KissMeData/185750/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

75 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	20241031	161006	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	102800	1500	2	1.48	3667854000	36300	184.33	101300	102800	100100	131600	71000	101300	101020.16	15.65	10973	103966	102632	101866	100532	99766	102250	100150	329	30300	2500	76980	100	1	13174420	13543	6.37	1.57	12	0.28	16131.00	65569.00	136500	20231227	-24.69	85795	20231026	19.82	130900	-21.47	20240102	94600	8.67	20240621	139800	-26.47	20231107	91800	11.98	20231031	0.73	N	185750	2500	329 억	2061888	N	N	21	N	N
3	20241031	151022	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	400	2	0.39	2948015700	29272	148.64	101300	101900	100100	131600	71000	101300	100711.11	15.65	9667	103966	102632	101866	100532	99766	102250	100150	329	30300	2500	76980	100	1	13174420	13398	6.30	1.55	12	0.22	16131.00	65569.00	136500	20231227	-25.49	85795	20231026	18.54	130900	-22.31	20240102	94600	7.51	20240621	139800	-27.25	20231107	91800	10.78	20231031	0.73	N	185750	2500	329 억	2061888	N	N	60	N	N
4	20241031	141020	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101200	-100	5	-0.10	2112616900	21025	106.76	101300	101300	100100	131600	71000	101300	100481.18	15.65	5082	103966	102632	101866	100532	99766	102250	100150	329	30300	2500	76980	100	1	13174420	13333	6.27	1.54	12	0.16	16131.00	65569.00	136500	20231227	-25.86	85795	20231026	17.96	130900	-22.69	20240102	94600	6.98	20240621	139800	-27.61	20231107	91800	10.24	20231031	0.73	N	185750	2500	329 억	2061888	N	N	60	N	N
5	20241031	131019	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	100500	-800	5	-0.79	1548032900	15409	78.25	101300	101300	100100	131600	71000	101300	100462.90	15.65	1343	103966	102632	101866	100532	99766	102250	100150	329	30300	2500	76980	100	1	13174420	13240	6.23	1.53	12	0.12	16131.00	65569.00	136500	20231227	-26.37	85795	20231026	17.14	130900	-23.22	20240102	94600	6.24	20240621	139800	-28.11	20231107	91800	9.48	20231031	0.73	N	185750	2500	329 억	2061888	N	N	60	N	N
6	20241031	121019	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	100300	-1000	5	-0.99	1118460000	11128	56.51	101300	101300	100100	131600	71000	101300	100508.63	15.65	-128	103966	102632	101866	100532	99766	102250	100150	329	30300	2500	76980	100	1	13174420	13214	6.22	1.53	12	0.08	16131.00	65569.00	136500	20231227	-26.52	85795	20231026	16.91	130900	-23.38	20240102	94600	6.03	20240621	139800	-28.25	20231107	91800	9.26	20231031	0.73	N	185750	2500	329 억	2061888	N	N	60	N	N
7	20241031	111019	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	100400	-900	5	-0.89	782430400	7783	39.52	101300	101300	100100	131600	71000	101300	100530.70	15.65	-897	103966	102632	101866	100532	99766	102250	100150	329	30300	2500	76980	100	1	13174420	13227	6.22	1.53	12	0.06	16131.00	65569.00	136500	20231227	-26.45	85795	20231026	17.02	130900	-23.30	20240102	94600	6.13	20240621	139800	-28.18	20231107	91800	9.37	20231031	0.73	N	185750	2500	329 억	2061888	N	N	60	N	N
8	20241031	101018	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101000	-300	5	-0.30	556446600	5537	28.12	101300	101300	100100	131600	71000	101300	100496.04	15.65	-1712	103966	102632	101866	100532	99766	102250	100150	329	30300	2500	76980	100	1	13174420	13306	6.26	1.54	12	0.04	16131.00	65569.00	136500	20231227	-26.01	85795	20231026	17.72	130900	-22.84	20240102	94600	6.77	20240621	139800	-27.75	20231107	91800	10.02	20231031	0.73	N	185750	2500	329 억	2061888	N	N	60	N	N
9	20241031	091017	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	100600	-700	5	-0.69	112924800	1120	5.69	101300	101300	100400	131600	71000	101300	100825.71	15.65	-340	103966	102632	101866	100532	99766	102250	100150	329	30300	2500	76980	100	1	13174420	13253	6.24	1.53	12	0.01	16131.00	65569.00	136500	20231227	-26.30	85795	20231026	17.26	130900	-23.15	20240102	94600	6.34	20240621	139800	-28.04	20231107	91800	9.59	20231031	0.73	N	185750	2500	329 억	2061888	N	N	60	N	N
10	20241030	161015	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101300	-1100	5	-1.07	1999532500	19651	52.11	103200	103200	101100	133100	71700	102400	101752.71	15.65	-757	107066	104732	102966	100632	98866	103850	99750	329	30700	2500	77820	100	1	13174420	13346	6.28	1.54	12	0.15	16131.00	65569.00	136500	20231227	-25.79	85795	20231026	18.07	130900	-22.61	20240102	94600	7.08	20240621	139800	-27.54	20231107	91700	10.47	20231030	0.73	N	185750	2500	329 억	2061958	N	N	55	N	N
11	20241030	151039	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101400	-1000	5	-0.98	1838544000	18062	47.90	103200	103200	101100	133100	71700	102400	101790.72	15.65	-1320	107066	104732	102966	100632	98866	103850	99750	329	30700	2500	77820	100	1	13174420	13359	6.29	1.55	12	0.14	16131.00	65569.00	136500	20231227	-25.71	85795	20231026	18.19	130900	-22.54	20240102	94600	7.19	20240621	139800	-27.47	20231107	91700	10.58	20231030	0.73	N	185750	2500	329 억	2061958	N	N	16	N	N
12	20241030	141016	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	-700	5	-0.68	1398718800	13725	36.40	103200	103200	101300	133100	71700	102400	101910.30	15.65	-2168	107066	104732	102966	100632	98866	103850	99750	329	30700	2500	77820	100	1	13174420	13398	6.30	1.55	12	0.10	16131.00	65569.00	136500	20231227	-25.49	85795	20231026	18.54	130900	-22.31	20240102	94600	7.51	20240621	139800	-27.25	20231107	91700	10.91	20231030	0.73	N	185750	2500	329 억	2061958	N	N	16	N	N
13	20241030	131023	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	-700	5	-0.68	1250393400	12266	32.53	103200	103200	101300	133100	71700	102400	101939.78	15.65	-2294	107066	104732	102966	100632	98866	103850	99750	329	30700	2500	77820	100	1	13174420	13398	6.30	1.55	12	0.09	16131.00	65569.00	136500	20231227	-25.49	85795	20231026	18.54	130900	-22.31	20240102	94600	7.51	20240621	139800	-27.25	20231107	91700	10.91	20231030	0.73	N	185750	2500	329 억	2061958	N	N	16	N	N
14	20241030	121038	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101400	-1000	5	-0.98	1112030000	10904	28.92	103200	103200	101400	133100	71700	102400	101983.68	15.65	-2337	107066	104732	102966	100632	98866	103850	99750	329	30700	2500	77820	100	1	13174420	13359	6.29	1.55	12	0.08	16131.00	65569.00	136500	20231227	-25.71	85795	20231026	18.19	130900	-22.54	20240102	94600	7.19	20240621	139800	-27.47	20231107	91700	10.58	20231030	0.73	N	185750	2500	329 억	2061958	N	N	16	N	N
15	20241030	111020	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	102100	-300	5	-0.29	922006900	9037	23.97	103200	103200	101400	133100	71700	102400	102025.77	15.65	-2251	107066	104732	102966	100632	98866	103850	99750	329	30700	2500	77820	100	1	13174420	13451	6.33	1.56	12	0.07	16131.00	65569.00	136500	20231227	-25.20	85795	20231026	19.00	130900	-22.00	20240102	94600	7.93	20240621	139800	-26.97	20231107	91700	11.34	20231030	0.73	N	185750	2500	329 억	2061958	N	N	16	N	N
16	20241030	101014	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101700	-700	5	-0.68	670206200	6574	17.43	103200	103200	101400	133100	71700	102400	101948.01	15.65	-2902	107066	104732	102966	100632	98866	103850	99750	329	30700	2500	77820	100	1	13174420	13398	6.30	1.55	12	0.05	16131.00	65569.00	136500	20231227	-25.49	85795	20231026	18.54	130900	-22.31	20240102	94600	7.51	20240621	139800	-27.25	20231107	91700	10.91	20231030	0.73	N	185750	2500	329 억	2061958	N	N	16	N	N
17	20241030	091021	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	102200	-200	5	-0.20	152545900	1491	3.95	103200	103200	101800	133100	71700	102400	102311.13	15.65	-766	107066	104732	102966	100632	98866	103850	99750	329	30700	2500	77820	100	1	13174420	13464	6.34	1.56	12	0.01	16131.00	65569.00	136500	20231227	-25.13	85795	20231026	19.12	130900	-21.93	20240102	94600	8.03	20240621	139800	-26.90	20231107	91700	11.45	20231030	0.73	N	185750	2500	329 억	2061958	N	N	16	N	N
18	20241029	160942	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	102400	-2100	5	-2.01	3846767100	37669	129.56	104500	105300	101200	135800	73200	104500	102119.97	15.66	-1980	107300	105900	104400	103000	101500	106600	103700	329	31300	2500	79420	100	1	13174420	13491	6.35	1.56	12	0.29	16131.00	65569.00	136500	20231227	-24.98	85795	20231026	19.35	130900	-21.77	20240102	94600	8.25	20240621	139800	-26.75	20231107	91700	11.67	20231030	0.74	N	185750	2500	329 억	2063531	N	N	16	N	N
19	20241029	150957	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	102400	-2100	5	-2.01	3644915000	35698	122.78	104500	105300	101200	135800	73200	104500	102104.18	15.66	-1341	107300	105900	104400	103000	101500	106600	103700	329	31300	2500	79420	100	1	13174420	13491	6.35	1.56	12	0.27	16131.00	65569.00	136500	20231227	-24.98	85795	20231026	19.35	130900	-21.77	20240102	94600	8.25	20240621	139800	-26.75	20231107	91700	11.67	20231030	0.74	N	185750	2500	329 억	2063531	N	N	28	N	N
20	20241029	140845	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101600	-2900	5	-2.78	2947433300	28865	99.28	104500	105300	101200	135800	73200	104500	102110.98	15.66	-2488	107300	105900	104400	103000	101500	106600	103700	329	31300	2500	79420	100	1	13174420	13385	6.30	1.55	12	0.22	16131.00	65569.00	136500	20231227	-25.57	85795	20231026	18.42	130900	-22.38	20240102	94600	7.40	20240621	139800	-27.32	20231107	91700	10.80	20231030	0.74	N	185750	2500	329 억	2063531	N	N	28	N	N
21	20241029	130950	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101500	-3000	5	-2.87	2443875300	23906	82.22	104500	105300	101200	135800	73200	104500	102228.53	15.66	-2814	107300	105900	104400	103000	101500	106600	103700	329	31300	2500	79420	100	1	13174420	13372	6.29	1.55	12	0.18	16131.00	65569.00	136500	20231227	-25.64	85795	20231026	18.31	130900	-22.46	20240102	94600	7.29	20240621	139800	-27.40	20231107	91700	10.69	20231030	0.74	N	185750	2500	329 억	2063531	N	N	28	N	N
