KissMeData/302440/price/prices-20231101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161200	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68000	200	2	0.29	7316423600	107719	173.61	67900	68400	67000	88100	47500	67800	67921.33	5.63	0	28021	69733	68766	68233	67266	66733	68500	67000	384	20300	500	50170	100	1	76784046	52213	42.61	3.00	12	0.14	1596.00	22683.00	91800	20221214	-25.93	57100	20231024	19.09	88600	-23.25	20230803	57100	19.09	20231024	91800	-25.93	20221214	57100	19.09	20231024	0.83	N	302440	500	383 억	4325954	N	N	1480	N	N
3	20231130	151159	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68100	300	2	0.44	4179713000	61605	99.29	67900	68400	67000	88100	47500	67800	67846.98	5.63	0	16671	69733	68766	68233	67266	66733	68500	67000	384	20300	500	50170	100	1	76784046	52290	42.67	3.00	12	0.08	1596.00	22683.00	91800	20221214	-25.82	57100	20231024	19.26	88600	-23.14	20230803	57100	19.26	20231024	91800	-25.82	20221214	57100	19.26	20231024	0.83	N	302440	500	383 억	4325954	N	N	146	N	N
4	20231130	141156	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67600	-200	5	-0.29	3139305100	46301	74.62	67900	68400	67000	88100	47500	67800	67802.10	5.63	0	7993	69733	68766	68233	67266	66733	68500	67000	384	20300	500	50170	100	1	76784046	51906	42.36	2.98	12	0.06	1596.00	22683.00	91800	20221214	-26.36	57100	20231024	18.39	88600	-23.70	20230803	57100	18.39	20231024	91800	-26.36	20221214	57100	18.39	20231024	0.83	N	302440	500	383 억	4325954	N	N	146	N	N
5	20231130	131154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68100	300	2	0.44	2436103400	35929	57.91	67900	68400	67000	88100	47500	67800	67803.26	5.63	0	4169	69733	68766	68233	67266	66733	68500	67000	384	20300	500	50170	100	1	76784046	52290	42.67	3.00	12	0.05	1596.00	22683.00	91800	20221214	-25.82	57100	20231024	19.26	88600	-23.14	20230803	57100	19.26	20231024	91800	-25.82	20221214	57100	19.26	20231024	0.83	N	302440	500	383 억	4325954	N	N	146	N	N
6	20231130	121209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68100	300	2	0.44	1773269900	26216	42.25	67900	68300	67000	88100	47500	67800	67640.75	5.63	0	1725	69733	68766	68233	67266	66733	68500	67000	384	20300	500	50170	100	1	76784046	52290	42.67	3.00	12	0.03	1596.00	22683.00	91800	20221214	-25.82	57100	20231024	19.26	88600	-23.14	20230803	57100	19.26	20231024	91800	-25.82	20221214	57100	19.26	20231024	0.83	N	302440	500	383 억	4325954	N	N	146	N	N
7	20231130	111202	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68000	200	2	0.29	1343527000	19908	32.09	67900	68200	67000	88100	47500	67800	67486.79	5.63	0	374	69733	68766	68233	67266	66733	68500	67000	384	20300	500	50170	100	1	76784046	52213	42.61	3.00	12	0.03	1596.00	22683.00	91800	20221214	-25.93	57100	20231024	19.09	88600	-23.25	20230803	57100	19.09	20231024	91800	-25.93	20221214	57100	19.09	20231024	0.83	N	302440	500	383 억	4325954	N	N	146	N	N
8	20231130	101155	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67700	-100	5	-0.15	954387100	14156	22.82	67900	68200	67000	88100	47500	67800	67419.26	5.63	0	-1567	69733	68766	68233	67266	66733	68500	67000	384	20300	500	50170	100	1	76784046	51983	42.42	2.98	12	0.02	1596.00	22683.00	91800	20221214	-26.25	57100	20231024	18.56	88600	-23.59	20230803	57100	18.56	20231024	91800	-26.25	20221214	57100	18.56	20231024	0.83	N	302440	500	383 억	4325954	N	N	146	N	N
9	20231130	091156	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67300	-500	5	-0.74	230695600	3412	5.50	67900	68200	67300	88100	47500	67800	67613.01	5.63	0	-1607	69733	68766	68233	67266	66733	68500	67000	384	20300	500	50170	100	1	76784046	51676	42.17	2.97	12	0.00	1596.00	22683.00	91800	20221214	-26.69	57100	20231024	17.86	88600	-24.04	20230803	57100	17.86	20231024	91800	-26.69	20221214	57100	17.86	20231024	0.83	N	302440	500	383 억	4325954	N	N	146	N	N
10	20231129	161150	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67800	-700	5	-1.02	4207133600	61722	58.18	68400	69200	67700	89000	48000	68500	68166.00	5.65	0	-12747	70833	69666	68333	67166	65833	70250	67750	384	20500	500	50690	100	1	76784046	52060	42.48	2.99	12	0.08	1596.00	22683.00	91800	20221214	-26.14	57100	20231024	18.74	88600	-23.48	20230803	57100	18.74	20231024	91800	-26.14	20221214	57100	18.74	20231024	0.84	N	302440	500	383 억	4338933	N	N	146	N	N
11	20231129	151202	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67700	-800	5	-1.17	3893500700	57095	53.82	68400	69200	67700	89000	48000	68500	68193.37	5.65	0	-11451	70833	69666	68333	67166	65833	70250	67750	384	20500	500	50690	100	1	76784046	51983	42.42	2.98	12	0.07	1596.00	22683.00	91800	20221214	-26.25	57100	20231024	18.56	88600	-23.59	20230803	57100	18.56	20231024	91800	-26.25	20221214	57100	18.56	20231024	0.84	N	302440	500	383 억	4338933	N	N	3	N	N
12	20231129	141154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68100	-400	5	-0.58	2939110300	43033	40.56	68400	69200	67900	89000	48000	68500	68298.99	5.65	0	-5560	70833	69666	68333	67166	65833	70250	67750	384	20500	500	50690	100	1	76784046	52290	42.67	3.00	12	0.06	1596.00	22683.00	91800	20221214	-25.82	57100	20231024	19.26	88600	-23.14	20230803	57100	19.26	20231024	91800	-25.82	20221214	57100	19.26	20231024	0.84	N	302440	500	383 억	4338933	N	N	3	N	N
13	20231129	131156	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68300	-200	5	-0.29	2385161100	34908	32.90	68400	69200	67900	89000	48000	68500	68327.06	5.65	0	-2656	70833	69666	68333	67166	65833	70250	67750	384	20500	500	50690	100	1	76784046	52444	42.79	3.01	12	0.05	1596.00	22683.00	91800	20221214	-25.60	57100	20231024	19.61	88600	-22.91	20230803	57100	19.61	20231024	91800	-25.60	20221214	57100	19.61	20231024	0.84	N	302440	500	383 억	4338933	N	N	3	N	N
14	20231129	121157	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68500	0	3	0.00	2052796300	30049	28.32	68400	69200	67900	89000	48000	68500	68314.96	5.65	0	-1835	70833	69666	68333	67166	65833	70250	67750	384	20500	500	50690	100	1	76784046	52597	42.92	3.02	12	0.04	1596.00	22683.00	91800	20221214	-25.38	57100	20231024	19.96	88600	-22.69	20230803	57100	19.96	20231024	91800	-25.38	20221214	57100	19.96	20231024	0.84	N	302440	500	383 억	4338933	N	N	3	N	N
15	20231129	111157	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68300	-200	5	-0.29	1656412400	24256	22.86	68400	69200	67900	89000	48000	68500	68288.77	5.65	0	-830	70833	69666	68333	67166	65833	70250	67750	384	20500	500	50690	100	1	76784046	52444	42.79	3.01	12	0.03	1596.00	22683.00	91800	20221214	-25.60	57100	20231024	19.61	88600	-22.91	20230803	57100	19.61	20231024	91800	-25.60	20221214	57100	19.61	20231024	0.84	N	302440	500	383 억	4338933	N	N	3	N	N
16	20231129	101154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68200	-300	5	-0.44	1276912900	18689	17.62	68400	69200	67900	89000	48000	68500	68324.30	5.65	0	-583	70833	69666	68333	67166	65833	70250	67750	384	20500	500	50690	100	1	76784046	52367	42.73	3.01	12	0.02	1596.00	22683.00	91800	20221214	-25.71	57100	20231024	19.44	88600	-23.02	20230803	57100	19.44	20231024	91800	-25.71	20221214	57100	19.44	20231024	0.84	N	302440	500	383 억	4338933	N	N	3	N	N
17	20231129	091149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68400	-100	5	-0.15	429408800	6253	5.89	68400	69200	68400	89000	48000	68500	68672.45	5.65	0	-770	70833	69666	68333	67166	65833	70250	67750	384	20500	500	50690	100	1	76784046	52520	42.86	3.02	12	0.01	1596.00	22683.00	91800	20221214	-25.49	57100	20231024	19.79	88600	-22.80	20230803	57100	19.79	20231024	91800	-25.49	20221214	57100	19.79	20231024	0.84	N	302440	500	383 억	4338933	N	N	3	N	N
18	20231128	161149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68500	1200	2	1.78	7243366100	105777	198.81	67000	69500	67000	87400	47200	67300	68477.65	5.61	0	30101	69033	68166	67633	66766	66233	68600	67200	384	20100	500	49800	100	1	76784046	52597	42.92	3.02	12	0.14	1596.00	22683.00	91800	20221214	-25.38	57100	20231024	19.96	88600	-22.69	20230803	57100	19.96	20231024	91800	-25.38	20221214	57100	19.96	20231024	0.85	N	302440	500	383 억	4311236	N	N	3	N	N
19	20231128	151030	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68700	1400	2	2.08	6632130600	96860	182.05	67000	69500	67000	87400	47200	67300	68471.30	5.61	0	32008	69033	68166	67633	66766	66233	68600	67200	384	20100	500	49800	100	1	76784046	52751	43.05	3.03	12	0.13	1596.00	22683.00	91800	20221214	-25.16	57100	20231024	20.32	88600	-22.46	20230803	57100	20.32	20231024	91800	-25.16	20221214	57100	20.32	20231024	0.85	N	302440	500	383 억	4311236	N	N	553	N	N
