638	22124	632.09	11.10	12	1.88	67.00	3817.00	52000	20241022	-18.56	28500	20240805	48.60	52000	-18.56	20241022	28500	48.60	20240805	52000	-18.56	20241022	28500	48.60	20240805	3.74	N	009420	500	261 억	3355419	N	N	5356	N	N
124	20241107	140231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42600	-2900	5	-6.37	38409253050	896346	98.06	45500	45700	41750	59100	31850	45500	42848.80	6.42	-119536	47666	46582	45316	44232	42966	47125	44775	261	13600	500	33670	50	1	52240638	22255	635.82	11.16	12	1.72	67.00	3817.00	52000	20241022	-18.08	28500	20240805	49.47	52000	-18.08	20241022	28500	49.47	20240805	52000	-18.08	20241022	28500	49.47	20240805	3.74	N	009420	500	261 억	3355419	N	N	5356	N	N
125	20241107	130231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42600	-2900	5	-6.37	34090000650	794974	86.97	45500	45700	41750	59100	31850	45500	42879.55	6.42	-137096	47666	46582	45316	44232	42966	47125	44775	261	13600	500	33670	50	1	52240638	22255	635.82	11.16	12	1.52	67.00	3817.00	52000	20241022	-18.08	28500	20240805	49.47	52000	-18.08	20241022	28500	49.47	20240805	52000	-18.08	20241022	28500	49.47	20240805	3.74	N	009420	500	261 억	3355419	N	N	5356	N	N
126	20241107	120230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42300	-3200	5	-7.03	29811200800	694479	75.98	45500	45700	41750	59100	31850	45500	42923.34	6.42	-135573	47666	46582	45316	44232	42966	47125	44775	261	13600	500	33670	50	1	52240638	22098	631.34	11.08	12	1.33	67.00	3817.00	52000	20241022	-18.65	28500	20240805	48.42	52000	-18.65	20241022	28500	48.42	20240805	52000	-18.65	20241022	28500	48.42	20240805	3.74	N	009420	500	261 억	3355419	N	N	5356	N	N
127	20241107	110230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42300	-3200	5	-7.03	25709703300	597338	65.35	45500	45700	41750	59100	31850	45500	43037.51	6.42	-113671	47666	46582	45316	44232	42966	47125	44775	261	13600	500	33670	50	1	52240638	22098	631.34	11.08	12	1.14	67.00	3817.00	52000	20241022	-18.65	28500	20240805	48.42	52000	-18.65	20241022	28500	48.42	20240805	52000	-18.65	20241022	28500	48.42	20240805	3.74	N	009420	500	261 억	3355419	N	N	5356	N	N
128	20241107	100229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42000	-3500	5	-7.69	17579805100	405346	44.34	45500	45700	41750	59100	31850	45500	43366.11	6.42	-84061	47666	46582	45316	44232	42966	47125	44775	261	13600	500	33670	50	1	52240638	21941	626.87	11.00	12	0.78	67.00	3817.00	52000	20241022	-19.23	28500	20240805	47.37	52000	-19.23	20241022	28500	47.37	20240805	52000	-19.23	20241022	28500	47.37	20240805	3.74	N	009420	500	261 억	3355419	N	N	5356	N	N
129	20241107	090229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45300	-200	5	-0.44	1058225750	23328	2.55	45500	45600	45000	59100	31850	45500	45358.56	6.42	-11967	47666	46582	45316	44232	42966	47125	44775	261	13600	500	33670	50	1	52240638	23665	676.12	11.87	12	0.04	67.00	3817.00	52000	20241022	-12.88	28500	20240805	58.95	52000	-12.88	20241022	28500	58.95	20240805	52000	-12.88	20241022	28500	58.95	20240805	3.74	N	009420	500	261 억	3355419	N	N	5356	N	N
130	20241106	160230	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45500	1350	2	3.06	40982282150	904055	146.99	44800	46400	44050	57300	30950	44150	45331.52	6.55	-58520	45783	44966	44383	43566	42983	45375	43975	261	13150	500	32670	50	1	52240638	23769	679.10	11.92	12	1.73	67.00	3817.00	52000	20241022	-12.50	28500	20240805	59.65	52000	-12.50	20241022	28500	59.65	20240805	52000	-12.50	20241022	28500	59.65	20240805	3.70	N	009420	500	261 억	3421537	N	N	5356	N	N