22	20241029	120951	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	101600	-2900	5	-2.78	1895306600	18500	63.63	104500	105300	101500	135800	73200	104500	102449.01	15.66	-3160	107300	105900	104400	103000	101500	106600	103700	329	31300	2500	79420	100	1	13174420	13385	6.30	1.55	12	0.14	16131.00	65569.00	136500	20231227	-25.57	85795	20231026	18.42	130900	-22.38	20240102	94600	7.40	20240621	139800	-27.32	20231107	91700	10.80	20231030	0.74	N	185750	2500	329 억	2063531	N	N	28	N	N
23	20241029	111007	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	102100	-2400	5	-2.30	1199430000	11664	40.12	104500	105300	102100	135800	73200	104500	102831.79	15.66	-2353	107300	105900	104400	103000	101500	106600	103700	329	31300	2500	79420	100	1	13174420	13451	6.33	1.56	12	0.09	16131.00	65569.00	136500	20231227	-25.20	85795	20231026	19.00	130900	-22.00	20240102	94600	7.93	20240621	139800	-26.97	20231107	91700	11.34	20231030	0.74	N	185750	2500	329 억	2063531	N	N	28	N	N
24	20241029	100948	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	102700	-1800	5	-1.72	698921900	6779	23.32	104500	105300	102500	135800	73200	104500	103101.03	15.66	-1574	107300	105900	104400	103000	101500	106600	103700	329	31300	2500	79420	100	1	13174420	13530	6.37	1.57	12	0.05	16131.00	65569.00	136500	20231227	-24.76	85795	20231026	19.70	130900	-21.54	20240102	94600	8.56	20240621	139800	-26.54	20231107	91700	12.00	20231030	0.74	N	185750	2500	329 억	2063531	N	N	28	N	N
25	20241028	160939	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	104500	200	2	0.19	3013758000	29063	122.75	103100	105800	102900	135500	73100	104300	103696.00	15.61	3067	109100	106700	105000	102600	100900	105850	101750	329	31200	2500	79260	100	1	13174420	13767	6.48	1.59	12	0.22	16131.00	65569.00	136500	20231227	-23.44	85795	20231026	21.80	130900	-20.17	20240102	94600	10.47	20240621	139800	-25.25	20231107	91700	13.96	20231030	0.75	N	185750	2500	329 억	2055972	N	N	28	N	N
26	20241028	150946	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	103800	-500	5	-0.48	2823449000	27236	115.03	103100	105800	102900	135500	73100	104300	103665.60	15.61	3063	109100	106700	105000	102600	100900	105850	101750	329	31200	2500	79260	100	1	13174420	13675	6.43	1.58	12	0.21	16131.00	65569.00	136500	20231227	-23.96	85795	20231026	20.99	130900	-20.70	20240102	94600	9.73	20240621	139800	-25.75	20231107	91700	13.20	20231030	0.75	N	185750	2500	329 억	2055972	N	N	16	N	N
27	20241028	140947	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	104100	-200	5	-0.19	2322482800	22431	94.74	103100	105800	102900	135500	73100	104300	103538.30	15.61	3396	109100	106700	105000	102600	100900	105850	101750	329	31200	2500	79260	100	1	13174420	13715	6.45	1.59	12	0.17	16131.00	65569.00	136500	20231227	-23.74	85795	20231026	21.34	130900	-20.47	20240102	94600	10.04	20240621	139800	-25.54	20231107	91700	13.52	20231030	0.75	N	185750	2500	329 억	2055972	N	N	16	N	N
28	20241028	130941	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	103400	-900	5	-0.86	1979532900	19122	80.76	103100	105800	102900	135500	73100	104300	103520.41	15.61	2707	109100	106700	105000	102600	100900	105850	101750	329	31200	2500	79260	100	1	13174420	13622	6.41	1.58	12	0.15	16131.00	65569.00	136500	20231227	-24.25	85795	20231026	20.52	130900	-21.01	20240102	94600	9.30	20240621	139800	-26.04	20231107	91700	12.76	20231030	0.75	N	185750	2500	329 억	2055972	N	N	16	N	N
29	20241028	120945	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	103200	-1100	5	-1.05	1668693300	16113	68.05	103100	105800	102900	135500	73100	104300	103561.01	15.61	2297	109100	106700	105000	102600	100900	105850	101750	329	31200	2500	79260	100	1	13174420	13596	6.40	1.57	12	0.12	16131.00	65569.00	136500	20231227	-24.40	85795	20231026	20.29	130900	-21.16	20240102	94600	9.09	20240621	139800	-26.18	20231107	91700	12.54	20231030	0.75	N	185750	2500	329 억	2055972	N	N	16	N	N
30	20241028	110821	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	103200	-1100	5	-1.05	1317601300	12711	53.69	103100	105800	102900	135500	73100	104300	103657.34	15.61	1407	109100	106700	105000	102600	100900	105850	101750	329	31200	2500	79260	100	1	13174420	13596	6.40	1.57	12	0.10	16131.00	65569.00	136500	20231227	-24.40	85795	20231026	20.29	130900	-21.16	20240102	94600	9.09	20240621	139800	-26.18	20231107	91700	12.54	20231030	0.75	N	185750	2500	329 억	2055972	N	N	16	N	N
31	20241028	100935	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	103200	-1100	5	-1.05	806325900	7762	32.78	103100	105800	102900	135500	73100	104300	103880.12	15.61	438	109100	106700	105000	102600	100900	105850	101750	329	31200	2500	79260	100	1	13174420	13596	6.40	1.57	12	0.06	16131.00	65569.00	136500	20231227	-24.40	85795	20231026	20.29	130900	-21.16	20240102	94600	9.09	20240621	139800	-26.18	20231107	91700	12.54	20231030	0.75	N	185750	2500	329 억	2055972	N	N	16	N	N
32	20241028	090940	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	104600	300	2	0.29	161643400	1548	6.54	103100	105800	103100	135500	73100	104300	104422.38	15.61	379	109100	106700	105000	102600	100900	105850	101750	329	31200	2500	79260	100	1	13174420	13780	6.48	1.60	12	0.01	16131.00	65569.00	136500	20231227	-23.37	85795	20231026	21.92	130900	-20.09	20240102	94600	10.57	20240621	139800	-25.18	20231107	91700	14.07	20231030	0.75	N	185750	2500	329 억	2055972	N	N	16	N	N
33	20241025	160943	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	104300	-2700	5	-2.52	2455081100	23465	72.96	107400	107400	103300	139100	74900	107000	104627.99	15.61	-2637	110333	108666	107533	105866	104733	108100	105300	329	32100	2500	81320	100	1	13174420	13741	6.47	1.59	12	0.18	16131.00	65569.00	136500	20231227	-23.59	85795	20231026	21.57	130900	-20.32	20240102	94600	10.25	20240621	139800	-25.39	20231107	89900	16.02	20231026	0.76	N	185750	2500	329 억	2056672	N	N	16	N	N
34	20241025	150944	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	104600	-2400	5	-2.24	2308458900	22060	68.59	107400	107400	103300	139100	74900	107000	104644.56	15.61	-2225	110333	108666	107533	105866	104733	108100	105300	329	32100	2500	81320	100	1	13174420	13780	6.48	1.60	12	0.17	16131.00	65569.00	136500	20231227	-23.37	85795	20231026	21.92	130900	-20.09	20240102	94600	10.57	20240621	139800	-25.18	20231107	89900	16.35	20231026	0.76	N	185750	2500	329 억	2056672	N	N	3	N	N
35	20241025	140943	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	104600	-2400	5	-2.24	1970502900	18831	58.55	107400	107400	103300	139100	74900	107000	104641.44	15.61	-1128	110333	108666	107533	105866	104733	108100	105300	329	32100	2500	81320	100	1	13174420	13780	6.48	1.60	12	0.14	16131.00	65569.00	136500	20231227	-23.37	85795	20231026	21.92	130900	-20.09	20240102	94600	10.57	20240621	139800	-25.18	20231107	89900	16.35	20231026	0.76	N	185750	2500	329 억	2056672	N	N	3	N	N
36	20241025	130944	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	104600	-2400	5	-2.24	1745211300	16681	51.87	107400	107400	103300	139100	74900	107000	104622.70	15.61	-437	110333	108666	107533	105866	104733	108100	105300	329	32100	2500	81320	100	1	13174420	13780	6.48	1.60	12	0.13	16131.00	65569.00	136500	20231227	-23.37	85795	20231026	21.92	130900	-20.09	20240102	94600	10.57	20240621	139800	-25.18	20231107	89900	16.35	20231026	0.76	N	185750	2500	329 억	2056672	N	N	3	N	N
37	20241025	120946	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	104500	-2500	5	-2.34	1572838200	15035	46.75	107400	107400	103300	139100	74900	107000	104611.79	15.61	-753	110333	108666	107533	105866	104733	108100	105300	329	32100	2500	81320	100	1	13174420	13767	6.48	1.59	12	0.11	16131.00	65569.00	136500	20231227	-23.44	85795	20231026	21.80	130900	-20.17	20240102	94600	10.47	20240621	139800	-25.25	20231107	89900	16.24	20231026	0.76	N	185750	2500	329 억	2056672	N	N	3	N	N
38	20241025	110940	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	104000	-3000	5	-2.80	1430906400	13671	42.51	107400	107400	103300	139100	74900	107000	104667.28	15.61	-1165	110333	108666	107533	105866	104733	108100	105300	329	32100	2500	81320	100	1	13174420	13701	6.45	1.59	12	0.10	16131.00	65569.00	136500	20231227	-23.81	85795	20231026	21.22	130900	-20.55	20240102	94600	9.94	20240621	139800	-25.61	20231107	89900	15.68	20231026	0.76	N	185750	2500	329 억	2056672	N	N	3	N	N
39	20241025	100942	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	104300	-2700	5	-2.52	907025600	8628	26.83	107400	107400	104300	139100	74900	107000	105125.82	15.61	-1575	110333	108666	107533	105866	104733	108100	105300	329	32100	2500	81320	100	1	13174420	13741	6.47	1.59	12	0.07	16131.00	65569.00	136500	20231227	-23.59	85795	20231026	21.57	130900	-20.32	20240102	94600	10.25	20240621	139800	-25.39	20231107	89900	16.02	20231026	0.76	N	185750	2500	329 억	2056672	N	N	3	N	N
40	20241025	090945	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	105100	-1900	5	-1.78	321566500	3044	9.46	107400	107400	104300	139100	74900	107000	105639.45	15.61	-660	110333	108666	107533	105866	104733	108100	105300	329	32100	2500	81320	100	1	13174420	13846	6.52	1.60	12	0.02	16131.00	65569.00	136500	20231227	-23.00	85795	20231026	22.50	130900	-19.71	20240102	94600	11.10	20240621	139800	-24.82	20231107	89900	16.91	20231026	0.76	N	185750	2500	329 억	2056672	N	N	3	N	N