20	20231128	141149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68900	1600	2	2.38	5872952400	85802	161.27	67000	69500	67000	87400	47200	67300	68447.73	5.61	0	32099	69033	68166	67633	66766	66233	68600	67200	384	20100	500	49800	100	1	76784046	52904	43.17	3.04	12	0.11	1596.00	22683.00	91800	20221214	-24.95	57100	20231024	20.67	88600	-22.23	20230803	57100	20.67	20231024	91800	-24.95	20221214	57100	20.67	20231024	0.85	N	302440	500	383 억	4311236	N	N	553	N	N
21	20231128	131142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68700	1400	2	2.08	3825957100	56154	105.54	67000	68800	67000	87400	47200	67300	68133.30	5.61	0	17147	69033	68166	67633	66766	66233	68600	67200	384	20100	500	49800	100	1	76784046	52751	43.05	3.03	12	0.07	1596.00	22683.00	91800	20221214	-25.16	57100	20231024	20.32	88600	-22.46	20230803	57100	20.32	20231024	91800	-25.16	20221214	57100	20.32	20231024	0.85	N	302440	500	383 억	4311236	N	N	553	N	N
22	20231128	121149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68200	900	2	1.34	2319532000	34151	64.19	67000	68400	67000	87400	47200	67300	67919.89	5.61	0	5608	69033	68166	67633	66766	66233	68600	67200	384	20100	500	49800	100	1	76784046	52367	42.73	3.01	12	0.04	1596.00	22683.00	91800	20221214	-25.71	57100	20231024	19.44	88600	-23.02	20230803	57100	19.44	20231024	91800	-25.71	20221214	57100	19.44	20231024	0.85	N	302440	500	383 억	4311236	N	N	553	N	N
23	20231128	111149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68000	700	2	1.04	1761018200	25969	48.81	67000	68200	67000	87400	47200	67300	67812.32	5.61	0	3729	69033	68166	67633	66766	66233	68600	67200	384	20100	500	49800	100	1	76784046	52213	42.61	3.00	12	0.03	1596.00	22683.00	91800	20221214	-25.93	57100	20231024	19.09	88600	-23.25	20230803	57100	19.09	20231024	91800	-25.93	20221214	57100	19.09	20231024	0.85	N	302440	500	383 억	4311236	N	N	553	N	N
24	20231128	101143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68200	900	2	1.34	1342604700	19810	37.23	67000	68200	67000	87400	47200	67300	67774.09	5.61	0	3714	69033	68166	67633	66766	66233	68600	67200	384	20100	500	49800	100	1	76784046	52367	42.73	3.01	12	0.03	1596.00	22683.00	91800	20221214	-25.71	57100	20231024	19.44	88600	-23.02	20230803	57100	19.44	20231024	91800	-25.71	20221214	57100	19.44	20231024	0.85	N	302440	500	383 억	4311236	N	N	553	N	N
25	20231128	091145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67800	500	2	0.74	554326400	8203	15.42	67000	68100	67000	87400	47200	67300	67576.06	5.61	0	1932	69033	68166	67633	66766	66233	68600	67200	384	20100	500	49800	100	1	76784046	52060	42.48	2.99	12	0.01	1596.00	22683.00	91800	20221214	-26.14	57100	20231024	18.74	88600	-23.48	20230803	57100	18.74	20231024	91800	-26.14	20221214	57100	18.74	20231024	0.85	N	302440	500	383 억	4311236	N	N	553	N	N
26	20231127	161136	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67300	-100	5	-0.15	3567419700	52707	97.19	67100	68500	67100	87600	47200	67400	67684.82	5.60	2739	10757	69533	68466	67933	66866	66333	68200	66600	384	20200	500	49870	100	1	76784046	51676	42.17	2.97	12	0.07	1596.00	22683.00	91800	20221214	-26.69	57100	20231024	17.86	88600	-24.04	20230803	57100	17.86	20231024	91800	-26.69	20221214	57100	17.86	20231024	0.86	N	302440	500	383 억	4301699	N	N	553	N	N
27	20231127	151149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67500	100	2	0.15	3198476100	47226	87.08	67100	68500	67100	87600	47200	67400	67727.02	5.60	2739	9429	69533	68466	67933	66866	66333	68200	66600	384	20200	500	49870	100	1	76784046	51829	42.29	2.98	12	0.06	1596.00	22683.00	91800	20221214	-26.47	57100	20231024	18.21	88600	-23.81	20230803	57100	18.21	20231024	91800	-26.47	20221214	57100	18.21	20231024	0.86	N	302440	500	383 억	4301699	N	N	10	N	N
28	20231127	141145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67300	-100	5	-0.15	2836333700	41854	77.18	67100	68500	67100	87600	47200	67400	67767.33	5.60	2739	9124	69533	68466	67933	66866	66333	68200	66600	384	20200	500	49870	100	1	76784046	51676	42.17	2.97	12	0.05	1596.00	22683.00	91800	20221214	-26.69	57100	20231024	17.86	88600	-24.04	20230803	57100	17.86	20231024	91800	-26.69	20221214	57100	17.86	20231024	0.86	N	302440	500	383 억	4301699	N	N	10	N	N
29	20231127	131148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67500	100	2	0.15	2478732700	36560	67.41	67100	68500	67100	87600	47200	67400	67799.03	5.60	2739	9243	69533	68466	67933	66866	66333	68200	66600	384	20200	500	49870	100	1	76784046	51829	42.29	2.98	12	0.05	1596.00	22683.00	91800	20221214	-26.47	57100	20231024	18.21	88600	-23.81	20230803	57100	18.21	20231024	91800	-26.47	20221214	57100	18.21	20231024	0.86	N	302440	500	383 억	4301699	N	N	10	N	N
30	20231127	121154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67400	0	3	0.00	2200816900	32436	59.81	67100	68500	67100	87600	47200	67400	67851.06	5.60	2739	9577	69533	68466	67933	66866	66333	68200	66600	384	20200	500	49870	100	1	76784046	51752	42.23	2.97	12	0.04	1596.00	22683.00	91800	20221214	-26.58	57100	20231024	18.04	88600	-23.93	20230803	57100	18.04	20231024	91800	-26.58	20221214	57100	18.04	20231024	0.86	N	302440	500	383 억	4301699	N	N	10	N	N
31	20231127	111134	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67500	100	2	0.15	1913722700	28175	51.95	67100	68500	67100	87600	47200	67400	67922.72	5.60	2739	9068	69533	68466	67933	66866	66333	68200	66600	384	20200	500	49870	100	1	76784046	51829	42.29	2.98	12	0.04	1596.00	22683.00	91800	20221214	-26.47	57100	20231024	18.21	88600	-23.81	20230803	57100	18.21	20231024	91800	-26.47	20221214	57100	18.21	20231024	0.86	N	302440	500	383 억	4301699	N	N	10	N	N
32	20231127	101132	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68300	900	2	1.34	1588332300	23374	43.10	67100	68500	67100	87600	47200	67400	67952.95	5.60	2739	8864	69533	68466	67933	66866	66333	68200	66600	384	20200	500	49870	100	1	76784046	52444	42.79	3.01	12	0.03	1596.00	22683.00	91800	20221214	-25.60	57100	20231024	19.61	88600	-22.91	20230803	57100	19.61	20231024	91800	-25.60	20221214	57100	19.61	20231024	0.86	N	302440	500	383 억	4301699	N	N	10	N	N
33	20231127	091136	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67800	400	2	0.59	430600800	6379	11.76	67100	67800	67100	87600	47200	67400	67502.87	5.60	2739	3232	69533	68466	67933	66866	66333	68200	66600	384	20200	500	49870	100	1	76784046	52060	42.48	2.99	12	0.01	1596.00	22683.00	91800	20221214	-26.14	57100	20231024	18.74	88600	-23.48	20230803	57100	18.74	20231024	91800	-26.14	20221214	57100	18.74	20231024	0.86	N	302440	500	383 억	4301699	N	N	10	N	N
34	20231124	161129	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67400	-1100	5	-1.61	3644643400	53707	122.20	68500	69000	67400	89000	48000	68500	67862.70	5.61	-66	-4125	69433	68966	68333	67866	67233	69200	68100	384	20500	500	50690	100	1	76784046	51752	42.23	2.97	12	0.07	1596.00	22683.00	91800	20221214	-26.58	57100	20231024	18.04	88600	-23.93	20230803	57100	18.04	20231024	91800	-26.58	20221214	57100	18.04	20231024	0.86	N	302440	500	383 억	4303953	N	N	10	N	N
35	20231124	151138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67500	-1000	5	-1.46	3145932000	46312	105.37	68500	69000	67400	89000	48000	68500	67929.09	5.61	-66	-860	69433	68966	68333	67866	67233	69200	68100	384	20500	500	50690	100	1	76784046	51829	42.29	2.98	12	0.06	1596.00	22683.00	91800	20221214	-26.47	57100	20231024	18.21	88600	-23.81	20230803	57100	18.21	20231024	91800	-26.47	20221214	57100	18.21	20231024	0.86	N	302440	500	383 억	4303953	N	N	433	N	N
36	20231124	141134	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67500	-1000	5	-1.46	2646464000	38913	88.54	68500	69000	67400	89000	48000	68500	68009.77	5.61	-66	-1278	69433	68966	68333	67866	67233	69200	68100	384	20500	500	50690	100	1	76784046	51829	42.29	2.98	12	0.05	1596.00	22683.00	91800	20221214	-26.47	57100	20231024	18.21	88600	-23.81	20230803	57100	18.21	20231024	91800	-26.47	20221214	57100	18.21	20231024	0.86	N	302440	500	383 억	4303953	N	N	433	N	N
37	20231124	131131	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67800	-700	5	-1.02	1904562600	27941	63.57	68500	69000	67700	89000	48000	68500	68163.72	5.61	-66	30	69433	68966	68333	67866	67233	69200	68100	384	20500	500	50690	100	1	76784046	52060	42.48	2.99	12	0.04	1596.00	22683.00	91800	20221214	-26.14	57100	20231024	18.74	88600	-23.48	20230803	57100	18.74	20231024	91800	-26.14	20221214	57100	18.74	20231024	0.86	N	302440	500	383 억	4303953	N	N	433	N	N