131	20241106	150237	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45400	1250	2	2.83	39460162200	870565	141.55	44800	46400	44050	57300	30950	44150	45327.07	6.55	-57829	45783	44966	44383	43566	42983	45375	43975	261	13150	500	32670	50	1	52240638	23717	677.61	11.89	12	1.67	67.00	3817.00	52000	20241022	-12.69	28500	20240805	59.30	52000	-12.69	20241022	28500	59.30	20240805	52000	-12.69	20241022	28500	59.30	20240805	3.70	N	009420	500	261 억	3421537	N	N	1145	N	N
132	20241106	140236	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44750	600	2	1.36	34291541650	756578	123.01	44800	46400	44050	57300	30950	44150	45324.53	6.55	-40994	45783	44966	44383	43566	42983	45375	43975	261	13150	500	32670	50	1	52240638	23378	667.91	11.72	12	1.45	67.00	3817.00	52000	20241022	-13.94	28500	20240805	57.02	52000	-13.94	20241022	28500	57.02	20240805	52000	-13.94	20241022	28500	57.02	20240805	3.70	N	009420	500	261 억	3421537	N	N	1145	N	N
133	20241106	130235	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44450	300	2	0.68	29658046850	652169	106.04	44800	46400	44200	57300	30950	44150	45476.01	6.55	-26284	45783	44966	44383	43566	42983	45375	43975	261	13150	500	32670	50	1	52240638	23221	663.43	11.65	12	1.25	67.00	3817.00	52000	20241022	-14.52	28500	20240805	55.96	52000	-14.52	20241022	28500	55.96	20240805	52000	-14.52	20241022	28500	55.96	20240805	3.70	N	009420	500	261 억	3421537	N	N	1145	N	N
134	20241106	120229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45100	950	2	2.15	24027639000	526119	85.54	44800	46400	44300	57300	30950	44150	45669.59	6.55	-25358	45783	44966	44383	43566	42983	45375	43975	261	13150	500	32670	50	1	52240638	23561	673.13	11.82	12	1.01	67.00	3817.00	52000	20241022	-13.27	28500	20240805	58.25	52000	-13.27	20241022	28500	58.25	20240805	52000	-13.27	20241022	28500	58.25	20240805	3.70	N	009420	500	261 억	3421537	N	N	1145	N	N
135	20241106	110232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45850	1700	2	3.85	19409944500	424608	69.04	44800	46400	44300	57300	30950	44150	45712.62	6.55	-7110	45783	44966	44383	43566	42983	45375	43975	261	13150	500	32670	50	1	52240638	23952	684.33	12.01	12	0.81	67.00	3817.00	52000	20241022	-11.83	28500	20240805	60.88	52000	-11.83	20241022	28500	60.88	20240805	52000	-11.83	20241022	28500	60.88	20240805	3.70	N	009420	500	261 억	3421537	N	N	1145	N	N
136	20241106	100232	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46000	1850	2	4.19	15297212600	335175	54.50	44800	46400	44300	57300	30950	44150	45639.48	6.55	10266	45783	44966	44383	43566	42983	45375	43975	261	13150	500	32670	50	1	52240638	24031	686.57	12.05	12	0.64	67.00	3817.00	52000	20241022	-11.54	28500	20240805	61.40	52000	-11.54	20241022	28500	61.40	20240805	52000	-11.54	20241022	28500	61.40	20240805	3.70	N	009420	500	261 억	3421537	N	N	1145	N	N
137	20241106	090231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44650	500	2	1.13	447493900	10015	1.63	44800	44850	44500	57300	30950	44150	44682.37	6.55	-5314	45783	44966	44383	43566	42983	45375	43975	261	13150	500	32670	50	1	52240638	23325	666.42	11.70	12	0.02	67.00	3817.00	52000	20241022	-14.13	28500	20240805	56.67	52000	-14.13	20241022	28500	56.67	20240805	52000	-14.13	20241022	28500	56.67	20240805	3.70	N	009420	500	261 억	3421537	N	N	1145	N	N
138	20241105	160227	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44150	-50	5	-0.11	27271670100	612467	60.19	43850	45200	43800	57400	30950	44200	44527.76	6.84	-105475	47200	45700	43350	41850	39500	46450	42600	261	13200	500	32700	50	1	52240638	23064	658.96	11.57	12	1.17	67.00	3817.00	52000	20241022	-15.10	28500	20240805	54.91	52000	-15.10	20241022	28500	54.91	20240805	52000	-15.10	20241022	28500	54.91	20240805	3.75	N	009420	500	261 억	3573630	N	N	1145	N	N