41	20241024	160924	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	-2100	5	-1.92	3426657300	31968	107.37	109100	109200	106400	141800	76400	109100	107190.40	15.61	-2009	113700	111400	109800	107500	105900	110600	106700	329	32700	2500	82910	100	1	13174420	14097	6.63	1.63	12	0.24	16131.00	65569.00	136500	20231227	-21.61	85795	20231026	24.72	130900	-18.26	20240102	94600	13.11	20240621	139800	-23.46	20231107	89900	19.02	20231026	0.76	N	185750	2500	329 억	2055896	N	N	3	N	N
42	20241024	150933	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	-2200	5	-2.02	3237614700	30200	101.43	109100	109200	106400	141800	76400	109100	107205.72	15.61	-2531	113700	111400	109800	107500	105900	110600	106700	329	32700	2500	82910	100	1	13174420	14083	6.63	1.63	12	0.23	16131.00	65569.00	136500	20231227	-21.68	85795	20231026	24.60	130900	-18.33	20240102	94600	13.00	20240621	139800	-23.53	20231107	89900	18.91	20231026	0.76	N	185750	2500	329 억	2055896	N	N	25	N	N
43	20241024	140920	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	-2100	5	-1.92	2754092800	25682	86.26	109100	109200	106400	141800	76400	109100	107238.18	15.61	-3275	113700	111400	109800	107500	105900	110600	106700	329	32700	2500	82910	100	1	13174420	14097	6.63	1.63	12	0.19	16131.00	65569.00	136500	20231227	-21.61	85795	20231026	24.72	130900	-18.26	20240102	94600	13.11	20240621	139800	-23.46	20231107	89900	19.02	20231026	0.76	N	185750	2500	329 억	2055896	N	N	25	N	N
44	20241024	130931	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	106600	-2500	5	-2.29	2480079800	23114	77.63	109100	109200	106400	141800	76400	109100	107297.65	15.61	-3549	113700	111400	109800	107500	105900	110600	106700	329	32700	2500	82910	100	1	13174420	14044	6.61	1.63	12	0.18	16131.00	65569.00	136500	20231227	-21.90	85795	20231026	24.25	130900	-18.56	20240102	94600	12.68	20240621	139800	-23.75	20231107	89900	18.58	20231026	0.76	N	185750	2500	329 억	2055896	N	N	25	N	N
45	20241024	120929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	-1800	5	-1.65	2126203500	19800	66.50	109100	109200	106400	141800	76400	109100	107383.93	15.61	-3712	113700	111400	109800	107500	105900	110600	106700	329	32700	2500	82910	100	1	13174420	14136	6.65	1.64	12	0.15	16131.00	65569.00	136500	20231227	-21.39	85795	20231026	25.07	130900	-18.03	20240102	94600	13.42	20240621	139800	-23.25	20231107	89900	19.35	20231026	0.76	N	185750	2500	329 억	2055896	N	N	25	N	N
46	20241024	110929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	106800	-2300	5	-2.11	1809406400	16845	56.58	109100	109200	106400	141800	76400	109100	107414.94	15.61	-4432	113700	111400	109800	107500	105900	110600	106700	329	32700	2500	82910	100	1	13174420	14070	6.62	1.63	12	0.13	16131.00	65569.00	136500	20231227	-21.76	85795	20231026	24.48	130900	-18.41	20240102	94600	12.90	20240621	139800	-23.61	20231107	89900	18.80	20231026	0.76	N	185750	2500	329 억	2055896	N	N	25	N	N
47	20241024	100859	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	107500	-1600	5	-1.47	1012883200	9385	31.52	109100	109200	107200	141800	76400	109100	107925.63	15.61	-3167	113700	111400	109800	107500	105900	110600	106700	329	32700	2500	82910	100	1	13174420	14163	6.66	1.64	12	0.07	16131.00	65569.00	136500	20231227	-21.25	85795	20231026	25.30	130900	-17.88	20240102	94600	13.64	20240621	139800	-23.10	20231107	89900	19.58	20231026	0.76	N	185750	2500	329 억	2055896	N	N	25	N	N
48	20241024	090952	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	-200	5	-0.18	99599000	915	3.07	109100	109200	108500	141800	76400	109100	108851.09	15.61	44	113700	111400	109800	107500	105900	110600	106700	329	32700	2500	82910	100	1	13174420	14347	6.75	1.66	12	0.01	16131.00	65569.00	136500	20231227	-20.22	85795	20231026	26.93	130900	-16.81	20240102	94600	15.12	20240621	139800	-22.10	20231107	89900	21.13	20231026	0.76	N	185750	2500	329 억	2055896	N	N	25	N	N
49	20241023	160932	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	-1400	5	-1.27	3255303000	29739	72.32	111200	112100	108200	143600	77400	110500	109462.06	15.59	-473	116766	113632	111566	108432	106366	112600	107400	329	33100	2500	83980	100	1	13174420	14373	6.76	1.66	12	0.23	16131.00	65569.00	136500	20231227	-20.07	85795	20231026	27.16	130900	-16.65	20240102	94600	15.33	20240621	139800	-21.96	20231107	89900	21.36	20231026	0.78	N	185750	2500	329 억	2054320	N	N	25	N	N
50	20241023	150949	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	-1200	5	-1.09	3004961900	27447	66.75	111200	112100	108200	143600	77400	110500	109481.79	15.59	98	116766	113632	111566	108432	106366	112600	107400	329	33100	2500	83980	100	1	13174420	14400	6.78	1.67	12	0.21	16131.00	65569.00	136500	20231227	-19.93	85795	20231026	27.40	130900	-16.50	20240102	94600	15.54	20240621	139800	-21.82	20231107	89900	21.58	20231026	0.78	N	185750	2500	329 억	2054320	N	N	49	N	N
51	20241023	140954	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	-1400	5	-1.27	2563502700	23415	56.94	111200	112100	108200	143600	77400	110500	109480.56	15.59	181	116766	113632	111566	108432	106366	112600	107400	329	33100	2500	83980	100	1	13174420	14373	6.76	1.66	12	0.18	16131.00	65569.00	136500	20231227	-20.07	85795	20231026	27.16	130900	-16.65	20240102	94600	15.33	20240621	139800	-21.96	20231107	89900	21.36	20231026	0.78	N	185750	2500	329 억	2054320	N	N	49	N	N
52	20241023	130939	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	-1500	5	-1.36	2292305100	20929	50.90	111200	112100	108200	143600	77400	110500	109527.00	15.59	183	116766	113632	111566	108432	106366	112600	107400	329	33100	2500	83980	100	1	13174420	14360	6.76	1.66	12	0.16	16131.00	65569.00	136500	20231227	-20.15	85795	20231026	27.05	130900	-16.73	20240102	94600	15.22	20240621	139800	-22.03	20231107	89900	21.25	20231026	0.78	N	185750	2500	329 억	2054320	N	N	49	N	N
53	20241023	120934	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	-1100	5	-1.00	2011525300	18353	44.63	111200	112100	108200	143600	77400	110500	109601.25	15.59	449	116766	113632	111566	108432	106366	112600	107400	329	33100	2500	83980	100	1	13174420	14413	6.78	1.67	12	0.14	16131.00	65569.00	136500	20231227	-19.85	85795	20231026	27.51	130900	-16.42	20240102	94600	15.64	20240621	139800	-21.75	20231107	89900	21.69	20231026	0.78	N	185750	2500	329 억	2054320	N	N	49	N	N
54	20241023	110929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	-1600	5	-1.45	1672980600	15255	37.10	111200	112100	108200	143600	77400	110500	109666.87	15.59	-521	116766	113632	111566	108432	106366	112600	107400	329	33100	2500	83980	100	1	13174420	14347	6.75	1.66	12	0.12	16131.00	65569.00	136500	20231227	-20.22	85795	20231026	26.93	130900	-16.81	20240102	94600	15.12	20240621	139800	-22.10	20231107	89900	21.13	20231026	0.78	N	185750	2500	329 억	2054320	N	N	49	N	N
55	20241023	100933	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110200	-300	5	-0.27	752464100	6809	16.56	111200	112100	109800	143600	77400	110500	110510.24	15.59	-286	116766	113632	111566	108432	106366	112600	107400	329	33100	2500	83980	100	1	13174420	14518	6.83	1.68	12	0.05	16131.00	65569.00	136500	20231227	-19.27	85795	20231026	28.45	130900	-15.81	20240102	94600	16.49	20240621	139800	-21.17	20231107	89900	22.58	20231026	0.78	N	185750	2500	329 억	2054320	N	N	49	N	N
56	20241023	090934	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	700	2	0.63	144990300	1300	3.16	111200	112100	110600	143600	77400	110500	111543.04	15.59	631	116766	113632	111566	108432	106366	112600	107400	329	33100	2500	83980	100	1	13174420	14650	6.89	1.70	12	0.01	16131.00	65569.00	136500	20231227	-18.53	85795	20231026	29.61	130900	-15.05	20240102	94600	17.55	20240621	139800	-20.46	20231107	89900	23.69	20231026	0.78	N	185750	2500	329 억	2054320	N	N	49	N	N
57	20241022	160922	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	-3100	5	-2.73	4556151300	40951	140.86	113600	114700	109500	147600	79600	113600	111259.50	15.56	4088	117800	115700	113900	111800	110000	116750	112850	329	34000	2500	86330	100	1	13174420	14558	6.85	1.69	12	0.31	16131.00	65569.00	136500	20231227	-19.05	85795	20231026	28.80	130900	-15.58	20240102	94600	16.81	20240621	139800	-20.96	20231107	89900	22.91	20231026	0.77	N	185750	2500	329 억	2050298	N	N	49	N	N
58	20241022	150934	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	-2900	5	-2.55	4217974600	37890	130.33	113600	114700	109500	147600	79600	113600	111321.58	15.56	3584	117800	115700	113900	111800	110000	116750	112850	329	34000	2500	86330	100	1	13174420	14584	6.86	1.69	12	0.29	16131.00	65569.00	136500	20231227	-18.90	85795	20231026	29.03	130900	-15.43	20240102	94600	17.02	20240621	139800	-20.82	20231107	89900	23.14	20231026	0.77	N	185750	2500	329 억	2050298	N	N	61	N	N
59	20241022	140934	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-2500	5	-2.20	3698503800	33190	114.16	113600	114700	109500	147600	79600	113600	111434.28	15.56	2113	117800	115700	113900	111800	110000	116750	112850	329	34000	2500	86330	100	1	13174420	14637	6.89	1.69	12	0.25	16131.00	65569.00	136500	20231227	-18.61	85795	20231026	29.49	130900	-15.13	20240102	94600	17.44	20240621	139800	-20.53	20231107	89900	23.58	20231026	0.77	N	185750	2500	329 억	2050298	N	N	61	N	N
60	20241022	130935	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	-3700	5	-3.26	3186890800	28559	98.24	113600	114700	109500	147600	79600	113600	111589.72	15.56	824	117800	115700	113900	111800	110000	116750	112850	329	34000	2500	86330	100	1	13174420	14479	6.81	1.68	12	0.22	16131.00	65569.00	136500	20231227	-19.49	85795	20231026	28.10	130900	-16.04	20240102	94600	16.17	20240621	139800	-21.39	20231107	89900	22.25	20231026	0.77	N	185750	2500	329 억	2050298	N	N	61	N	N