38	20231124	121139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68000	-500	5	-0.73	1589504400	23298	53.01	68500	69000	67800	89000	48000	68500	68224.93	5.61	-66	981	69433	68966	68333	67866	67233	69200	68100	384	20500	500	50690	100	1	76784046	52213	42.61	3.00	12	0.03	1596.00	22683.00	91800	20221214	-25.93	57100	20231024	19.09	88600	-23.25	20230803	57100	19.09	20231024	91800	-25.93	20221214	57100	19.09	20231024	0.86	N	302440	500	383 억	4303953	N	N	433	N	N
39	20231124	111134	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	-600	5	-0.88	1404581000	20577	46.82	68500	69000	67800	89000	48000	68500	68259.76	5.61	-66	417	69433	68966	68333	67866	67233	69200	68100	384	20500	500	50690	100	1	76784046	52136	42.54	2.99	12	0.03	1596.00	22683.00	91800	20221214	-26.03	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	91800	-26.03	20221214	57100	18.91	20231024	0.86	N	302440	500	383 억	4303953	N	N	433	N	N
40	20231124	101137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68200	-300	5	-0.44	737361100	10774	24.51	68500	69000	68100	89000	48000	68500	68438.94	5.61	-66	234	69433	68966	68333	67866	67233	69200	68100	384	20500	500	50690	100	1	76784046	52367	42.73	3.01	12	0.01	1596.00	22683.00	91800	20221214	-25.71	57100	20231024	19.44	88600	-23.02	20230803	57100	19.44	20231024	91800	-25.71	20221214	57100	19.44	20231024	0.86	N	302440	500	383 억	4303953	N	N	433	N	N
41	20231124	091129	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68600	100	2	0.15	242980300	3539	8.05	68500	69000	68500	89000	48000	68500	68657.90	5.61	-66	469	69433	68966	68333	67866	67233	69200	68100	384	20500	500	50690	100	1	76784046	52674	42.98	3.02	12	0.00	1596.00	22683.00	91800	20221214	-25.27	57100	20231024	20.14	88600	-22.57	20230803	57100	20.14	20231024	91800	-25.27	20221214	57100	20.14	20231024	0.86	N	302440	500	383 억	4303953	N	N	433	N	N
42	20231123	161115	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68500	100	2	0.15	2989772900	43736	72.22	68100	68800	67700	88900	47900	68400	68358.26	5.60	0	14814	69466	68932	68166	67632	66866	69200	67900	384	20500	500	50610	100	1	76784046	52597	42.92	3.02	12	0.06	1596.00	22683.00	92500	20221121	-25.95	57100	20231024	19.96	88600	-22.69	20230803	57100	19.96	20231024	91800	-25.38	20221214	57100	19.96	20231024	0.86	N	302440	500	383 억	4300888	N	N	433	N	N
43	20231123	151153	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68600	200	2	0.29	2539163500	37158	61.36	68100	68800	67700	88900	47900	68400	68334.23	5.60	0	12764	69466	68932	68166	67632	66866	69200	67900	384	20500	500	50610	100	1	76784046	52674	42.98	3.02	12	0.05	1596.00	22683.00	92500	20221121	-25.84	57100	20231024	20.14	88600	-22.57	20230803	57100	20.14	20231024	91800	-25.27	20221214	57100	20.14	20231024	0.86	N	302440	500	383 억	4300888	N	N	157	N	N
44	20231123	141154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68600	200	2	0.29	1975955900	28943	47.79	68100	68700	67700	88900	47900	68400	68270.59	5.60	0	9064	69466	68932	68166	67632	66866	69200	67900	384	20500	500	50610	100	1	76784046	52674	42.98	3.02	12	0.04	1596.00	22683.00	92500	20221121	-25.84	57100	20231024	20.14	88600	-22.57	20230803	57100	20.14	20231024	91800	-25.27	20221214	57100	20.14	20231024	0.86	N	302440	500	383 억	4300888	N	N	157	N	N
45	20231123	131152	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68100	-300	5	-0.44	1498730900	21964	36.27	68100	68700	67700	88900	47900	68400	68235.78	5.60	0	5084	69466	68932	68166	67632	66866	69200	67900	384	20500	500	50610	100	1	76784046	52290	42.67	3.00	12	0.03	1596.00	22683.00	92500	20221121	-26.38	57100	20231024	19.26	88600	-23.14	20230803	57100	19.26	20231024	91800	-25.82	20221214	57100	19.26	20231024	0.86	N	302440	500	383 억	4300888	N	N	157	N	N
46	20231123	121132	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68200	-200	5	-0.29	1242902100	18209	30.07	68100	68700	67700	88900	47900	68400	68257.56	5.60	0	3070	69466	68932	68166	67632	66866	69200	67900	384	20500	500	50610	100	1	76784046	52367	42.73	3.01	12	0.02	1596.00	22683.00	92500	20221121	-26.27	57100	20231024	19.44	88600	-23.02	20230803	57100	19.44	20231024	91800	-25.71	20221214	57100	19.44	20231024	0.86	N	302440	500	383 억	4300888	N	N	157	N	N
47	20231123	111204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68500	100	2	0.15	982509600	14406	23.79	68100	68700	67700	88900	47900	68400	68201.40	5.60	0	2567	69466	68932	68166	67632	66866	69200	67900	384	20500	500	50610	100	1	76784046	52597	42.92	3.02	12	0.02	1596.00	22683.00	92500	20221121	-25.95	57100	20231024	19.96	88600	-22.69	20230803	57100	19.96	20231024	91800	-25.38	20221214	57100	19.96	20231024	0.86	N	302440	500	383 억	4300888	N	N	157	N	N
48	20231123	101138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68100	-300	5	-0.44	670423300	9841	16.25	68100	68500	67700	88900	47900	68400	68125.50	5.60	0	1571	69466	68932	68166	67632	66866	69200	67900	384	20500	500	50610	100	1	76784046	52290	42.67	3.00	12	0.01	1596.00	22683.00	92500	20221121	-26.38	57100	20231024	19.26	88600	-23.14	20230803	57100	19.26	20231024	91800	-25.82	20221214	57100	19.26	20231024	0.86	N	302440	500	383 억	4300888	N	N	157	N	N
49	20231123	091133	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68100	-300	5	-0.44	175020900	2574	4.25	68100	68400	67700	88900	47900	68400	67995.53	5.60	0	-499	69466	68932	68166	67632	66866	69200	67900	384	20500	500	50610	100	1	76784046	52290	42.67	3.00	12	0.00	1596.00	22683.00	92500	20221121	-26.38	57100	20231024	19.26	88600	-23.14	20230803	57100	19.26	20231024	91800	-25.82	20221214	57100	19.26	20231024	0.86	N	302440	500	383 억	4300888	N	N	157	N	N
50	20231122	161051	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68400	-400	5	-0.58	4089380400	60109	75.00	68100	68700	67400	89400	48200	68800	68031.05	5.59	0	4883	69666	69232	68366	67932	67066	69450	68150	384	20600	500	50910	100	1	76784046	52520	42.86	3.02	12	0.08	1596.00	22683.00	97300	20221118	-29.70	57100	20231024	19.79	88600	-22.80	20230803	57100	19.79	20231024	91800	-25.49	20221214	57100	19.79	20231024	0.86	N	302440	500	383 억	4295799	N	N	157	N	N
51	20231122	151114	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68400	-400	5	-0.58	3798964000	55865	69.70	68100	68700	67400	89400	48200	68800	68002.46	5.59	0	2523	69666	69232	68366	67932	67066	69450	68150	384	20600	500	50910	100	1	76784046	52520	42.86	3.02	12	0.07	1596.00	22683.00	97300	20221118	-29.70	57100	20231024	19.79	88600	-22.80	20230803	57100	19.79	20231024	91800	-25.49	20221214	57100	19.79	20231024	0.86	N	302440	500	383 억	4295799	N	N	474	N	N
52	20231122	141104	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68500	-300	5	-0.44	3331227500	49043	61.19	68100	68700	67400	89400	48200	68800	67924.48	5.59	0	291	69666	69232	68366	67932	67066	69450	68150	384	20600	500	50910	100	1	76784046	52597	42.92	3.02	12	0.06	1596.00	22683.00	97300	20221118	-29.60	57100	20231024	19.96	88600	-22.69	20230803	57100	19.96	20231024	91800	-25.38	20221214	57100	19.96	20231024	0.86	N	302440	500	383 억	4295799	N	N	474	N	N
53	20231122	131143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68300	-500	5	-0.73	2827743500	41683	52.01	68100	68500	67400	89400	48200	68800	67839.07	5.59	0	-3126	69666	69232	68366	67932	67066	69450	68150	384	20600	500	50910	100	1	76784046	52444	42.79	3.01	12	0.05	1596.00	22683.00	97300	20221118	-29.80	57100	20231024	19.61	88600	-22.91	20230803	57100	19.61	20231024	91800	-25.60	20221214	57100	19.61	20231024	0.86	N	302440	500	383 억	4295799	N	N	474	N	N
54	20231122	121148	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	-900	5	-1.31	2559751500	37751	47.10	68100	68500	67400	89400	48200	68800	67805.98	5.59	0	-4915	69666	69232	68366	67932	67066	69450	68150	384	20600	500	50910	100	1	76784046	52136	42.54	2.99	12	0.05	1596.00	22683.00	97300	20221118	-30.22	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	91800	-26.03	20221214	57100	18.91	20231024	0.86	N	302440	500	383 억	4295799	N	N	474	N	N
55	20231122	111237	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67700	-1100	5	-1.60	2326774800	34318	42.82	68100	68500	67400	89400	48200	68800	67800.19	5.59	0	-6569	69666	69232	68366	67932	67066	69450	68150	384	20600	500	50910	100	1	76784046	51983	42.42	2.98	12	0.04	1596.00	22683.00	97300	20221118	-30.42	57100	20231024	18.56	88600	-23.59	20230803	57100	18.56	20231024	91800	-26.25	20221214	57100	18.56	20231024	0.86	N	302440	500	383 억	4295799	N	N	474	N	N