139	20241105	150231	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44150	-50	5	-0.11	26045084150	584677	57.45	43850	45200	43800	57400	30950	44200	44546.12	6.84	-100702	47200	45700	43350	41850	39500	46450	42600	261	13200	500	32700	50	1	52240638	23064	658.96	11.57	12	1.12	67.00	3817.00	52000	20241022	-15.10	28500	20240805	54.91	52000	-15.10	20241022	28500	54.91	20240805	52000	-15.10	20241022	28500	54.91	20240805	3.75	N	009420	500	261 억	3573630	N	N	7502	N	N
140	20241105	140228	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44250	50	2	0.11	23458238950	526161	51.70	43850	45200	43800	57400	30950	44200	44583.78	6.84	-93294	47200	45700	43350	41850	39500	46450	42600	261	13200	500	32700	50	1	52240638	23116	660.45	11.59	12	1.01	67.00	3817.00	52000	20241022	-14.90	28500	20240805	55.26	52000	-14.90	20241022	28500	55.26	20240805	52000	-14.90	20241022	28500	55.26	20240805	3.75	N	009420	500	261 억	3573630	N	N	7502	N	N
141	20241105	130228	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44450	250	2	0.57	20534757600	460331	45.24	43850	45200	43800	57400	30950	44200	44608.70	6.84	-96867	47200	45700	43350	41850	39500	46450	42600	261	13200	500	32700	50	1	52240638	23221	663.43	11.65	12	0.88	67.00	3817.00	52000	20241022	-14.52	28500	20240805	55.96	52000	-14.52	20241022	28500	55.96	20240805	52000	-14.52	20241022	28500	55.96	20240805	3.75	N	009420	500	261 억	3573630	N	N	7502	N	N
142	20241105	120228	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44450	250	2	0.57	19289139250	432317	42.48	43850	45200	43800	57400	30950	44200	44618.06	6.84	-89920	47200	45700	43350	41850	39500	46450	42600	261	13200	500	32700	50	1	52240638	23221	663.43	11.65	12	0.83	67.00	3817.00	52000	20241022	-14.52	28500	20240805	55.96	52000	-14.52	20241022	28500	55.96	20240805	52000	-14.52	20241022	28500	55.96	20240805	3.75	N	009420	500	261 억	3573630	N	N	7502	N	N
143	20241105	110224	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44950	750	2	1.70	17537287300	393113	38.63	43850	45200	43800	57400	30950	44200	44611.33	6.84	-80351	47200	45700	43350	41850	39500	46450	42600	261	13200	500	32700	50	1	52240638	23482	670.90	11.78	12	0.75	67.00	3817.00	52000	20241022	-13.56	28500	20240805	57.72	52000	-13.56	20241022	28500	57.72	20240805	52000	-13.56	20241022	28500	57.72	20240805	3.75	N	009420	500	261 억	3573630	N	N	7502	N	N
144	20241105	100226	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	43850	-350	5	-0.79	13596017300	304815	29.95	43850	45200	43800	57400	30950	44200	44604.19	6.84	-70203	47200	45700	43350	41850	39500	46450	42600	261	13200	500	32700	50	1	52240638	22908	654.48	11.49	12	0.58	67.00	3817.00	52000	20241022	-15.67	28500	20240805	53.86	52000	-15.67	20241022	28500	53.86	20240805	52000	-15.67	20241022	28500	53.86	20240805	3.75	N	009420	500	261 억	3573630	N	N	7502	N	N
145	20241105	090226	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	43950	-250	5	-0.57	811122450	18417	1.81	43850	44500	43850	57400	30950	44200	44041.88	6.84	-3424	47200	45700	43350	41850	39500	46450	42600	261	13200	500	32700	50	1	52240638	22960	655.97	11.51	12	0.04	67.00	3817.00	52000	20241022	-15.48	28500	20240805	54.21	52000	-15.48	20241022	28500	54.21	20240805	52000	-15.48	20241022	28500	54.21	20240805	3.75	N	009420	500	261 억	3573630	N	N	7502	N	N
146	20241104	160226	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44200	2200	2	5.24	43701460800	1008599	133.22	41700	44850	41000	54600	29400	42000	43328.76	7.03	-54016	44600	43300	42650	41350	40700	42975	41025	261	12600	500	31080	50	1	52240638	23090	659.70	11.58	12	1.93	67.00	3817.00	52000	20241022	-15.00	28500	20240805	55.09	52000	-15.00	20241022	28500	55.09	20240805	52000	-15.00	20241022	28500	55.09	20240805	3.76	N	009420	500	261 억	3674779	N	N	7502	N	N