61	20241022	120931	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	-2000	5	-1.76	2252314700	20106	69.16	113600	114700	110700	147600	79600	113600	112022.02	15.56	2510	117800	115700	113900	111800	110000	116750	112850	329	34000	2500	86330	100	1	13174420	14703	6.92	1.70	12	0.15	16131.00	65569.00	136500	20231227	-18.24	85795	20231026	30.08	130900	-14.74	20240102	94600	17.97	20240621	139800	-20.17	20231107	89900	24.14	20231026	0.77	N	185750	2500	329 억	2050298	N	N	61	N	N
62	20241022	110927	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	-1900	5	-1.67	1871769800	16709	57.47	113600	114700	110700	147600	79600	113600	112021.65	15.56	1678	117800	115700	113900	111800	110000	116750	112850	329	34000	2500	86330	100	1	13174420	14716	6.92	1.70	12	0.13	16131.00	65569.00	136500	20231227	-18.17	85795	20231026	30.19	130900	-14.67	20240102	94600	18.08	20240621	139800	-20.10	20231107	89900	24.25	20231026	0.77	N	185750	2500	329 억	2050298	N	N	61	N	N
63	20241022	100929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	-2400	5	-2.11	1267856300	11275	38.78	113600	114700	111200	147600	79600	113600	112448.45	15.56	637	117800	115700	113900	111800	110000	116750	112850	329	34000	2500	86330	100	1	13174420	14650	6.89	1.70	12	0.09	16131.00	65569.00	136500	20231227	-18.53	85795	20231026	29.61	130900	-15.05	20240102	94600	17.55	20240621	139800	-20.46	20231107	89900	23.69	20231026	0.77	N	185750	2500	329 억	2050298	N	N	61	N	N
64	20241022	090929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	0	3	0.00	239077200	2100	7.22	113600	114700	113000	147600	79600	113600	113846.29	15.56	454	117800	115700	113900	111800	110000	116750	112850	329	34000	2500	86330	100	1	13174420	14966	7.04	1.73	12	0.02	16131.00	65569.00	136500	20231227	-16.78	85795	20231026	32.41	130900	-13.22	20240102	94600	20.08	20240621	139800	-18.74	20231107	89900	26.36	20231026	0.77	N	185750	2500	329 억	2050298	N	N	61	N	N
65	20241021	160920	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	900	2	0.80	3291078000	28949	84.17	112800	116000	112100	146500	78900	112700	113685.60	15.55	-94	117233	114966	113233	110966	109233	114100	110100	329	33800	2500	85650	100	1	13174420	14966	7.04	1.73	12	0.22	16131.00	65569.00	136500	20231227	-16.78	85795	20231026	32.41	130900	-13.22	20240102	94600	20.08	20240621	139800	-18.74	20231107	89900	26.36	20231026	0.79	N	185750	2500	329 억	2048829	N	N	61	N	N
66	20241021	150926	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	1100	2	0.98	3134147900	27568	80.16	112800	116000	112100	146500	78900	112700	113687.90	15.55	368	117233	114966	113233	110966	109233	114100	110100	329	33800	2500	85650	100	1	13174420	14992	7.05	1.74	12	0.21	16131.00	65569.00	136500	20231227	-16.63	85795	20231026	32.64	130900	-13.06	20240102	94600	20.30	20240621	139800	-18.60	20231107	89900	26.59	20231026	0.79	N	185750	2500	329 억	2048829	N	N	2	N	N
67	20241021	140928	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	1100	2	0.98	2721148600	23939	69.60	112800	116000	112100	146500	78900	112700	113670.10	15.55	1001	117233	114966	113233	110966	109233	114100	110100	329	33800	2500	85650	100	1	13174420	14992	7.05	1.74	12	0.18	16131.00	65569.00	136500	20231227	-16.63	85795	20231026	32.64	130900	-13.06	20240102	94600	20.30	20240621	139800	-18.60	20231107	89900	26.59	20231026	0.79	N	185750	2500	329 억	2048829	N	N	2	N	N
68	20241021	130926	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	1200	2	1.06	2367193600	20834	60.58	112800	116000	112100	146500	78900	112700	113621.66	15.55	938	117233	114966	113233	110966	109233	114100	110100	329	33800	2500	85650	100	1	13174420	15006	7.06	1.74	12	0.16	16131.00	65569.00	136500	20231227	-16.56	85795	20231026	32.76	130900	-12.99	20240102	94600	20.40	20240621	139800	-18.53	20231107	89900	26.70	20231026	0.79	N	185750	2500	329 억	2048829	N	N	2	N	N
69	20241021	120925	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	900	2	0.80	2042568400	17978	52.27	112800	116000	112100	146500	78900	112700	113614.88	15.55	781	117233	114966	113233	110966	109233	114100	110100	329	33800	2500	85650	100	1	13174420	14966	7.04	1.73	12	0.14	16131.00	65569.00	136500	20231227	-16.78	85795	20231026	32.41	130900	-13.22	20240102	94600	20.08	20240621	139800	-18.74	20231107	89900	26.36	20231026	0.79	N	185750	2500	329 억	2048829	N	N	2	N	N
70	20241021	110921	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112300	-400	5	-0.35	1638153000	14394	41.85	112800	116000	112100	146500	78900	112700	113808.05	15.55	-640	117233	114966	113233	110966	109233	114100	110100	329	33800	2500	85650	100	1	13174420	14795	6.96	1.71	12	0.11	16131.00	65569.00	136500	20231227	-17.73	85795	20231026	30.89	130900	-14.21	20240102	94600	18.71	20240621	139800	-19.67	20231107	89900	24.92	20231026	0.79	N	185750	2500	329 억	2048829	N	N	2	N	N
71	20241021	100924	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	400	2	0.35	1284827700	11253	32.72	112800	116000	112200	146500	78900	112700	114176.46	15.55	556	117233	114966	113233	110966	109233	114100	110100	329	33800	2500	85650	100	1	13174420	14900	7.01	1.72	12	0.09	16131.00	65569.00	136500	20231227	-17.14	85795	20231026	31.83	130900	-13.60	20240102	94600	19.56	20240621	139800	-19.10	20231107	89900	25.81	20231026	0.79	N	185750	2500	329 억	2048829	N	N	2	N	N
72	20241021	090922	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	1600	2	1.42	669903300	5827	16.94	112800	116000	112800	146500	78900	112700	114965.39	15.55	2768	117233	114966	113233	110966	109233	114100	110100	329	33800	2500	85650	100	1	13174420	15058	7.09	1.74	12	0.04	16131.00	65569.00	136500	20231227	-16.26	85795	20231026	33.22	130900	-12.68	20240102	94600	20.82	20240621	139800	-18.24	20231107	89900	27.14	20231026	0.79	N	185750	2500	329 억	2048829	N	N	2	N	N
73	20241018	160921	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112700	-1900	5	-1.66	3871181600	34288	78.63	115500	115500	111500	148900	80300	114600	112902.18	15.62	-8276	119133	116866	113433	111166	107733	118000	112300	329	34300	2500	87090	100	1	13174420	14848	6.99	1.72	12	0.26	16131.00	65569.00	136500	20231227	-17.44	85795	20231026	31.36	130900	-13.90	20240102	94600	19.13	20240621	139800	-19.38	20231107	89900	25.36	20231026	0.78	N	185750	2500	329 억	2057725	N	N	2	N	N
74	20241018	150945	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	-1600	5	-1.40	3518405100	31165	71.47	115500	115500	111500	148900	80300	114600	112895.93	15.62	-8496	119133	116866	113433	111166	107733	118000	112300	329	34300	2500	87090	100	1	13174420	14887	7.01	1.72	12	0.24	16131.00	65569.00	136500	20231227	-17.22	85795	20231026	31.71	130900	-13.67	20240102	94600	19.45	20240621	139800	-19.17	20231107	89900	25.70	20231026	0.78	N	185750	2500	329 억	2057725	N	N	4	N	N
75	20241018	140945	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112300	-2300	5	-2.01	2740604400	24269	55.66	115500	115500	111500	148900	80300	114600	112926.00	15.62	-8834	119133	116866	113433	111166	107733	118000	112300	329	34300	2500	87090	100	1	13174420	14795	6.96	1.71	12	0.18	16131.00	65569.00	136500	20231227	-17.73	85795	20231026	30.89	130900	-14.21	20240102	94600	18.71	20240621	139800	-19.67	20231107	89900	24.92	20231026	0.78	N	185750	2500	329 억	2057725	N	N	4	N	N
76	20241018	130931	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	-3000	5	-2.62	2463246900	21789	49.97	115500	115500	111500	148900	80300	114600	113049.88	15.62	-7828	119133	116866	113433	111166	107733	118000	112300	329	34300	2500	87090	100	1	13174420	14703	6.92	1.70	12	0.17	16131.00	65569.00	136500	20231227	-18.24	85795	20231026	30.08	130900	-14.74	20240102	94600	17.97	20240621	139800	-20.17	20231107	89900	24.14	20231026	0.78	N	185750	2500	329 억	2057725	N	N	4	N	N
77	20241018	120942	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112300	-2300	5	-2.01	2230233900	19706	45.19	115500	115500	111500	148900	80300	114600	113175.23	15.62	-7166	119133	116866	113433	111166	107733	118000	112300	329	34300	2500	87090	100	1	13174420	14795	6.96	1.71	12	0.15	16131.00	65569.00	136500	20231227	-17.73	85795	20231026	30.89	130900	-14.21	20240102	94600	18.71	20240621	139800	-19.67	20231107	89900	24.92	20231026	0.78	N	185750	2500	329 억	2057725	N	N	4	N	N
78	20241018	110941	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	-2200	5	-1.92	1577901800	13882	31.84	115500	115500	112300	148900	80300	114600	113665.17	15.62	-3053	119133	116866	113433	111166	107733	118000	112300	329	34300	2500	87090	100	1	13174420	14808	6.97	1.71	12	0.11	16131.00	65569.00	136500	20231227	-17.66	85795	20231026	31.01	130900	-14.13	20240102	94600	18.82	20240621	139800	-19.60	20231107	89900	25.03	20231026	0.78	N	185750	2500	329 억	2057725	N	N	4	N	N
79	20241018	100924	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	-1200	5	-1.05	1100581600	9644	22.12	115500	115500	112600	148900	80300	114600	114120.76	15.62	-810	119133	116866	113433	111166	107733	118000	112300	329	34300	2500	87090	100	1	13174420	14940	7.03	1.73	12	0.07	16131.00	65569.00	136500	20231227	-16.92	85795	20231026	32.18	130900	-13.37	20240102	94600	19.87	20240621	139800	-18.88	20231107	89900	26.14	20231026	0.78	N	185750	2500	329 억	2057725	N	N	4	N	N
80	20241018	090927	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	-900	5	-0.79	283075600	2469	5.66	115500	115500	113700	148900	80300	114600	114651.97	15.62	-141	119133	116866	113433	111166	107733	118000	112300	329	34300	2500	87090	100	1	13174420	14979	7.05	1.73	12	0.02	16131.00	65569.00	136500	20231227	-16.70	85795	20231026	32.53	130900	-13.14	20240102	94600	20.19	20240621	139800	-18.67	20231107	89900	26.47	20231026	0.78	N	185750	2500	329 억	2057725	N	N	4	N	N