56	20231122	101159	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67600	-1200	5	-1.74	1822068900	26854	33.50	68100	68500	67400	89400	48200	68800	67850.65	5.59	0	-6950	69666	69232	68366	67932	67066	69450	68150	384	20600	500	50910	100	1	76784046	51906	42.36	2.98	12	0.03	1596.00	22683.00	97300	20221118	-30.52	57100	20231024	18.39	88600	-23.70	20230803	57100	18.39	20231024	91800	-26.36	20221214	57100	18.39	20231024	0.86	N	302440	500	383 억	4295799	N	N	474	N	N
57	20231122	091107	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68100	-700	5	-1.02	468831800	6887	8.59	68100	68500	67800	89400	48200	68800	68074.05	5.59	0	-3031	69666	69232	68366	67932	67066	69450	68150	384	20600	500	50910	100	1	76784046	52290	42.67	3.00	12	0.01	1596.00	22683.00	97300	20221118	-30.01	57100	20231024	19.26	88600	-23.14	20230803	57100	19.26	20231024	91800	-25.82	20221214	57100	19.26	20231024	0.86	N	302440	500	383 억	4295799	N	N	474	N	N
58	20231121	161105	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	1000	2	1.47	5463889300	79962	125.84	68400	68800	67500	88100	47500	67800	68328.98	5.55	0	36530	68933	68366	67433	66866	65933	68650	67150	384	20300	500	50170	100	1	76784046	52827	43.11	3.03	12	0.10	1596.00	22683.00	100500	20221117	-31.54	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	92500	-25.62	20221121	57100	20.49	20231024	0.86	N	302440	500	383 억	4260492	N	N	402	N	N
59	20231121	151110	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	1000	2	1.47	4753362700	69633	109.59	68400	68800	67500	88100	47500	67800	68263.14	5.55	0	31904	68933	68366	67433	66866	65933	68650	67150	384	20300	500	50170	100	1	76784046	52827	43.11	3.03	12	0.09	1596.00	22683.00	100500	20221117	-31.54	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	92500	-25.62	20221121	57100	20.49	20231024	0.86	N	302440	500	383 억	4260492	N	N	456	N	N
60	20231121	141053	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68500	700	2	1.03	3400188000	49910	78.55	68400	68500	67500	88100	47500	67800	68126.45	5.55	0	19319	68933	68366	67433	66866	65933	68650	67150	384	20300	500	50170	100	1	76784046	52597	42.92	3.02	12	0.07	1596.00	22683.00	100500	20221117	-31.84	57100	20231024	19.96	88600	-22.69	20230803	57100	19.96	20231024	92500	-25.95	20221121	57100	19.96	20231024	0.86	N	302440	500	383 억	4260492	N	N	456	N	N
61	20231121	131043	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68400	600	2	0.88	2904978700	42673	67.16	68400	68500	67500	88100	47500	67800	68075.40	5.55	0	16311	68933	68366	67433	66866	65933	68650	67150	384	20300	500	50170	100	1	76784046	52520	42.86	3.02	12	0.06	1596.00	22683.00	100500	20221117	-31.94	57100	20231024	19.79	88600	-22.80	20230803	57100	19.79	20231024	92500	-26.05	20221121	57100	19.79	20231024	0.86	N	302440	500	383 억	4260492	N	N	456	N	N
62	20231121	121045	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68300	500	2	0.74	2144980500	31556	49.66	68400	68400	67500	88100	47500	67800	67973.83	5.55	0	9019	68933	68366	67433	66866	65933	68650	67150	384	20300	500	50170	100	1	76784046	52444	42.79	3.01	12	0.04	1596.00	22683.00	100500	20221117	-32.04	57100	20231024	19.61	88600	-22.91	20230803	57100	19.61	20231024	92500	-26.16	20221121	57100	19.61	20231024	0.86	N	302440	500	383 억	4260492	N	N	456	N	N
63	20231121	111039	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	100	2	0.15	1522997800	22416	35.28	68400	68400	67500	88100	47500	67800	67942.51	5.55	0	3836	68933	68366	67433	66866	65933	68650	67150	384	20300	500	50170	100	1	76784046	52136	42.54	2.99	12	0.03	1596.00	22683.00	100500	20221117	-32.44	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	92500	-26.59	20221121	57100	18.91	20231024	0.86	N	302440	500	383 억	4260492	N	N	456	N	N
64	20231121	101013	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	100	2	0.15	1022345800	15060	23.70	68400	68400	67500	88100	47500	67800	67884.90	5.55	0	2316	68933	68366	67433	66866	65933	68650	67150	384	20300	500	50170	100	1	76784046	52136	42.54	2.99	12	0.02	1596.00	22683.00	100500	20221117	-32.44	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	92500	-26.59	20221121	57100	18.91	20231024	0.86	N	302440	500	383 억	4260492	N	N	456	N	N
65	20231121	091030	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	100	2	0.15	331869100	4883	7.68	68400	68400	67600	88100	47500	67800	67964.52	5.55	0	-468	68933	68366	67433	66866	65933	68650	67150	384	20300	500	50170	100	1	76784046	52136	42.54	2.99	12	0.01	1596.00	22683.00	100500	20221117	-32.44	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	92500	-26.59	20221121	57100	18.91	20231024	0.86	N	302440	500	383 억	4260492	N	N	456	N	N
66	20231120	161035	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67800	700	2	1.04	4274801700	63263	160.74	67000	68000	66500	87200	47000	67100	67571.56	5.53	0	25257	68100	67600	67100	66600	66100	67350	66350	384	20100	500	49650	100	1	76784046	52060	42.48	2.99	12	0.08	1596.00	22683.00	104000	20221116	-34.81	57100	20231024	18.74	88600	-23.48	20230803	57100	18.74	20231024	92500	-26.70	20221121	57100	18.74	20231024	0.86	N	302440	500	383 억	4243238	N	N	456	N	N
67	20231120	151046	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68000	900	2	1.34	3779861300	55968	142.21	67000	68000	66500	87200	47000	67100	67536.12	5.53	0	23142	68100	67600	67100	66600	66100	67350	66350	384	20100	500	49650	100	1	76784046	52213	42.61	3.00	12	0.07	1596.00	22683.00	104000	20221116	-34.62	57100	20231024	19.09	88600	-23.25	20230803	57100	19.09	20231024	92500	-26.49	20221121	57100	19.09	20231024	0.86	N	302440	500	383 억	4243238	N	N	1057	N	N
68	20231120	141045	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67700	600	2	0.89	3071022800	45525	115.67	67000	67900	66500	87200	47000	67100	67457.94	5.53	0	18945	68100	67600	67100	66600	66100	67350	66350	384	20100	500	49650	100	1	76784046	51983	42.42	2.98	12	0.06	1596.00	22683.00	104000	20221116	-34.90	57100	20231024	18.56	88600	-23.59	20230803	57100	18.56	20231024	92500	-26.81	20221121	57100	18.56	20231024	0.86	N	302440	500	383 억	4243238	N	N	1057	N	N
69	20231120	131039	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67800	700	2	1.04	2560160500	37982	96.51	67000	67900	66500	87200	47000	67100	67404.57	5.53	0	14064	68100	67600	67100	66600	66100	67350	66350	384	20100	500	49650	100	1	76784046	52060	42.48	2.99	12	0.05	1596.00	22683.00	104000	20221116	-34.81	57100	20231024	18.74	88600	-23.48	20230803	57100	18.74	20231024	92500	-26.70	20221121	57100	18.74	20231024	0.86	N	302440	500	383 억	4243238	N	N	1057	N	N
70	20231120	121042	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67600	500	2	0.75	2233464500	33152	84.23	67000	67900	66500	87200	47000	67100	67370.43	5.53	0	11076	68100	67600	67100	66600	66100	67350	66350	384	20100	500	49650	100	1	76784046	51906	42.36	2.98	12	0.04	1596.00	22683.00	104000	20221116	-35.00	57100	20231024	18.39	88600	-23.70	20230803	57100	18.39	20231024	92500	-26.92	20221121	57100	18.39	20231024	0.86	N	302440	500	383 억	4243238	N	N	1057	N	N
71	20231120	111035	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67700	600	2	0.89	1810228600	26887	68.32	67000	67900	66500	87200	47000	67100	67327.28	5.53	0	8357	68100	67600	67100	66600	66100	67350	66350	384	20100	500	49650	100	1	76784046	51983	42.42	2.98	12	0.04	1596.00	22683.00	104000	20221116	-34.90	57100	20231024	18.56	88600	-23.59	20230803	57100	18.56	20231024	92500	-26.81	20221121	57100	18.56	20231024	0.86	N	302440	500	383 억	4243238	N	N	1057	N	N
72	20231120	101033	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67300	200	2	0.30	1105999600	16463	41.83	67000	67600	66500	87200	47000	67100	67180.93	5.53	0	4076	68100	67600	67100	66600	66100	67350	66350	384	20100	500	49650	100	1	76784046	51676	42.17	2.97	12	0.02	1596.00	22683.00	104000	20221116	-35.29	57100	20231024	17.86	88600	-24.04	20230803	57100	17.86	20231024	92500	-27.24	20221121	57100	17.86	20231024	0.86	N	302440	500	383 억	4243238	N	N	1057	N	N
73	20231120	091044	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67100	0	3	0.00	210634000	3147	8.00	67000	67400	66500	87200	47000	67100	66931.68	5.53	0	-3	68100	67600	67100	66600	66100	67350	66350	384	20100	500	49650	100	1	76784046	51522	42.04	2.96	12	0.00	1596.00	22683.00	104000	20221116	-35.48	57100	20231024	17.51	88600	-24.27	20230803	57100	17.51	20231024	92500	-27.46	20221121	57100	17.51	20231024	0.86	N	302440	500	383 억	4243238	N	N	1057	N	N
74	20231117	161106	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67100	-400	5	-0.59	2613117400	39035	74.03	67600	67600	66600	87700	47300	67500	66941.68	5.52	1188	7240	68433	67966	67333	66866	66233	68200	67100	384	20200	500	49950	100	1	76784046	51522	42.04	2.96	12	0.05	1596.00	22683.00	104000	20221116	-35.48	57100	20231024	17.51	88600	-24.27	20230803	57100	17.51	20231024	100500	-33.23	20221117	57100	17.51	20231024	0.86	N	302440	500	383 억	4235331	N	N	1057	N	N