147	20241104	150229	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44150	2150	2	5.12	41551949000	959864	126.79	41700	44850	41000	54600	29400	42000	43289.60	7.03	-48172	44600	43300	42650	41350	40700	42975	41025	261	12600	500	31080	50	1	52240638	23064	658.96	11.57	12	1.84	67.00	3817.00	52000	20241022	-15.10	28500	20240805	54.91	52000	-15.10	20241022	28500	54.91	20240805	52000	-15.10	20241022	28500	54.91	20240805	3.76	N	009420	500	261 억	3674779	N	N	11393	N	N
148	20241104	140226	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44300	2300	2	5.48	36231795450	840223	110.98	41700	44550	41000	54600	29400	42000	43121.83	7.03	-43144	44600	43300	42650	41350	40700	42975	41025	261	12600	500	31080	50	1	52240638	23143	661.19	11.61	12	1.61	67.00	3817.00	52000	20241022	-14.81	28500	20240805	55.44	52000	-14.81	20241022	28500	55.44	20240805	52000	-14.81	20241022	28500	55.44	20240805	3.76	N	009420	500	261 억	3674779	N	N	11393	N	N
149	20241104	130205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44350	2350	2	5.60	32935215150	765873	101.16	41700	44400	41000	54600	29400	42000	43003.68	7.03	-31600	44600	43300	42650	41350	40700	42975	41025	261	12600	500	31080	50	1	52240638	23169	661.94	11.62	12	1.47	67.00	3817.00	52000	20241022	-14.71	28500	20240805	55.61	52000	-14.71	20241022	28500	55.61	20240805	52000	-14.71	20241022	28500	55.61	20240805	3.76	N	009420	500	261 억	3674779	N	N	11393	N	N
150	20241104	120224	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44100	2100	2	5.00	30461912850	709824	93.76	41700	44400	41000	54600	29400	42000	42914.92	7.03	-30674	44600	43300	42650	41350	40700	42975	41025	261	12600	500	31080	50	1	52240638	23038	658.21	11.55	12	1.36	67.00	3817.00	52000	20241022	-15.19	28500	20240805	54.74	52000	-15.19	20241022	28500	54.74	20240805	52000	-15.19	20241022	28500	54.74	20240805	3.76	N	009420	500	261 억	3674779	N	N	11393	N	N
151	20241104	110223	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44150	2150	2	5.12	27004243950	631508	83.41	41700	44250	41000	54600	29400	42000	42761.69	7.03	-24191	44600	43300	42650	41350	40700	42975	41025	261	12600	500	31080	50	1	52240638	23064	658.96	11.57	12	1.21	67.00	3817.00	52000	20241022	-15.10	28500	20240805	54.91	52000	-15.10	20241022	28500	54.91	20240805	52000	-15.10	20241022	28500	54.91	20240805	3.76	N	009420	500	261 억	3674779	N	N	11393	N	N
152	20241104	100222	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42750	750	2	1.79	13721388700	327271	43.23	41700	42900	41000	54600	29400	42000	41926.66	7.03	-13132	44600	43300	42650	41350	40700	42975	41025	261	12600	500	31080	50	1	52240638	22333	638.06	11.20	12	0.63	67.00	3817.00	52000	20241022	-17.79	28500	20240805	50.00	52000	-17.79	20241022	28500	50.00	20240805	52000	-17.79	20241022	28500	50.00	20240805	3.76	N	009420	500	261 억	3674779	N	N	11393	N	N
153	20241104	090222	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	41750	-250	5	-0.60	1378520550	32925	4.35	41700	42300	41650	54600	29400	42000	41867.95	7.03	11492	44600	43300	42650	41350	40700	42975	41025	261	12600	500	31080	50	1	52240638	21810	623.13	10.94	12	0.06	67.00	3817.00	52000	20241022	-19.71	28500	20240805	46.49	52000	-19.71	20241022	28500	46.49	20240805	52000	-19.71	20241022	28500	46.49	20240805	3.76	N	009420	500	261 억	3674779	N	N	11393	N	N