81	20241017	160925	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	3400	2	3.06	4924201400	43509	144.60	111500	115700	110000	144500	77900	111200	113175.96	15.55	8969	114933	113066	112033	110166	109133	112550	109650	329	33300	2500	84510	100	1	13174420	15098	7.10	1.75	12	0.33	16131.00	65569.00	136500	20231227	-16.04	85795	20231026	33.57	130900	-12.45	20240102	94600	21.14	20240621	139800	-18.03	20231107	89900	27.47	20231026	0.78	N	185750	2500	329 억	2048385	N	N	4	N	N
82	20241017	150927	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	3500	2	3.15	4649789200	41115	136.64	111500	115700	110000	144500	77900	111200	113092.28	15.55	9991	114933	113066	112033	110166	109133	112550	109650	329	33300	2500	84510	100	1	13174420	15111	7.11	1.75	12	0.31	16131.00	65569.00	136500	20231227	-15.97	85795	20231026	33.69	130900	-12.38	20240102	94600	21.25	20240621	139800	-17.95	20231107	89900	27.59	20231026	0.78	N	185750	2500	329 억	2048385	N	N	95	N	N
83	20241017	140929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115400	4200	2	3.78	4024391600	35678	118.57	111500	115700	110000	144500	77900	111200	112797.57	15.55	10151	114933	113066	112033	110166	109133	112550	109650	329	33300	2500	84510	100	1	13174420	15203	7.15	1.76	12	0.27	16131.00	65569.00	136500	20231227	-15.46	85795	20231026	34.51	130900	-11.84	20240102	94600	21.99	20240621	139800	-17.45	20231107	89900	28.36	20231026	0.78	N	185750	2500	329 억	2048385	N	N	95	N	N
84	20241017	130926	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	3400	2	3.06	3512026300	31218	103.75	111500	115700	110000	144500	77900	111200	112500.04	15.55	8923	114933	113066	112033	110166	109133	112550	109650	329	33300	2500	84510	100	1	13174420	15098	7.10	1.75	12	0.24	16131.00	65569.00	136500	20231227	-16.04	85795	20231026	33.57	130900	-12.45	20240102	94600	21.14	20240621	139800	-18.03	20231107	89900	27.47	20231026	0.78	N	185750	2500	329 억	2048385	N	N	95	N	N
85	20241017	120930	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	3100	2	2.79	2804991500	25062	83.29	111500	115000	110000	144500	77900	111200	111922.09	15.55	7068	114933	113066	112033	110166	109133	112550	109650	329	33300	2500	84510	100	1	13174420	15058	7.09	1.74	12	0.19	16131.00	65569.00	136500	20231227	-16.26	85795	20231026	33.22	130900	-12.68	20240102	94600	20.82	20240621	139800	-18.24	20231107	89900	27.14	20231026	0.78	N	185750	2500	329 억	2048385	N	N	95	N	N
86	20241017	110929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	1300	2	1.17	1743405700	15741	52.31	111500	112700	110000	144500	77900	111200	110755.71	15.55	3135	114933	113066	112033	110166	109133	112550	109650	329	33300	2500	84510	100	1	13174420	14821	6.97	1.72	12	0.12	16131.00	65569.00	136500	20231227	-17.58	85795	20231026	31.13	130900	-14.06	20240102	94600	18.92	20240621	139800	-19.53	20231107	89900	25.14	20231026	0.78	N	185750	2500	329 억	2048385	N	N	95	N	N
87	20241017	100926	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	-400	5	-0.36	1462376100	13224	43.95	111500	112300	110000	144500	77900	111200	110585.00	15.55	2397	114933	113066	112033	110166	109133	112550	109650	329	33300	2500	84510	100	1	13174420	14597	6.87	1.69	12	0.10	16131.00	65569.00	136500	20231227	-18.83	85795	20231026	29.15	130900	-15.36	20240102	94600	17.12	20240621	139800	-20.74	20231107	89900	23.25	20231026	0.78	N	185750	2500	329 억	2048385	N	N	95	N	N
88	20241017	090920	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	1000	2	0.90	87065800	779	2.59	111500	112300	111500	144500	77900	111200	111766.11	15.55	-63	114933	113066	112033	110166	109133	112550	109650	329	33300	2500	84510	100	1	13174420	14782	6.96	1.71	12	0.01	16131.00	65569.00	136500	20231227	-17.80	85795	20231026	30.78	130900	-14.29	20240102	94600	18.60	20240621	139800	-19.74	20231107	89900	24.81	20231026	0.78	N	185750	2500	329 억	2048385	N	N	95	N	N
89	20241016	160916	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	-3000	5	-2.63	3363342400	30009	82.91	113000	113900	111000	148400	80000	114200	112080.05	15.64	-12639	116000	115100	113600	112700	111200	115550	113150	329	34200	2500	86790	100	1	13174420	14650	6.89	1.70	12	0.23	16131.00	65569.00	136500	20231227	-18.53	85795	20231026	29.61	130900	-15.05	20240102	94600	17.55	20240621	139800	-20.46	20231107	89900	23.69	20231026	0.75	N	185750	2500	329 억	2060590	N	N	95	N	N
90	20241016	150921	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	-2000	5	-1.75	2515619900	22393	61.87	113000	113900	111000	148400	80000	114200	112337.57	15.64	-10741	116000	115100	113600	112700	111200	115550	113150	329	34200	2500	86790	100	1	13174420	14782	6.96	1.71	12	0.17	16131.00	65569.00	136500	20231227	-17.80	85795	20231026	30.78	130900	-14.29	20240102	94600	18.60	20240621	139800	-19.74	20231107	89900	24.81	20231026	0.75	N	185750	2500	329 억	2060590	N	N	252	N	N
91	20241016	140922	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	-2300	5	-2.01	2247571400	20001	55.26	113000	113900	111000	148400	80000	114200	112370.76	15.64	-10096	116000	115100	113600	112700	111200	115550	113150	329	34200	2500	86790	100	1	13174420	14742	6.94	1.71	12	0.15	16131.00	65569.00	136500	20231227	-18.02	85795	20231026	30.43	130900	-14.51	20240102	94600	18.29	20240621	139800	-19.96	20231107	89900	24.47	20231026	0.75	N	185750	2500	329 억	2060590	N	N	252	N	N
92	20241016	130918	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-3100	5	-2.71	1904115600	16920	46.75	113000	113900	111100	148400	80000	114200	112534.02	15.64	-8664	116000	115100	113600	112700	111200	115550	113150	329	34200	2500	86790	100	1	13174420	14637	6.89	1.69	12	0.13	16131.00	65569.00	136500	20231227	-18.61	85795	20231026	29.49	130900	-15.13	20240102	94600	17.44	20240621	139800	-20.53	20231107	89900	23.58	20231026	0.75	N	185750	2500	329 억	2060590	N	N	252	N	N
93	20241016	120918	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112800	-1400	5	-1.23	991890300	8771	24.23	113000	113900	112400	148400	80000	114200	113084.43	15.64	-2179	116000	115100	113600	112700	111200	115550	113150	329	34200	2500	86790	100	1	13174420	14861	6.99	1.72	12	0.07	16131.00	65569.00	136500	20231227	-17.36	85795	20231026	31.48	130900	-13.83	20240102	94600	19.24	20240621	139800	-19.31	20231107	89900	25.47	20231026	0.75	N	185750	2500	329 억	2060590	N	N	252	N	N
94	20241016	110916	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	-800	5	-0.70	763205500	6748	18.64	113000	113900	112400	148400	80000	114200	113097.07	15.64	-1112	116000	115100	113600	112700	111200	115550	113150	329	34200	2500	86790	100	1	13174420	14940	7.03	1.73	12	0.05	16131.00	65569.00	136500	20231227	-16.92	85795	20231026	32.18	130900	-13.37	20240102	94600	19.87	20240621	139800	-18.88	20231107	89900	26.14	20231026	0.75	N	185750	2500	329 억	2060590	N	N	252	N	N
95	20241016	100917	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112800	-1400	5	-1.23	467351200	4125	11.40	113000	113900	112600	148400	80000	114200	113291.98	15.64	-1168	116000	115100	113600	112700	111200	115550	113150	329	34200	2500	86790	100	1	13174420	14861	6.99	1.72	12	0.03	16131.00	65569.00	136500	20231227	-17.36	85795	20231026	31.48	130900	-13.83	20240102	94600	19.24	20240621	139800	-19.31	20231107	89900	25.47	20231026	0.75	N	185750	2500	329 억	2060590	N	N	252	N	N
96	20241016	090919	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	-700	5	-0.61	159863100	1411	3.90	113000	113900	112600	148400	80000	114200	113282.12	15.64	-394	116000	115100	113600	112700	111200	115550	113150	329	34200	2500	86790	100	1	13174420	14953	7.04	1.73	12	0.01	16131.00	65569.00	136500	20231227	-16.85	85795	20231026	32.29	130900	-13.29	20240102	94600	19.98	20240621	139800	-18.81	20231107	89900	26.25	20231026	0.75	N	185750	2500	329 억	2060590	N	N	252	N	N
97	20241015	160913	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114200	0	3	0.00	4079874600	36015	115.14	113300	114500	112100	148400	80000	114200	113281.53	15.58	7099	117133	115666	113133	111666	109133	116400	112400	329	34200	2500	86790	100	1	13174420	15045	7.08	1.74	12	0.27	16131.00	65569.00	136500	20231227	-16.34	85795	20231026	33.11	130900	-12.76	20240102	94600	20.72	20240621	139800	-18.31	20231107	89900	27.03	20231026	0.73	N	185750	2500	329 억	2052539	N	N	252	N	N
98	20241015	150921	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	100	2	0.09	3760873600	33222	106.21	113300	114300	112100	148400	80000	114200	113203.47	15.58	6790	117133	115666	113133	111666	109133	116400	112400	329	34200	2500	86790	100	1	13174420	15058	7.09	1.74	12	0.25	16131.00	65569.00	136500	20231227	-16.26	85795	20231026	33.22	130900	-12.68	20240102	94600	20.82	20240621	139800	-18.24	20231107	89900	27.14	20231026	0.73	N	185750	2500	329 억	2052539	N	N	254	N	N
99	20241015	140920	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	-300	5	-0.26	3101722900	27435	87.71	113300	114100	112100	148400	80000	114200	113055.98	15.58	5034	117133	115666	113133	111666	109133	116400	112400	329	34200	2500	86790	100	1	13174420	15006	7.06	1.74	12	0.21	16131.00	65569.00	136500	20231227	-16.56	85795	20231026	32.76	130900	-12.99	20240102	94600	20.40	20240621	139800	-18.53	20231107	89900	26.70	20231026	0.73	N	185750	2500	329 억	2052539	N	N	254	N	N
100	20241015	130917	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	-1200	5	-1.05	2510065200	22221	71.04	113300	114100	112100	148400	80000	114200	112957.58	15.58	3129	117133	115666	113133	111666	109133	116400	112400	329	34200	2500	86790	100	1	13174420	14887	7.01	1.72	12	0.17	16131.00	65569.00	136500	20231227	-17.22	85795	20231026	31.71	130900	-13.67	20240102	94600	19.45	20240621	139800	-19.17	20231107	89900	25.70	20231026	0.73	N	185750	2500	329 억	2052539	N	N	254	N	N