75	20231117	151113	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67000	-500	5	-0.74	2327816700	34778	65.96	67600	67600	66600	87700	47300	67500	66933.60	5.52	1188	6099	68433	67966	67333	66866	66233	68200	67100	384	20200	500	49950	100	1	76784046	51445	41.98	2.95	12	0.05	1596.00	22683.00	104000	20221116	-35.58	57100	20231024	17.34	88600	-24.38	20230803	57100	17.34	20231024	100500	-33.33	20221117	57100	17.34	20231024	0.86	N	302440	500	383 억	4235331	N	N	946	N	N
76	20231117	141107	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67100	-400	5	-0.59	1967676700	29399	55.75	67600	67600	66600	87700	47300	67500	66930.06	5.52	1188	6007	68433	67966	67333	66866	66233	68200	67100	384	20200	500	49950	100	1	76784046	51522	42.04	2.96	12	0.04	1596.00	22683.00	104000	20221116	-35.48	57100	20231024	17.51	88600	-24.27	20230803	57100	17.51	20231024	100500	-33.23	20221117	57100	17.51	20231024	0.86	N	302440	500	383 억	4235331	N	N	946	N	N
77	20231117	131104	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	66900	-600	5	-0.89	1830947100	27358	51.88	67600	67600	66600	87700	47300	67500	66925.47	5.52	1188	5889	68433	67966	67333	66866	66233	68200	67100	384	20200	500	49950	100	1	76784046	51369	41.92	2.95	12	0.04	1596.00	22683.00	104000	20221116	-35.67	57100	20231024	17.16	88600	-24.49	20230803	57100	17.16	20231024	100500	-33.43	20221117	57100	17.16	20231024	0.86	N	302440	500	383 억	4235331	N	N	946	N	N
78	20231117	121107	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67000	-500	5	-0.74	1595790200	23841	45.21	67600	67600	66600	87700	47300	67500	66934.70	5.52	1188	6346	68433	67966	67333	66866	66233	68200	67100	384	20200	500	49950	100	1	76784046	51445	41.98	2.95	12	0.03	1596.00	22683.00	104000	20221116	-35.58	57100	20231024	17.34	88600	-24.38	20230803	57100	17.34	20231024	100500	-33.33	20221117	57100	17.34	20231024	0.86	N	302440	500	383 억	4235331	N	N	946	N	N
79	20231117	111112	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67000	-500	5	-0.74	1419426100	21209	40.22	67600	67600	66600	87700	47300	67500	66925.65	5.52	1188	6267	68433	67966	67333	66866	66233	68200	67100	384	20200	500	49950	100	1	76784046	51445	41.98	2.95	12	0.03	1596.00	22683.00	104000	20221116	-35.58	57100	20231024	17.34	88600	-24.38	20230803	57100	17.34	20231024	100500	-33.33	20221117	57100	17.34	20231024	0.86	N	302440	500	383 억	4235331	N	N	946	N	N
80	20231117	101109	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67000	-500	5	-0.74	1138423200	17011	32.26	67600	67600	66600	87700	47300	67500	66922.77	5.52	1188	4035	68433	67966	67333	66866	66233	68200	67100	384	20200	500	49950	100	1	76784046	51445	41.98	2.95	12	0.02	1596.00	22683.00	104000	20221116	-35.58	57100	20231024	17.34	88600	-24.38	20230803	57100	17.34	20231024	100500	-33.33	20221117	57100	17.34	20231024	0.86	N	302440	500	383 억	4235331	N	N	946	N	N
81	20231117	091110	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	66700	-800	5	-1.19	392099900	5853	11.10	67600	67600	66700	87700	47300	67500	66991.27	5.52	1188	899	68433	67966	67333	66866	66233	68200	67100	384	20200	500	49950	100	1	76784046	51215	41.79	2.94	12	0.01	1596.00	22683.00	104000	20221116	-35.87	57100	20231024	16.81	88600	-24.72	20230803	57100	16.81	20231024	100500	-33.63	20221117	57100	16.81	20231024	0.86	N	302440	500	383 억	4235331	N	N	946	N	N
82	20231116	161107	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67400	200	2	0.30	2966586200	44162	43.26	66900	67800	66700	87300	47100	67200	67175.08	5.50	0	5700	68133	67666	66733	66266	65333	67900	66500	384	20100	500	49720	100	1	76784046	51752	42.23	2.97	12	0.06	1596.00	22683.00	104000	20221116	-35.19	57100	20231024	18.04	88600	-23.93	20230803	57100	18.04	20231024	104000	-35.19	20221116	57100	18.04	20231024	0.87	N	302440	500	383 억	4225319	N	N	40	N	N
83	20231116	151101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67200	0	3	0.00	2588249500	38533	37.75	66900	67800	66700	87300	47100	67200	67169.68	5.50	0	4518	68133	67666	66733	66266	65333	67900	66500	384	20100	500	49720	100	1	76784046	51599	42.11	2.96	12	0.05	1596.00	22683.00	104000	20221116	-35.38	57100	20231024	17.69	88600	-24.15	20230803	57100	17.69	20231024	104000	-35.38	20221116	57100	17.69	20231024	0.87	N	302440	500	383 억	4225319	N	N	40	N	N
84	20231116	141037	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67100	-100	5	-0.15	2228048200	33171	32.50	66900	67800	66700	87300	47100	67200	67168.55	5.50	0	4308	68133	67666	66733	66266	65333	67900	66500	384	20100	500	49720	100	1	76784046	51522	42.04	2.96	12	0.04	1596.00	22683.00	104000	20221116	-35.48	57100	20231024	17.51	88600	-24.27	20230803	57100	17.51	20231024	104000	-35.48	20221116	57100	17.51	20231024	0.87	N	302440	500	383 억	4225319	N	N	40	N	N
85	20231116	131101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67100	-100	5	-0.15	2043860300	30427	29.81	66900	67800	66700	87300	47100	67200	67172.58	5.50	0	3549	68133	67666	66733	66266	65333	67900	66500	384	20100	500	49720	100	1	76784046	51522	42.04	2.96	12	0.04	1596.00	22683.00	104000	20221116	-35.48	57100	20231024	17.51	88600	-24.27	20230803	57100	17.51	20231024	104000	-35.48	20221116	57100	17.51	20231024	0.87	N	302440	500	383 억	4225319	N	N	40	N	N
86	20231116	121102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67300	100	2	0.15	1523006700	22672	22.21	66900	67800	66700	87300	47100	67200	67175.66	5.50	0	3794	68133	67666	66733	66266	65333	67900	66500	384	20100	500	49720	100	1	76784046	51676	42.17	2.97	12	0.03	1596.00	22683.00	104000	20221116	-35.29	57100	20231024	17.86	88600	-24.04	20230803	57100	17.86	20231024	104000	-35.29	20221116	57100	17.86	20231024	0.87	N	302440	500	383 억	4225319	N	N	40	N	N
87	20231116	111101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67000	-200	5	-0.30	1048073300	15605	15.29	66900	67800	66700	87300	47100	67200	67162.65	5.50	0	1699	68133	67666	66733	66266	65333	67900	66500	384	20100	500	49720	100	1	76784046	51445	41.98	2.95	12	0.02	1596.00	22683.00	104000	20221116	-35.58	57100	20231024	17.34	88600	-24.38	20230803	57100	17.34	20231024	104000	-35.58	20221116	57100	17.34	20231024	0.87	N	302440	500	383 억	4225319	N	N	40	N	N
88	20231116	101100	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	66800	-400	5	-0.60	190889000	2857	2.80	66900	67000	66700	87300	47100	67200	66813.81	5.50	0	192	68133	67666	66733	66266	65333	67900	66500	384	20100	500	49720	100	1	76784046	51292	41.85	2.94	12	0.00	1596.00	22683.00	104000	20221116	-35.77	57100	20231024	16.99	88600	-24.60	20230803	57100	16.99	20231024	104000	-35.77	20221116	57100	16.99	20231024	0.87	N	302440	500	383 억	4225319	N	N	40	N	N
89	20231116	091107	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67200	0	3	0.00	0	0	0.00	0	0	0	87300	47100	67200	0.00	5.50	0	0	68133	67666	66733	66266	65333	67900	66500	384	20100	500	49720	100	1	76784046	51599	42.11	2.96	12	0.00	1596.00	22683.00	104000	20221116	-35.38	57100	20231024	17.69	88600	-24.15	20230803	57100	17.69	20231024	104000	-35.38	20221116	57100	17.69	20231024	0.87	N	302440	500	383 억	4225319	N	N	40	N	N
90	20231115	160945	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67200	2200	2	3.38	6759389000	101173	188.92	66500	67200	65800	84500	45500	65000	66808.95	5.46	0	39180	66066	65532	65066	64532	64066	65300	64300	384	19500	500	48100	100	1	76784046	51599	42.11	2.96	12	0.13	1596.00	22683.00	104000	20221116	-35.38	57100	20231024	17.69	88600	-24.15	20230803	57100	17.69	20231024	104000	-35.38	20221116	57100	17.69	20231024	0.87	N	302440	500	383 억	4194098	N	N	40	N	N
91	20231115	151121	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67000	2000	2	3.08	6082146500	91089	170.09	66500	67200	65800	84500	45500	65000	66771.47	5.46	0	31849	66066	65532	65066	64532	64066	65300	64300	384	19500	500	48100	100	1	76784046	51445	41.98	2.95	12	0.12	1596.00	22683.00	104000	20221116	-35.58	57100	20231024	17.34	88600	-24.38	20230803	57100	17.34	20231024	104000	-35.58	20221116	57100	17.34	20231024	0.87	N	302440	500	383 억	4194098	N	N	4791	N	N
92	20231115	141117	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	66800	1800	2	2.77	5147273800	77132	144.03	66500	67200	65800	84500	45500	65000	66733.31	5.46	0	25347	66066	65532	65066	64532	64066	65300	64300	384	19500	500	48100	100	1	76784046	51292	41.85	2.94	12	0.10	1596.00	22683.00	104000	20221116	-35.77	57100	20231024	16.99	88600	-24.60	20230803	57100	16.99	20231024	104000	-35.77	20221116	57100	16.99	20231024	0.87	N	302440	500	383 억	4194098	N	N	4791	N	N