154	20241101	160217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42000	-2200	5	-4.98	31800084250	746023	67.47	43650	43950	42000	57400	30950	44200	42629.85	6.83	110111	47066	45632	44066	42632	41066	44850	41850	261	13200	500	32700	50	1	52240638	21941	626.87	11.00	12	1.43	67.00	3817.00	52000	20241022	-19.23	28500	20240805	47.37	52000	-19.23	20241022	28500	47.37	20240805	52000	-19.23	20241022	28500	47.37	20240805	3.69	N	009420	500	261 억	3566777	N	N	11393	N	N
155	20241101	150223	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42450	-1750	5	-3.96	26894453850	629651	56.95	43650	43950	42150	57400	30950	44200	42713.27	6.83	68648	47066	45632	44066	42632	41066	44850	41850	261	13200	500	32700	50	1	52240638	22176	633.58	11.12	12	1.21	67.00	3817.00	52000	20241022	-18.37	28500	20240805	48.95	52000	-18.37	20241022	28500	48.95	20240805	52000	-18.37	20241022	28500	48.95	20240805	3.69	N	009420	500	261 억	3566777	N	N	798	N	N
156	20241101	140218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42650	-1550	5	-3.51	22572314900	528208	47.77	43650	43950	42150	57400	30950	44200	42733.76	6.83	36792	47066	45632	44066	42632	41066	44850	41850	261	13200	500	32700	50	1	52240638	22281	636.57	11.17	12	1.01	67.00	3817.00	52000	20241022	-17.98	28500	20240805	49.65	52000	-17.98	20241022	28500	49.65	20240805	52000	-17.98	20241022	28500	49.65	20240805	3.69	N	009420	500	261 억	3566777	N	N	798	N	N
157	20241101	130234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42650	-1550	5	-3.51	19752207950	461947	41.78	43650	43950	42150	57400	30950	44200	42758.60	6.83	19799	47066	45632	44066	42632	41066	44850	41850	261	13200	500	32700	50	1	52240638	22281	636.57	11.17	12	0.88	67.00	3817.00	52000	20241022	-17.98	28500	20240805	49.65	52000	-17.98	20241022	28500	49.65	20240805	52000	-17.98	20241022	28500	49.65	20240805	3.69	N	009420	500	261 억	3566777	N	N	798	N	N
158	20241101	120235	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42500	-1700	5	-3.85	16688841300	390255	35.30	43650	43950	42150	57400	30950	44200	42763.93	6.83	1420	47066	45632	44066	42632	41066	44850	41850	261	13200	500	32700	50	1	52240638	22202	634.33	11.13	12	0.75	67.00	3817.00	52000	20241022	-18.27	28500	20240805	49.12	52000	-18.27	20241022	28500	49.12	20240805	52000	-18.27	20241022	28500	49.12	20240805	3.69	N	009420	500	261 억	3566777	N	N	798	N	N
159	20241101	110234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42250	-1950	5	-4.41	13712969600	320135	28.95	43650	43950	42150	57400	30950	44200	42834.95	6.83	-1139	47066	45632	44066	42632	41066	44850	41850	261	13200	500	32700	50	1	52240638	22072	630.60	11.07	12	0.61	67.00	3817.00	52000	20241022	-18.75	28500	20240805	48.25	52000	-18.75	20241022	28500	48.25	20240805	52000	-18.75	20241022	28500	48.25	20240805	3.69	N	009420	500	261 억	3566777	N	N	798	N	N
160	20241101	100234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	42400	-1800	5	-4.07	8548984600	198470	17.95	43650	43950	42400	57400	30950	44200	43074.43	6.83	-5814	47066	45632	44066	42632	41066	44850	41850	261	13200	500	32700	50	1	52240638	22150	632.84	11.11	12	0.38	67.00	3817.00	52000	20241022	-18.46	28500	20240805	48.77	52000	-18.46	20241022	28500	48.77	20240805	52000	-18.46	20241022	28500	48.77	20240805	3.69	N	009420	500	261 억	3566777	N	N	798	N	N
161	20241101	090234	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	43950	-250	5	-0.57	617151250	14131	1.28	43650	43950	43500	57400	30950	44200	43673.50	6.83	217	47066	45632	44066	42632	41066	44850	41850	261	13200	500	32700	50	1	52240638	22960	655.97	11.51	12	0.03	67.00	3817.00	52000	20241022	-15.48	28500	20240805	54.21	52000	-15.48	20241022	28500	54.21	20240805	52000	-15.48	20241022	28500	54.21	20240805	3.69	N	009420	500	261 억	3566777	N	N	798	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History