101	20241015	120918	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	-1300	5	-1.14	2006853000	17769	56.81	113300	114100	112100	148400	80000	114200	112939.26	15.58	1406	117133	115666	113133	111666	109133	116400	112400	329	34200	2500	86790	100	1	13174420	14874	7.00	1.72	12	0.13	16131.00	65569.00	136500	20231227	-17.29	85795	20231026	31.59	130900	-13.75	20240102	94600	19.34	20240621	139800	-19.24	20231107	89900	25.58	20231026	0.73	N	185750	2500	329 억	2052539	N	N	254	N	N
102	20241015	110926	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	-500	5	-0.44	1628266700	14421	46.10	113300	114100	112100	148400	80000	114200	112906.91	15.58	834	117133	115666	113133	111666	109133	116400	112400	329	34200	2500	86790	100	1	13174420	14979	7.05	1.73	12	0.11	16131.00	65569.00	136500	20231227	-16.70	85795	20231026	32.53	130900	-13.14	20240102	94600	20.19	20240621	139800	-18.67	20231107	89900	26.47	20231026	0.73	N	185750	2500	329 억	2052539	N	N	254	N	N
103	20241015	100920	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	-1800	5	-1.58	886095500	7856	25.12	113300	113800	112400	148400	80000	114200	112787.16	15.58	-1614	117133	115666	113133	111666	109133	116400	112400	329	34200	2500	86790	100	1	13174420	14808	6.97	1.71	12	0.06	16131.00	65569.00	136500	20231227	-17.66	85795	20231026	31.01	130900	-14.13	20240102	94600	18.82	20240621	139800	-19.60	20231107	89900	25.03	20231026	0.73	N	185750	2500	329 억	2052539	N	N	254	N	N
104	20241015	090916	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	-1700	5	-1.49	160144600	1419	4.54	113300	113800	112400	148400	80000	114200	112830.34	15.58	-747	117133	115666	113133	111666	109133	116400	112400	329	34200	2500	86790	100	1	13174420	14821	6.97	1.72	12	0.01	16131.00	65569.00	136500	20231227	-17.58	85795	20231026	31.13	130900	-14.06	20240102	94600	18.92	20240621	139800	-19.53	20231107	89900	25.14	20231026	0.73	N	185750	2500	329 억	2052539	N	N	254	N	N
105	20241014	160856	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114200	1300	2	1.15	3513702000	31143	110.43	112900	114600	110600	146700	79100	112900	112821.54	15.61	-2509	114966	113932	111966	110932	108966	114450	111450	329	33800	2500	85800	100	1	13174420	15045	7.08	1.74	12	0.24	16131.00	65569.00	136500	20231227	-16.34	85795	20231026	33.11	130900	-12.76	20240102	94600	20.72	20240621	139800	-18.31	20231107	89900	27.03	20231026	0.74	N	185750	2500	329 억	2056801	N	N	254	N	N
106	20241014	150906	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	1400	2	1.24	3242209000	28768	102.01	112900	114600	110600	146700	79100	112900	112701.93	15.61	-2372	114966	113932	111966	110932	108966	114450	111450	329	33800	2500	85800	100	1	13174420	15058	7.09	1.74	12	0.22	16131.00	65569.00	136500	20231227	-16.26	85795	20231026	33.22	130900	-12.68	20240102	94600	20.82	20240621	139800	-18.24	20231107	89900	27.14	20231026	0.74	N	185750	2500	329 억	2056801	N	N	134	N	N
107	20241014	140906	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	700	2	0.62	2498355700	22246	78.88	112900	113800	110600	146700	79100	112900	112305.84	15.61	-3506	114966	113932	111966	110932	108966	114450	111450	329	33800	2500	85800	100	1	13174420	14966	7.04	1.73	12	0.17	16131.00	65569.00	136500	20231227	-16.78	85795	20231026	32.41	130900	-13.22	20240102	94600	20.08	20240621	139800	-18.74	20231107	89900	26.36	20231026	0.74	N	185750	2500	329 억	2056801	N	N	134	N	N
108	20241014	130905	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	200	2	0.18	2158803800	19253	68.27	112900	113800	110600	146700	79100	112900	112128.18	15.61	-3796	114966	113932	111966	110932	108966	114450	111450	329	33800	2500	85800	100	1	13174420	14900	7.01	1.72	12	0.15	16131.00	65569.00	136500	20231227	-17.14	85795	20231026	31.83	130900	-13.60	20240102	94600	19.56	20240621	139800	-19.10	20231107	89900	25.81	20231026	0.74	N	185750	2500	329 억	2056801	N	N	134	N	N
109	20241014	120858	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	0	3	0.00	1892028500	16886	59.88	112900	113800	110600	146700	79100	112900	112047.17	15.61	-3924	114966	113932	111966	110932	108966	114450	111450	329	33800	2500	85800	100	1	13174420	14874	7.00	1.72	12	0.13	16131.00	65569.00	136500	20231227	-17.29	85795	20231026	31.59	130900	-13.75	20240102	94600	19.34	20240621	139800	-19.24	20231107	89900	25.58	20231026	0.74	N	185750	2500	329 억	2056801	N	N	134	N	N
110	20241014	110856	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-800	5	-0.71	1513093700	13524	47.96	112900	113800	110600	146700	79100	112900	111882.11	15.61	-5204	114966	113932	111966	110932	108966	114450	111450	329	33800	2500	85800	100	1	13174420	14769	6.95	1.71	12	0.10	16131.00	65569.00	136500	20231227	-17.88	85795	20231026	30.66	130900	-14.36	20240102	94600	18.50	20240621	139800	-19.81	20231107	89900	24.69	20231026	0.74	N	185750	2500	329 억	2056801	N	N	134	N	N
111	20241014	100858	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	-1200	5	-1.06	1238817400	11074	39.27	112900	113800	110600	146700	79100	112900	111867.20	15.61	-5969	114966	113932	111966	110932	108966	114450	111450	329	33800	2500	85800	100	1	13174420	14716	6.92	1.70	12	0.08	16131.00	65569.00	136500	20231227	-18.17	85795	20231026	30.19	130900	-14.67	20240102	94600	18.08	20240621	139800	-20.10	20231107	89900	24.25	20231026	0.74	N	185750	2500	329 억	2056801	N	N	134	N	N
112	20241014	090901	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	-500	5	-0.44	320896300	2838	10.06	112900	113800	112400	146700	79100	112900	113071.28	15.61	-1096	114966	113932	111966	110932	108966	114450	111450	329	33800	2500	85800	100	1	13174420	14808	6.97	1.71	12	0.02	16131.00	65569.00	136500	20231227	-17.66	85795	20231026	31.01	130900	-14.13	20240102	94600	18.82	20240621	139800	-19.60	20231107	89900	25.03	20231026	0.74	N	185750	2500	329 억	2056801	N	N	134	N	N
113	20241011	160843	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	800	2	0.71	3130427200	28145	60.51	112100	113000	110000	145700	78500	112100	111219.95	15.63	-2133	116233	114166	112633	110566	109033	115200	111600	329	33600	2500	85190	100	1	13174420	14874	7.00	1.72	12	0.21	16131.00	65569.00	136500	20231227	-17.29	85795	20231026	31.59	130900	-13.75	20240102	94600	19.34	20240621	139800	-19.24	20231107	89900	25.58	20231026	0.73	N	185750	2500	329 억	2059359	N	N	134	N	N
114	20241011	150856	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	100	2	0.09	2795791700	25175	54.13	112100	112500	110000	145700	78500	112100	111053.54	15.63	-1787	116233	114166	112633	110566	109033	115200	111600	329	33600	2500	85190	100	1	13174420	14782	6.96	1.71	12	0.19	16131.00	65569.00	136500	20231227	-17.80	85795	20231026	30.78	130900	-14.29	20240102	94600	18.60	20240621	139800	-19.74	20231107	89900	24.81	20231026	0.73	N	185750	2500	329 억	2059359	N	N	103	N	N
115	20241011	140858	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	-800	5	-0.71	2112963000	19054	40.97	112100	112500	110000	145700	78500	112100	110892.27	15.63	-3221	116233	114166	112633	110566	109033	115200	111600	329	33600	2500	85190	100	1	13174420	14663	6.90	1.70	12	0.14	16131.00	65569.00	136500	20231227	-18.46	85795	20231026	29.73	130900	-14.97	20240102	94600	17.65	20240621	139800	-20.39	20231107	89900	23.80	20231026	0.73	N	185750	2500	329 억	2059359	N	N	103	N	N
116	20241011	130859	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	-600	5	-0.54	1949082500	17583	37.80	112100	112500	110000	145700	78500	112100	110849.11	15.63	-3073	116233	114166	112633	110566	109033	115200	111600	329	33600	2500	85190	100	1	13174420	14689	6.91	1.70	12	0.13	16131.00	65569.00	136500	20231227	-18.32	85795	20231026	29.96	130900	-14.82	20240102	94600	17.86	20240621	139800	-20.24	20231107	89900	24.03	20231026	0.73	N	185750	2500	329 억	2059359	N	N	103	N	N
117	20241011	120853	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	-400	5	-0.36	1574184300	14207	30.55	112100	112500	110000	145700	78500	112100	110801.78	15.63	-1705	116233	114166	112633	110566	109033	115200	111600	329	33600	2500	85190	100	1	13174420	14716	6.92	1.70	12	0.11	16131.00	65569.00	136500	20231227	-18.17	85795	20231026	30.19	130900	-14.67	20240102	94600	18.08	20240621	139800	-20.10	20231107	89900	24.25	20231026	0.73	N	185750	2500	329 억	2059359	N	N	103	N	N
118	20241011	110853	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	-600	5	-0.54	1414718500	12777	27.47	112100	112500	110000	145700	78500	112100	110721.90	15.63	-2213	116233	114166	112633	110566	109033	115200	111600	329	33600	2500	85190	100	1	13174420	14689	6.91	1.70	12	0.10	16131.00	65569.00	136500	20231227	-18.32	85795	20231026	29.96	130900	-14.82	20240102	94600	17.86	20240621	139800	-20.24	20231107	89900	24.03	20231026	0.73	N	185750	2500	329 억	2059359	N	N	103	N	N
119	20241011	100901	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	-1400	5	-1.25	1096674800	9911	21.31	112100	112500	110000	145700	78500	112100	110649.65	15.63	-3026	116233	114166	112633	110566	109033	115200	111600	329	33600	2500	85190	100	1	13174420	14584	6.86	1.69	12	0.08	16131.00	65569.00	136500	20231227	-18.90	85795	20231026	29.03	130900	-15.43	20240102	94600	17.02	20240621	139800	-20.82	20231107	89900	23.14	20231026	0.73	N	185750	2500	329 억	2059359	N	N	103	N	N
120	20241011	090858	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	-1300	5	-1.16	239744900	2152	4.63	112100	112500	110600	145700	78500	112100	111399.77	15.63	-214	116233	114166	112633	110566	109033	115200	111600	329	33600	2500	85190	100	1	13174420	14597	6.87	1.69	12	0.02	16131.00	65569.00	136500	20231227	-18.83	85795	20231026	29.15	130900	-15.36	20240102	94600	17.12	20240621	139800	-20.74	20231107	89900	23.25	20231026	0.73	N	185750	2500	329 억	2059359	N	N	103	N	N