93	20231115	131118	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67000	2000	2	3.08	4714585900	70663	131.95	66500	67200	65800	84500	45500	65000	66719.30	5.46	0	22387	66066	65532	65066	64532	64066	65300	64300	384	19500	500	48100	100	1	76784046	51445	41.98	2.95	12	0.09	1596.00	22683.00	104000	20221116	-35.58	57100	20231024	17.34	88600	-24.38	20230803	57100	17.34	20231024	104000	-35.58	20221116	57100	17.34	20231024	0.87	N	302440	500	383 억	4194098	N	N	4791	N	N
94	20231115	121119	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	66900	1900	2	2.92	4293123600	64360	120.18	66500	67200	65800	84500	45500	65000	66704.84	5.46	0	20645	66066	65532	65066	64532	64066	65300	64300	384	19500	500	48100	100	1	76784046	51369	41.92	2.95	12	0.08	1596.00	22683.00	104000	20221116	-35.67	57100	20231024	17.16	88600	-24.49	20230803	57100	17.16	20231024	104000	-35.67	20221116	57100	17.16	20231024	0.87	N	302440	500	383 억	4194098	N	N	4791	N	N
95	20231115	111132	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	66600	1600	2	2.46	3710608200	55643	103.90	66500	67200	65800	84500	45500	65000	66685.98	5.46	0	17653	66066	65532	65066	64532	64066	65300	64300	384	19500	500	48100	100	1	76784046	51138	41.73	2.94	12	0.07	1596.00	22683.00	104000	20221116	-35.96	57100	20231024	16.64	88600	-24.83	20230803	57100	16.64	20231024	104000	-35.96	20221116	57100	16.64	20231024	0.87	N	302440	500	383 억	4194098	N	N	4791	N	N
96	20231115	101123	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	66500	1500	2	2.31	2927220500	43911	82.00	66500	67200	65800	84500	45500	65000	66662.58	5.46	0	18250	66066	65532	65066	64532	64066	65300	64300	384	19500	500	48100	100	1	76784046	51061	41.67	2.93	12	0.06	1596.00	22683.00	104000	20221116	-36.06	57100	20231024	16.46	88600	-24.94	20230803	57100	16.46	20231024	104000	-36.06	20221116	57100	16.46	20231024	0.87	N	302440	500	383 억	4194098	N	N	4791	N	N
97	20231115	091112	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	66300	1300	2	2.00	686985900	10360	19.35	66500	66600	65800	84500	45500	65000	66311.38	5.46	0	2197	66066	65532	65066	64532	64066	65300	64300	384	19500	500	48100	100	1	76784046	50908	41.54	2.92	12	0.01	1596.00	22683.00	104000	20221116	-36.25	57100	20231024	16.11	88600	-25.17	20230803	57100	16.11	20231024	104000	-36.25	20221116	57100	16.11	20231024	0.87	N	302440	500	383 억	4194098	N	N	4791	N	N
98	20231114	161056	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65000	800	2	1.25	3463707000	53253	60.79	65200	65600	64600	83400	45000	64200	65043.07	5.43	-33	6807	67266	65732	64866	63332	62466	65300	62900	384	19200	500	47500	100	1	76784046	49910	40.73	2.87	12	0.07	1596.00	22683.00	104000	20221116	-37.50	57100	20231024	13.84	88600	-26.64	20230803	57100	13.84	20231024	104000	-37.50	20221116	57100	13.84	20231024	0.86	N	302440	500	383 억	4169636	N	N	4788	N	N
99	20231114	151103	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65100	900	2	1.40	3040787600	46747	53.37	65200	65600	64600	83400	45000	64200	65047.76	5.43	-33	4839	67266	65732	64866	63332	62466	65300	62900	384	19200	500	47500	100	1	76784046	49986	40.79	2.87	12	0.06	1596.00	22683.00	104000	20221116	-37.40	57100	20231024	14.01	88600	-26.52	20230803	57100	14.01	20231024	104000	-37.40	20221116	57100	14.01	20231024	0.86	N	302440	500	383 억	4169636	N	N	4254	N	N
100	20231114	141059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65000	800	2	1.25	2517666900	38706	44.19	65200	65600	64600	83400	45000	64200	65045.91	5.43	-33	5169	67266	65732	64866	63332	62466	65300	62900	384	19200	500	47500	100	1	76784046	49910	40.73	2.87	12	0.05	1596.00	22683.00	104000	20221116	-37.50	57100	20231024	13.84	88600	-26.64	20230803	57100	13.84	20231024	104000	-37.50	20221116	57100	13.84	20231024	0.86	N	302440	500	383 억	4169636	N	N	4254	N	N
101	20231114	131100	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	64900	700	2	1.09	2238583000	34412	39.28	65200	65600	64600	83400	45000	64200	65052.39	5.43	-33	3654	67266	65732	64866	63332	62466	65300	62900	384	19200	500	47500	100	1	76784046	49833	40.66	2.86	12	0.04	1596.00	22683.00	104000	20221116	-37.60	57100	20231024	13.66	88600	-26.75	20230803	57100	13.66	20231024	104000	-37.60	20221116	57100	13.66	20231024	0.86	N	302440	500	383 억	4169636	N	N	4254	N	N
102	20231114	121103	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	64600	400	2	0.62	1772143700	27207	31.06	65200	65600	64600	83400	45000	64200	65135.58	5.43	-33	3486	67266	65732	64866	63332	62466	65300	62900	384	19200	500	47500	100	1	76784046	49602	40.48	2.85	12	0.04	1596.00	22683.00	104000	20221116	-37.88	57100	20231024	13.13	88600	-27.09	20230803	57100	13.13	20231024	104000	-37.88	20221116	57100	13.13	20231024	0.86	N	302440	500	383 억	4169636	N	N	4254	N	N
103	20231114	111114	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65000	800	2	1.25	1472551600	22595	25.79	65200	65600	64800	83400	45000	64200	65171.57	5.43	-33	3634	67266	65732	64866	63332	62466	65300	62900	384	19200	500	47500	100	1	76784046	49910	40.73	2.87	12	0.03	1596.00	22683.00	104000	20221116	-37.50	57100	20231024	13.84	88600	-26.64	20230803	57100	13.84	20231024	104000	-37.50	20221116	57100	13.84	20231024	0.86	N	302440	500	383 억	4169636	N	N	4254	N	N
104	20231114	101102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65300	1100	2	1.71	976462200	14975	17.10	65200	65600	64800	83400	45000	64200	65206.16	5.43	-33	3540	67266	65732	64866	63332	62466	65300	62900	384	19200	500	47500	100	1	76784046	50140	40.91	2.88	12	0.02	1596.00	22683.00	104000	20221116	-37.21	57100	20231024	14.36	88600	-26.30	20230803	57100	14.36	20231024	104000	-37.21	20221116	57100	14.36	20231024	0.86	N	302440	500	383 억	4169636	N	N	4254	N	N
105	20231114	091050	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65400	1200	2	1.87	329272500	5062	5.78	65200	65400	64800	83400	45000	64200	65047.91	5.43	-33	1764	67266	65732	64866	63332	62466	65300	62900	384	19200	500	47500	100	1	76784046	50217	40.98	2.88	12	0.01	1596.00	22683.00	104000	20221116	-37.12	57100	20231024	14.54	88600	-26.19	20230803	57100	14.54	20231024	104000	-37.12	20221116	57100	14.54	20231024	0.86	N	302440	500	383 억	4169636	N	N	4254	N	N
106	20231113	161041	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	64200	-1100	5	-1.68	5617500200	86600	58.17	66200	66400	64000	84800	45800	65300	64872.31	5.40	0	9696	69166	67232	66266	64332	63366	66750	63850	384	19500	500	48320	100	1	76784046	49295	40.23	2.83	12	0.11	1596.00	22683.00	104000	20221116	-38.27	57100	20231024	12.43	88600	-27.54	20230803	57100	12.43	20231024	104000	-38.27	20221116	57100	12.43	20231024	0.84	N	302440	500	383 억	4147451	N	N	4254	N	N
107	20231113	151036	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	64200	-1100	5	-1.68	5116912200	78796	52.93	66200	66400	64000	84800	45800	65300	64938.73	5.40	0	8413	69166	67232	66266	64332	63366	66750	63850	384	19500	500	48320	100	1	76784046	49295	40.23	2.83	12	0.10	1596.00	22683.00	104000	20221116	-38.27	57100	20231024	12.43	88600	-27.54	20230803	57100	12.43	20231024	104000	-38.27	20221116	57100	12.43	20231024	0.84	N	302440	500	383 억	4147451	N	N	118	N	N
108	20231113	141038	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	64100	-1200	5	-1.84	4245148100	65233	43.82	66200	66400	64000	84800	45800	65300	65076.70	5.40	0	3495	69166	67232	66266	64332	63366	66750	63850	384	19500	500	48320	100	1	76784046	49219	40.16	2.83	12	0.08	1596.00	22683.00	104000	20221116	-38.37	57100	20231024	12.26	88600	-27.65	20230803	57100	12.26	20231024	104000	-38.37	20221116	57100	12.26	20231024	0.84	N	302440	500	383 억	4147451	N	N	118	N	N
109	20231113	131035	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	64600	-700	5	-1.07	3207644000	49104	32.98	66200	66400	64500	84800	45800	65300	65323.48	5.40	0	4490	69166	67232	66266	64332	63366	66750	63850	384	19500	500	48320	100	1	76784046	49602	40.48	2.85	12	0.06	1596.00	22683.00	104000	20221116	-37.88	57100	20231024	13.13	88600	-27.09	20230803	57100	13.13	20231024	104000	-37.88	20221116	57100	13.13	20231024	0.84	N	302440	500	383 억	4147451	N	N	118	N	N
110	20231113	121039	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	64600	-700	5	-1.07	2896828900	44293	29.75	66200	66400	64600	84800	45800	65300	65401.51	5.40	0	4150	69166	67232	66266	64332	63366	66750	63850	384	19500	500	48320	100	1	76784046	49602	40.48	2.85	12	0.06	1596.00	22683.00	104000	20221116	-37.88	57100	20231024	13.13	88600	-27.09	20230803	57100	13.13	20231024	104000	-37.88	20221116	57100	13.13	20231024	0.84	N	302440	500	383 억	4147451	N	N	118	N	N