121	20241010	160916	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	1800	2	1.63	5205286600	46169	131.17	111500	114700	111100	143300	77300	110300	112744.82	15.55	10905	113366	111832	111066	109532	108766	111450	109150	329	33000	2500	83820	100	1	13174420	14769	6.95	1.71	12	0.35	16131.00	65569.00	136500	20231227	-17.88	85795	20231026	30.66	130900	-14.36	20240102	94600	18.50	20240621	139800	-19.81	20231107	89900	24.69	20231026	0.71	N	185750	2500	329 억	2049189	N	N	103	N	N
122	20241010	150931	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	1500	2	1.36	3826806900	33868	96.22	111500	114700	111100	143300	77300	110300	112991.82	15.55	6243	113366	111832	111066	109532	108766	111450	109150	329	33000	2500	83820	100	1	13174420	14729	6.93	1.71	12	0.26	16131.00	65569.00	136500	20231227	-18.10	85795	20231026	30.31	130900	-14.59	20240102	94600	18.18	20240621	139800	-20.03	20231107	89900	24.36	20231026	0.71	N	185750	2500	329 억	2049189	N	N	1	N	N
123	20241010	140924	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	2200	2	1.99	3198476300	28266	80.31	111500	114700	111100	143300	77300	110300	113156.31	15.55	6664	113366	111832	111066	109532	108766	111450	109150	329	33000	2500	83820	100	1	13174420	14821	6.97	1.72	12	0.21	16131.00	65569.00	136500	20231227	-17.58	85795	20231026	31.13	130900	-14.06	20240102	94600	18.92	20240621	139800	-19.53	20231107	89900	25.14	20231026	0.71	N	185750	2500	329 억	2049189	N	N	1	N	N
124	20241010	130921	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	2200	2	1.99	2949528200	26053	74.02	111500	114700	111100	143300	77300	110300	113212.61	15.55	6204	113366	111832	111066	109532	108766	111450	109150	329	33000	2500	83820	100	1	13174420	14821	6.97	1.72	12	0.20	16131.00	65569.00	136500	20231227	-17.58	85795	20231026	31.13	130900	-14.06	20240102	94600	18.92	20240621	139800	-19.53	20231107	89900	25.14	20231026	0.71	N	185750	2500	329 억	2049189	N	N	1	N	N
125	20241010	120923	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112700	2400	2	2.18	2690555600	23751	67.48	111500	114700	111100	143300	77300	110300	113281.78	15.55	5855	113366	111832	111066	109532	108766	111450	109150	329	33000	2500	83820	100	1	13174420	14848	6.99	1.72	12	0.18	16131.00	65569.00	136500	20231227	-17.44	85795	20231026	31.36	130900	-13.90	20240102	94600	19.13	20240621	139800	-19.38	20231107	89900	25.36	20231026	0.71	N	185750	2500	329 억	2049189	N	N	1	N	N
126	20241010	110922	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	2100	2	1.90	2467862900	21774	61.86	111500	114700	111100	143300	77300	110300	113339.90	15.55	5435	113366	111832	111066	109532	108766	111450	109150	329	33000	2500	83820	100	1	13174420	14808	6.97	1.71	12	0.17	16131.00	65569.00	136500	20231227	-17.66	85795	20231026	31.01	130900	-14.13	20240102	94600	18.82	20240621	139800	-19.60	20231107	89900	25.03	20231026	0.71	N	185750	2500	329 억	2049189	N	N	1	N	N
127	20241010	100920	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	2600	2	2.36	2019292200	17780	50.51	111500	114700	111100	143300	77300	110300	113570.99	15.55	5837	113366	111832	111066	109532	108766	111450	109150	329	33000	2500	83820	100	1	13174420	14874	7.00	1.72	12	0.13	16131.00	65569.00	136500	20231227	-17.29	85795	20231026	31.59	130900	-13.75	20240102	94600	19.34	20240621	139800	-19.24	20231107	89900	25.58	20231026	0.71	N	185750	2500	329 억	2049189	N	N	1	N	N
128	20241010	090923	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	3300	2	2.99	748382000	6631	18.84	111500	114500	111100	143300	77300	110300	112861.11	15.55	3993	113366	111832	111066	109532	108766	111450	109150	329	33000	2500	83820	100	1	13174420	14966	7.04	1.73	12	0.05	16131.00	65569.00	136500	20231227	-16.78	85795	20231026	32.41	130900	-13.22	20240102	94600	20.08	20240621	139800	-18.74	20231107	89900	26.36	20231026	0.71	N	185750	2500	329 억	2049189	N	N	1	N	N
129	20241008	160914	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	-2100	5	-1.87	3909757800	35143	215.72	111900	112600	110300	146100	78700	112400	111254.91	15.54	157	114333	113366	112333	111366	110333	112850	110850	329	33700	2500	85420	100	1	13174420	14531	6.84	1.68	12	0.27	16131.00	65569.00	136500	20231227	-19.19	85795	20231026	28.56	130900	-15.74	20240102	94600	16.60	20240621	139800	-21.10	20231107	89900	22.69	20231026	0.72	N	185750	2500	329 억	2047758	N	N	1	N	N
130	20241008	150922	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	-1700	5	-1.51	3479793100	31247	191.81	111900	112600	110500	146100	78700	112400	111364.07	15.54	339	114333	113366	112333	111366	110333	112850	110850	329	33700	2500	85420	100	1	13174420	14584	6.86	1.69	12	0.24	16131.00	65569.00	136500	20231227	-18.90	85795	20231026	29.03	130900	-15.43	20240102	94600	17.02	20240621	139800	-20.82	20231107	89900	23.14	20231026	0.72	N	185750	2500	329 억	2047758	N	N	170	N	N
131	20241008	140917	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	-1100	5	-0.98	2832881400	25409	155.97	111900	112600	110800	146100	78700	112400	111491.26	15.54	332	114333	113366	112333	111366	110333	112850	110850	329	33700	2500	85420	100	1	13174420	14663	6.90	1.70	12	0.19	16131.00	65569.00	136500	20231227	-18.46	85795	20231026	29.73	130900	-14.97	20240102	94600	17.65	20240621	139800	-20.39	20231107	89900	23.80	20231026	0.72	N	185750	2500	329 억	2047758	N	N	170	N	N
132	20241008	130916	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-1300	5	-1.16	2385812400	21384	131.26	111900	112600	111000	146100	78700	112400	111569.98	15.54	567	114333	113366	112333	111366	110333	112850	110850	329	33700	2500	85420	100	1	13174420	14637	6.89	1.69	12	0.16	16131.00	65569.00	136500	20231227	-18.61	85795	20231026	29.49	130900	-15.13	20240102	94600	17.44	20240621	139800	-20.53	20231107	89900	23.58	20231026	0.72	N	185750	2500	329 억	2047758	N	N	170	N	N
133	20241008	120918	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-1300	5	-1.16	1900339300	17017	104.46	111900	112600	111000	146100	78700	112400	111672.99	15.54	1450	114333	113366	112333	111366	110333	112850	110850	329	33700	2500	85420	100	1	13174420	14637	6.89	1.69	12	0.13	16131.00	65569.00	136500	20231227	-18.61	85795	20231026	29.49	130900	-15.13	20240102	94600	17.44	20240621	139800	-20.53	20231107	89900	23.58	20231026	0.72	N	185750	2500	329 억	2047758	N	N	170	N	N
134	20241008	110916	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	-800	5	-0.71	1385047700	12387	76.04	111900	112600	111000	146100	78700	112400	111814.62	15.54	2010	114333	113366	112333	111366	110333	112850	110850	329	33700	2500	85420	100	1	13174420	14703	6.92	1.70	12	0.09	16131.00	65569.00	136500	20231227	-18.24	85795	20231026	30.08	130900	-14.74	20240102	94600	17.97	20240621	139800	-20.17	20231107	89900	24.14	20231026	0.72	N	185750	2500	329 억	2047758	N	N	170	N	N
135	20241008	100918	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	-600	5	-0.53	939720900	8404	51.59	111900	112600	111000	146100	78700	112400	111818.29	15.54	1385	114333	113366	112333	111366	110333	112850	110850	329	33700	2500	85420	100	1	13174420	14729	6.93	1.71	12	0.06	16131.00	65569.00	136500	20231227	-18.10	85795	20231026	30.31	130900	-14.59	20240102	94600	18.18	20240621	139800	-20.03	20231107	89900	24.36	20231026	0.72	N	185750	2500	329 억	2047758	N	N	170	N	N
136	20241008	090918	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	-700	5	-0.62	138097900	1240	7.61	111900	111900	111000	146100	78700	112400	111369.27	15.54	325	114333	113366	112333	111366	110333	112850	110850	329	33700	2500	85420	100	1	13174420	14716	6.92	1.70	12	0.01	16131.00	65569.00	136500	20231227	-18.17	85795	20231026	30.19	130900	-14.67	20240102	94600	18.08	20240621	139800	-20.10	20231107	89900	24.25	20231026	0.72	N	185750	2500	329 억	2047758	N	N	170	N	N
137	20241007	160928	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	-500	5	-0.44	1827248700	16279	68.47	113300	113300	111300	146700	79100	112900	112245.65	15.58	-5357	115900	114400	112000	110500	108100	115150	111250	329	33800	2500	85800	100	1	13174420	14808	6.97	1.71	12	0.12	16131.00	65569.00	136500	20231227	-17.66	85795	20231026	31.01	130900	-14.13	20240102	94600	18.82	20240621	139800	-19.60	20231107	89900	25.03	20231026	0.72	N	185750	2500	329 억	2053060	N	N	170	N	N
138	20241007	150847	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	-400	5	-0.35	1732276500	15434	64.92	113300	113300	111300	146700	79100	112900	112237.69	15.58	-5053	115900	114400	112000	110500	108100	115150	111250	329	33800	2500	85800	100	1	13174420	14821	6.97	1.72	12	0.12	16131.00	65569.00	136500	20231227	-17.58	85795	20231026	31.13	130900	-14.06	20240102	94600	18.92	20240621	139800	-19.53	20231107	89900	25.14	20231026	0.72	N	185750	2500	329 억	2053060	N	N	112	N	N
139	20241007	140916	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	-300	5	-0.27	1514824800	13501	56.79	113300	113300	111300	146700	79100	112900	112200.93	15.58	-4584	115900	114400	112000	110500	108100	115150	111250	329	33800	2500	85800	100	1	13174420	14834	6.98	1.72	12	0.10	16131.00	65569.00	136500	20231227	-17.51	85795	20231026	31.24	130900	-13.98	20240102	94600	19.03	20240621	139800	-19.46	20231107	89900	25.25	20231026	0.72	N	185750	2500	329 억	2053060	N	N	112	N	N
140	20241007	130845	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	-700	5	-0.62	1275159900	11369	47.82	113300	113300	111300	146700	79100	112900	112161.13	15.58	-4799	115900	114400	112000	110500	108100	115150	111250	329	33800	2500	85800	100	1	13174420	14782	6.96	1.71	12	0.09	16131.00	65569.00	136500	20231227	-17.80	85795	20231026	30.78	130900	-14.29	20240102	94600	18.60	20240621	139800	-19.74	20231107	89900	24.81	20231026	0.72	N	185750	2500	329 억	2053060	N	N	112	N	N