111	20231113	111034	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65100	-200	5	-0.31	2199169100	33542	22.53	66200	66400	65000	84800	45800	65300	65564.64	5.40	0	5373	69166	67232	66266	64332	63366	66750	63850	384	19500	500	48320	100	1	76784046	49986	40.79	2.87	12	0.04	1596.00	22683.00	104000	20221116	-37.40	57100	20231024	14.01	88600	-26.52	20230803	57100	14.01	20231024	104000	-37.40	20221116	57100	14.01	20231024	0.84	N	302440	500	383 억	4147451	N	N	118	N	N
112	20231113	101031	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65300	0	3	0.00	1513580200	23013	15.46	66200	66400	65100	84800	45800	65300	65770.66	5.40	0	4385	69166	67232	66266	64332	63366	66750	63850	384	19500	500	48320	100	1	76784046	50140	40.91	2.88	12	0.03	1596.00	22683.00	104000	20221116	-37.21	57100	20231024	14.36	88600	-26.30	20230803	57100	14.36	20231024	104000	-37.21	20221116	57100	14.36	20231024	0.84	N	302440	500	383 억	4147451	N	N	118	N	N
113	20231113	091040	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65700	400	2	0.61	642149300	9724	6.53	66200	66400	65500	84800	45800	65300	66037.57	5.40	0	3907	69166	67232	66266	64332	63366	66750	63850	384	19500	500	48320	100	1	76784046	50447	41.17	2.90	12	0.01	1596.00	22683.00	104000	20221116	-36.83	57100	20231024	15.06	88600	-25.85	20230803	57100	15.06	20231024	104000	-36.83	20221116	57100	15.06	20231024	0.84	N	302440	500	383 억	4147451	N	N	118	N	N
114	20231110	161053	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65300	-3500	5	-5.09	9794311900	148207	156.88	68000	68200	65300	89400	48200	68800	66086.82	5.46	0	-55913	69866	69332	68266	67732	66666	69600	68000	384	20600	500	50910	100	1	76784046	50140	40.91	2.88	12	0.19	1596.00	22683.00	104000	20221116	-37.21	57100	20231024	14.36	88600	-26.30	20230803	57100	14.36	20231024	104000	-37.21	20221116	57100	14.36	20231024	0.86	N	302440	500	383 억	4194231	N	N	118	N	N
115	20231110	151057	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65500	-3300	5	-4.80	8843152200	133659	141.48	68000	68200	65400	89400	48200	68800	66162.04	5.46	0	-50743	69866	69332	68266	67732	66666	69600	68000	384	20600	500	50910	100	1	76784046	50294	41.04	2.89	12	0.17	1596.00	22683.00	104000	20221116	-37.02	57100	20231024	14.71	88600	-26.07	20230803	57100	14.71	20231024	104000	-37.02	20221116	57100	14.71	20231024	0.86	N	302440	500	383 억	4194231	N	N	227	N	N
116	20231110	141043	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65800	-3000	5	-4.36	7275421800	109730	116.15	68000	68200	65500	89400	48200	68800	66302.94	5.46	0	-43733	69866	69332	68266	67732	66666	69600	68000	384	20600	500	50910	100	1	76784046	50524	41.23	2.90	12	0.14	1596.00	22683.00	104000	20221116	-36.73	57100	20231024	15.24	88600	-25.73	20230803	57100	15.24	20231024	104000	-36.73	20221116	57100	15.24	20231024	0.86	N	302440	500	383 억	4194231	N	N	227	N	N
117	20231110	131044	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65600	-3200	5	-4.65	6164779900	92795	98.23	68000	68200	65500	89400	48200	68800	66434.40	5.46	0	-37318	69866	69332	68266	67732	66666	69600	68000	384	20600	500	50910	100	1	76784046	50370	41.10	2.89	12	0.12	1596.00	22683.00	104000	20221116	-36.92	57100	20231024	14.89	88600	-25.96	20230803	57100	14.89	20231024	104000	-36.92	20221116	57100	14.89	20231024	0.86	N	302440	500	383 억	4194231	N	N	227	N	N
118	20231110	121051	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65800	-3000	5	-4.36	4629289800	69399	73.46	68000	68200	65800	89400	48200	68800	66705.43	5.46	0	-26392	69866	69332	68266	67732	66666	69600	68000	384	20600	500	50910	100	1	76784046	50524	41.23	2.90	12	0.09	1596.00	22683.00	104000	20221116	-36.73	57100	20231024	15.24	88600	-25.73	20230803	57100	15.24	20231024	104000	-36.73	20221116	57100	15.24	20231024	0.86	N	302440	500	383 억	4194231	N	N	227	N	N
119	20231110	111032	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67000	-1800	5	-2.62	2573956700	38358	40.60	68000	68200	66600	89400	48200	68800	67103.52	5.46	0	-10818	69866	69332	68266	67732	66666	69600	68000	384	20600	500	50910	100	1	76784046	51445	41.98	2.95	12	0.05	1596.00	22683.00	104000	20221116	-35.58	57100	20231024	17.34	88600	-24.38	20230803	57100	17.34	20231024	104000	-35.58	20221116	57100	17.34	20231024	0.86	N	302440	500	383 억	4194231	N	N	227	N	N
120	20231110	101043	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67000	-1800	5	-2.62	2096634100	31221	33.05	68000	68200	66600	89400	48200	68800	67154.61	5.46	0	-10326	69866	69332	68266	67732	66666	69600	68000	384	20600	500	50910	100	1	76784046	51445	41.98	2.95	12	0.04	1596.00	22683.00	104000	20221116	-35.58	57100	20231024	17.34	88600	-24.38	20230803	57100	17.34	20231024	104000	-35.58	20221116	57100	17.34	20231024	0.86	N	302440	500	383 억	4194231	N	N	227	N	N
121	20231110	091026	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67100	-1700	5	-2.47	829953000	12279	13.00	68000	68200	67000	89400	48200	68800	67591.25	5.46	0	-5336	69866	69332	68266	67732	66666	69600	68000	384	20600	500	50910	100	1	76784046	51522	42.04	2.96	12	0.02	1596.00	22683.00	104000	20221116	-35.48	57100	20231024	17.51	88600	-24.27	20230803	57100	17.51	20231024	104000	-35.48	20221116	57100	17.51	20231024	0.86	N	302440	500	383 억	4194231	N	N	227	N	N
122	20231109	161019	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	400	2	0.58	6393608800	93882	77.04	68600	68800	67200	88900	47900	68400	68100.61	5.58	0	27492	70466	69432	68666	67632	66866	69950	68150	384	20500	500	50610	100	1	76784046	52827	43.11	3.03	12	0.12	1596.00	22683.00	104000	20221116	-33.85	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	104000	-33.85	20221116	57100	20.49	20231024	0.86	N	302440	500	383 억	4287054	N	N	227	N	N
123	20231109	151019	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	-500	5	-0.73	4166367200	61435	50.41	68600	68800	67200	88900	47900	68400	67817.49	5.58	0	11142	70466	69432	68666	67632	66866	69950	68150	384	20500	500	50610	100	1	76784046	52136	42.54	2.99	12	0.08	1596.00	22683.00	104000	20221116	-34.71	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	104000	-34.71	20221116	57100	18.91	20231024	0.86	N	302440	500	383 억	4287054	N	N	378	N	N
124	20231109	141015	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67800	-600	5	-0.88	3604995600	53171	43.63	68600	68800	67200	88900	47900	68400	67800.03	5.58	0	8932	70466	69432	68666	67632	66866	69950	68150	384	20500	500	50610	100	1	76784046	52060	42.48	2.99	12	0.07	1596.00	22683.00	104000	20221116	-34.81	57100	20231024	18.74	88600	-23.48	20230803	57100	18.74	20231024	104000	-34.81	20221116	57100	18.74	20231024	0.86	N	302440	500	383 억	4287054	N	N	378	N	N
125	20231109	131018	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67700	-700	5	-1.02	3238047900	47755	39.19	68600	68800	67200	88900	47900	68400	67805.42	5.58	0	6793	70466	69432	68666	67632	66866	69950	68150	384	20500	500	50610	100	1	76784046	51983	42.42	2.98	12	0.06	1596.00	22683.00	104000	20221116	-34.90	57100	20231024	18.56	88600	-23.59	20230803	57100	18.56	20231024	104000	-34.90	20221116	57100	18.56	20231024	0.86	N	302440	500	383 억	4287054	N	N	378	N	N
126	20231109	121023	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67800	-600	5	-0.88	2884047100	42524	34.89	68600	68800	67200	88900	47900	68400	67821.63	5.58	0	4714	70466	69432	68666	67632	66866	69950	68150	384	20500	500	50610	100	1	76784046	52060	42.48	2.99	12	0.06	1596.00	22683.00	104000	20221116	-34.81	57100	20231024	18.74	88600	-23.48	20230803	57100	18.74	20231024	104000	-34.81	20221116	57100	18.74	20231024	0.86	N	302440	500	383 억	4287054	N	N	378	N	N
127	20231109	111018	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68100	-300	5	-0.44	2305269500	33992	27.89	68600	68800	67200	88900	47900	68400	67818.00	5.58	0	2981	70466	69432	68666	67632	66866	69950	68150	384	20500	500	50610	100	1	76784046	52290	42.67	3.00	12	0.04	1596.00	22683.00	104000	20221116	-34.52	57100	20231024	19.26	88600	-23.14	20230803	57100	19.26	20231024	104000	-34.52	20221116	57100	19.26	20231024	0.86	N	302440	500	383 억	4287054	N	N	378	N	N
128	20231109	101012	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67400	-1000	5	-1.46	1447834300	21316	17.49	68600	68800	67200	88900	47900	68400	67922.42	5.58	0	-3109	70466	69432	68666	67632	66866	69950	68150	384	20500	500	50610	100	1	76784046	51752	42.23	2.97	12	0.03	1596.00	22683.00	104000	20221116	-35.19	57100	20231024	18.04	88600	-23.93	20230803	57100	18.04	20231024	104000	-35.19	20221116	57100	18.04	20231024	0.86	N	302440	500	383 억	4287054	N	N	378	N	N