141	20241007	120921	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	-1000	5	-0.89	1122505700	10008	42.09	113300	113300	111300	146700	79100	112900	112160.84	15.58	-4170	115900	114400	112000	110500	108100	115150	111250	329	33800	2500	85800	100	1	13174420	14742	6.94	1.71	12	0.08	16131.00	65569.00	136500	20231227	-18.02	85795	20231026	30.43	130900	-14.51	20240102	94600	18.29	20240621	139800	-19.96	20231107	89900	24.47	20231026	0.72	N	185750	2500	329 억	2053060	N	N	112	N	N
142	20241007	110834	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-800	5	-0.71	994204100	8863	37.28	113300	113300	111300	146700	79100	112900	112174.67	15.58	-4117	115900	114400	112000	110500	108100	115150	111250	329	33800	2500	85800	100	1	13174420	14769	6.95	1.71	12	0.07	16131.00	65569.00	136500	20231227	-17.88	85795	20231026	30.66	130900	-14.36	20240102	94600	18.50	20240621	139800	-19.81	20231107	89900	24.69	20231026	0.72	N	185750	2500	329 억	2053060	N	N	112	N	N
143	20241007	100832	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112000	-900	5	-0.80	777222300	6929	29.14	113300	113300	111300	146700	79100	112900	112169.48	15.58	-3285	115900	114400	112000	110500	108100	115150	111250	329	33800	2500	85800	100	1	13174420	14755	6.94	1.71	12	0.05	16131.00	65569.00	136500	20231227	-17.95	85795	20231026	30.54	130900	-14.44	20240102	94600	18.39	20240621	139800	-19.89	20231107	89900	24.58	20231026	0.72	N	185750	2500	329 억	2053060	N	N	112	N	N
144	20241007	090910	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	-400	5	-0.35	252306800	2240	9.42	113300	113300	111800	146700	79100	112900	112636.96	15.58	-1280	115900	114400	112000	110500	108100	115150	111250	329	33800	2500	85800	100	1	13174420	14821	6.97	1.72	12	0.02	16131.00	65569.00	136500	20231227	-17.58	85795	20231026	31.13	130900	-14.06	20240102	94600	18.92	20240621	139800	-19.53	20231107	89900	25.14	20231026	0.72	N	185750	2500	329 억	2053060	N	N	112	N	N
145	20241004	160807	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	3000	2	2.73	2661821500	23712	75.69	109900	113500	109600	142800	77000	109900	112255.49	15.58	2007	111900	110900	110400	109400	108900	110650	109150	329	32900	2500	83520	100	1	13174420	14874	7.00	1.72	12	0.18	16131.00	65569.00	136500	20231227	-17.29	85795	20231026	31.59	130900	-13.75	20240102	94600	19.34	20240621	139800	-19.24	20231107	89900	25.58	20231026	0.72	N	185750	2500	329 억	2052615	N	N	112	N	N
146	20241004	150820	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	2600	2	2.37	2400350300	21394	68.29	109900	113500	109600	142800	77000	109900	112197.36	15.58	1632	111900	110900	110400	109400	108900	110650	109150	329	32900	2500	83520	100	1	13174420	14821	6.97	1.72	12	0.16	16131.00	65569.00	136500	20231227	-17.58	85795	20231026	31.13	130900	-14.06	20240102	94600	18.92	20240621	139800	-19.53	20231107	89900	25.14	20231026	0.72	N	185750	2500	329 억	2052615	N	N	14	N	N
147	20241004	140811	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	3000	2	2.73	2198883000	19608	62.59	109900	113500	109600	142800	77000	109900	112142.14	15.58	1808	111900	110900	110400	109400	108900	110650	109150	329	32900	2500	83520	100	1	13174420	14874	7.00	1.72	12	0.15	16131.00	65569.00	136500	20231227	-17.29	85795	20231026	31.59	130900	-13.75	20240102	94600	19.34	20240621	139800	-19.24	20231107	89900	25.58	20231026	0.72	N	185750	2500	329 억	2052615	N	N	14	N	N
148	20241004	130817	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	2200	2	2.00	2008568600	17915	57.19	109900	113500	109600	142800	77000	109900	112116.58	15.58	2160	111900	110900	110400	109400	108900	110650	109150	329	32900	2500	83520	100	1	13174420	14769	6.95	1.71	12	0.14	16131.00	65569.00	136500	20231227	-17.88	85795	20231026	30.66	130900	-14.36	20240102	94600	18.50	20240621	139800	-19.81	20231107	89900	24.69	20231026	0.72	N	185750	2500	329 억	2052615	N	N	14	N	N
149	20241004	120815	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	3100	2	2.82	1785493800	15930	50.85	109900	113500	109600	142800	77000	109900	112083.73	15.58	2384	111900	110900	110400	109400	108900	110650	109150	329	32900	2500	83520	100	1	13174420	14887	7.01	1.72	12	0.12	16131.00	65569.00	136500	20231227	-17.22	85795	20231026	31.71	130900	-13.67	20240102	94600	19.45	20240621	139800	-19.17	20231107	89900	25.70	20231026	0.72	N	185750	2500	329 억	2052615	N	N	14	N	N
150	20241004	110810	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113200	3300	2	3.00	1535691100	13723	43.80	109900	113400	109600	142800	77000	109900	111906.37	15.58	1819	111900	110900	110400	109400	108900	110650	109150	329	32900	2500	83520	100	1	13174420	14913	7.02	1.73	12	0.10	16131.00	65569.00	136500	20231227	-17.07	85795	20231026	31.94	130900	-13.52	20240102	94600	19.66	20240621	139800	-19.03	20231107	89900	25.92	20231026	0.72	N	185750	2500	329 억	2052615	N	N	14	N	N
151	20241004	100811	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	3100	2	2.82	1164404800	10432	33.30	109900	113400	109600	142800	77000	109900	111618.56	15.58	445	111900	110900	110400	109400	108900	110650	109150	329	32900	2500	83520	100	1	13174420	14887	7.01	1.72	12	0.08	16131.00	65569.00	136500	20231227	-17.22	85795	20231026	31.71	130900	-13.67	20240102	94600	19.45	20240621	139800	-19.17	20231107	89900	25.70	20231026	0.72	N	185750	2500	329 억	2052615	N	N	14	N	N
152	20241004	090813	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	1500	2	1.36	389370100	3531	11.27	109900	111700	109600	142800	77000	109900	110271.91	15.58	1194	111900	110900	110400	109400	108900	110650	109150	329	32900	2500	83520	100	1	13174420	14676	6.91	1.70	12	0.03	16131.00	65569.00	136500	20231227	-18.39	85795	20231026	29.84	130900	-14.90	20240102	94600	17.76	20240621	139800	-20.31	20231107	89900	23.92	20231026	0.72	N	185750	2500	329 억	2052615	N	N	14	N	N
153	20241002	160807	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	-2500	5	-2.22	3432793300	31081	94.61	111000	111400	109900	146100	78700	112400	110449.08	15.65	-14006	116733	114566	112733	110566	108733	113650	109650	329	33700	2500	85420	100	1	13174420	14479	6.81	1.68	12	0.24	16131.00	65569.00	136500	20231227	-19.49	85795	20231026	28.10	130900	-16.04	20240102	94600	16.17	20240621	139800	-21.39	20231107	89900	22.25	20231026	0.72	N	185750	2500	329 억	2062129	N	N	14	N	N
154	20241002	150819	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-2300	5	-2.05	3099702800	28051	85.39	111000	111400	110000	146100	78700	112400	110502.40	15.65	-12990	116733	114566	112733	110566	108733	113650	109650	329	33700	2500	85420	100	1	13174420	14505	6.83	1.68	12	0.21	16131.00	65569.00	136500	20231227	-19.34	85795	20231026	28.33	130900	-15.89	20240102	94600	16.38	20240621	139800	-21.24	20231107	89900	22.47	20231026	0.72	N	185750	2500	329 억	2062129	N	N	8	N	N
155	20241002	140817	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-2300	5	-2.05	2674344700	24187	73.63	111000	111400	110000	146100	78700	112400	110569.51	15.65	-10519	116733	114566	112733	110566	108733	113650	109650	329	33700	2500	85420	100	1	13174420	14505	6.83	1.68	12	0.18	16131.00	65569.00	136500	20231227	-19.34	85795	20231026	28.33	130900	-15.89	20240102	94600	16.38	20240621	139800	-21.24	20231107	89900	22.47	20231026	0.72	N	185750	2500	329 억	2062129	N	N	8	N	N
156	20241002	130807	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	-1800	5	-1.60	2380436600	21519	65.51	111000	111400	110000	146100	78700	112400	110620.22	15.65	-9353	116733	114566	112733	110566	108733	113650	109650	329	33700	2500	85420	100	1	13174420	14571	6.86	1.69	12	0.16	16131.00	65569.00	136500	20231227	-18.97	85795	20231026	28.91	130900	-15.51	20240102	94600	16.91	20240621	139800	-20.89	20231107	89900	23.03	20231026	0.72	N	185750	2500	329 억	2062129	N	N	8	N	N
157	20241002	120807	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-2300	5	-2.05	2102279600	19010	57.87	111000	111400	110000	146100	78700	112400	110588.09	15.65	-8353	116733	114566	112733	110566	108733	113650	109650	329	33700	2500	85420	100	1	13174420	14505	6.83	1.68	12	0.14	16131.00	65569.00	136500	20231227	-19.34	85795	20231026	28.33	130900	-15.89	20240102	94600	16.38	20240621	139800	-21.24	20231107	89900	22.47	20231026	0.72	N	185750	2500	329 억	2062129	N	N	8	N	N
158	20241002	110758	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	-1800	5	-1.60	1819219500	16447	50.07	111000	111400	110000	146100	78700	112400	110611.02	15.65	-6966	116733	114566	112733	110566	108733	113650	109650	329	33700	2500	85420	100	1	13174420	14571	6.86	1.69	12	0.12	16131.00	65569.00	136500	20231227	-18.97	85795	20231026	28.91	130900	-15.51	20240102	94600	16.91	20240621	139800	-20.89	20231107	89900	23.03	20231026	0.72	N	185750	2500	329 억	2062129	N	N	8	N	N
159	20241002	100755	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-1000	5	-0.89	1263923400	11440	34.82	111000	111400	110000	146100	78700	112400	110482.81	15.65	-4662	116733	114566	112733	110566	108733	113650	109650	329	33700	2500	85420	100	1	13174420	14676	6.91	1.70	12	0.09	16131.00	65569.00	136500	20231227	-18.39	85795	20231026	29.84	130900	-14.90	20240102	94600	17.76	20240621	139800	-20.31	20231107	89900	23.92	20231026	0.72	N	185750	2500	329 억	2062129	N	N	8	N	N
160	20241002	090757	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	-1600	5	-1.42	170762100	1540	4.69	111000	111300	110300	146100	78700	112400	110884.48	15.65	-179	116733	114566	112733	110566	108733	113650	109650	329	33700	2500	85420	100	1	13174420	14597	6.87	1.69	12	0.01	16131.00	65569.00	136500	20231227	-18.83	85795	20231026	29.15	130900	-15.36	20240102	94600	17.12	20240621	139800	-20.74	20231107	89900	23.25	20231026	0.72	N	185750	2500	329 억	2062129	N	N	8	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History