129	20231109	091020	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68300	-100	5	-0.15	315273600	4612	3.78	68600	68800	67900	88900	47900	68400	68359.41	5.58	0	-1676	70466	69432	68666	67632	66866	69950	68150	384	20500	500	50610	100	1	76784046	52444	42.79	3.01	12	0.01	1596.00	22683.00	104000	20221116	-34.33	57100	20231024	19.61	88600	-22.91	20230803	57100	19.61	20231024	104000	-34.33	20221116	57100	19.61	20231024	0.86	N	302440	500	383 억	4287054	N	N	378	N	N
130	20231108	161011	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68400	1000	2	1.48	8350829100	121294	60.83	68100	69700	67900	87600	47200	67400	68848.36	5.54	0	36496	70333	68866	67733	66266	65133	68300	65700	384	20200	500	49870	100	1	76784046	52520	42.86	3.02	12	0.16	1596.00	22683.00	104000	20221116	-34.23	57100	20231024	19.79	88600	-22.80	20230803	57100	19.79	20231024	104000	-34.23	20221116	57100	19.79	20231024	0.89	N	302440	500	383 억	4251535	N	N	378	N	N
131	20231108	151016	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68000	600	2	0.89	7821937500	113537	56.94	68100	69700	68000	87600	47200	67400	68893.62	5.54	0	33865	70333	68866	67733	66266	65133	68300	65700	384	20200	500	49870	100	1	76784046	52213	42.61	3.00	12	0.15	1596.00	22683.00	104000	20221116	-34.62	57100	20231024	19.09	88600	-23.25	20230803	57100	19.09	20231024	104000	-34.62	20221116	57100	19.09	20231024	0.89	N	302440	500	383 억	4251535	N	N	297	N	N
132	20231108	141009	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68900	1500	2	2.23	6583349300	95417	47.85	68100	69700	68000	87600	47200	67400	68995.98	5.54	0	30268	70333	68866	67733	66266	65133	68300	65700	384	20200	500	49870	100	1	76784046	52904	43.17	3.04	12	0.12	1596.00	22683.00	104000	20221116	-33.75	57100	20231024	20.67	88600	-22.23	20230803	57100	20.67	20231024	104000	-33.75	20221116	57100	20.67	20231024	0.89	N	302440	500	383 억	4251535	N	N	297	N	N
133	20231108	131007	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	1400	2	2.08	6344212100	91944	46.11	68100	69700	68000	87600	47200	67400	69001.26	5.54	0	29336	70333	68866	67733	66266	65133	68300	65700	384	20200	500	49870	100	1	76784046	52827	43.11	3.03	12	0.12	1596.00	22683.00	104000	20221116	-33.85	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	104000	-33.85	20221116	57100	20.49	20231024	0.89	N	302440	500	383 억	4251535	N	N	297	N	N
134	20231108	121004	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	1600	2	2.37	5809594400	84181	42.22	68100	69700	68000	87600	47200	67400	69013.61	5.54	0	29263	70333	68866	67733	66266	65133	68300	65700	384	20200	500	49870	100	1	76784046	52981	43.23	3.04	12	0.11	1596.00	22683.00	104000	20221116	-33.65	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	104000	-33.65	20221116	57100	20.84	20231024	0.89	N	302440	500	383 억	4251535	N	N	297	N	N
135	20231108	111012	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	1700	2	2.52	4167641000	60478	30.33	68100	69700	68000	87600	47200	67400	68912.31	5.54	0	17656	70333	68866	67733	66266	65133	68300	65700	384	20200	500	49870	100	1	76784046	53058	43.30	3.05	12	0.08	1596.00	22683.00	104000	20221116	-33.56	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	104000	-33.56	20221116	57100	21.02	20231024	0.89	N	302440	500	383 억	4251535	N	N	297	N	N
136	20231108	101009	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68700	1300	2	1.93	3051542700	44274	22.20	68100	69700	68000	87600	47200	67400	68924.90	5.54	0	9489	70333	68866	67733	66266	65133	68300	65700	384	20200	500	49870	100	1	76784046	52751	43.05	3.03	12	0.06	1596.00	22683.00	104000	20221116	-33.94	57100	20231024	20.32	88600	-22.46	20230803	57100	20.32	20231024	104000	-33.94	20221116	57100	20.32	20231024	0.89	N	302440	500	383 억	4251535	N	N	297	N	N
137	20231108	091008	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69600	2200	2	3.26	1309777300	18970	9.51	68100	69700	68000	87600	47200	67400	69046.84	5.54	0	7892	70333	68866	67733	66266	65133	68300	65700	384	20200	500	49870	100	1	76784046	53442	43.61	3.07	12	0.02	1596.00	22683.00	104000	20221116	-33.08	57100	20231024	21.89	88600	-21.44	20230803	57100	21.89	20231024	104000	-33.08	20221116	57100	21.89	20231024	0.89	N	302440	500	383 억	4251535	N	N	297	N	N
138	20231107	161009	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67400	-2200	5	-3.16	13440995800	199009	57.80	69000	69200	66600	90400	48800	69600	67540.04	5.55	0	54527	73000	71300	67900	66200	62800	72150	67050	384	20800	500	51500	100	1	76784046	51752	42.23	2.97	12	0.26	1596.00	22683.00	104000	20221116	-35.19	57100	20231024	18.04	88600	-23.93	20230803	57100	18.04	20231024	104000	-35.19	20221116	57100	18.04	20231024	0.90	N	302440	500	383 억	4261399	N	N	297	N	N
139	20231107	151012	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67400	-2200	5	-3.16	12585685100	186310	54.11	69000	69200	66600	90400	48800	69600	67552.39	5.55	0	48973	73000	71300	67900	66200	62800	72150	67050	384	20800	500	51500	100	1	76784046	51752	42.23	2.97	12	0.24	1596.00	22683.00	104000	20221116	-35.19	57100	20231024	18.04	88600	-23.93	20230803	57100	18.04	20231024	104000	-35.19	20221116	57100	18.04	20231024	0.90	N	302440	500	383 억	4261399	N	N	152	N	N
140	20231107	141012	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	66800	-2800	5	-4.02	11194512800	165580	48.09	69000	69200	66600	90400	48800	69600	67607.88	5.55	0	39313	73000	71300	67900	66200	62800	72150	67050	384	20800	500	51500	100	1	76784046	51292	41.85	2.94	12	0.22	1596.00	22683.00	104000	20221116	-35.77	57100	20231024	16.99	88600	-24.60	20230803	57100	16.99	20231024	104000	-35.77	20221116	57100	16.99	20231024	0.90	N	302440	500	383 억	4261399	N	N	152	N	N
141	20231107	131014	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67100	-2500	5	-3.59	10234366900	151211	43.92	69000	69200	66600	90400	48800	69600	67682.69	5.55	0	35510	73000	71300	67900	66200	62800	72150	67050	384	20800	500	51500	100	1	76784046	51522	42.04	2.96	12	0.20	1596.00	22683.00	104000	20221116	-35.48	57100	20231024	17.51	88600	-24.27	20230803	57100	17.51	20231024	104000	-35.48	20221116	57100	17.51	20231024	0.90	N	302440	500	383 억	4261399	N	N	152	N	N
142	20231107	121007	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67000	-2600	5	-3.74	8818816400	130026	37.76	69000	69200	66900	90400	48800	69600	67823.48	5.55	0	29087	73000	71300	67900	66200	62800	72150	67050	384	20800	500	51500	100	1	76784046	51445	41.98	2.95	12	0.17	1596.00	22683.00	104000	20221116	-35.58	57100	20231024	17.34	88600	-24.38	20230803	57100	17.34	20231024	104000	-35.58	20221116	57100	17.34	20231024	0.90	N	302440	500	383 억	4261399	N	N	152	N	N
143	20231107	111007	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67600	-2000	5	-2.87	7424868900	109270	31.74	69000	69200	67000	90400	48800	69600	67949.75	5.55	0	24101	73000	71300	67900	66200	62800	72150	67050	384	20800	500	51500	100	1	76784046	51906	42.36	2.98	12	0.14	1596.00	22683.00	104000	20221116	-35.00	57100	20231024	18.39	88600	-23.70	20230803	57100	18.39	20231024	104000	-35.00	20221116	57100	18.39	20231024	0.90	N	302440	500	383 억	4261399	N	N	152	N	N
144	20231107	101020	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67200	-2400	5	-3.45	5751540600	84465	24.53	69000	69200	67200	90400	48800	69600	68093.77	5.55	0	16543	73000	71300	67900	66200	62800	72150	67050	384	20800	500	51500	100	1	76784046	51599	42.11	2.96	12	0.11	1596.00	22683.00	104000	20221116	-35.38	57100	20231024	17.69	88600	-24.15	20230803	57100	17.69	20231024	104000	-35.38	20221116	57100	17.69	20231024	0.90	N	302440	500	383 억	4261399	N	N	152	N	N
145	20231107	090956	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68500	-1100	5	-1.58	1604267700	23434	6.81	69000	69200	67800	90400	48800	69600	68458.98	5.55	0	1113	73000	71300	67900	66200	62800	72150	67050	384	20800	500	51500	100	1	76784046	52597	42.92	3.02	12	0.03	1596.00	22683.00	104000	20221116	-34.13	57100	20231024	19.96	88600	-22.69	20230803	57100	19.96	20231024	104000	-34.13	20221116	57100	19.96	20231024	0.90	N	302440	500	383 억	4261399	N	N	152	N	N
146	20231106	160944	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69600	6800	2	10.83	22917052800	340687	362.99	65000	69600	64500	81600	44000	62800	67261.10	5.40	0	121017	63933	63366	62433	61866	60933	63650	62150	384	18800	500	46470	100	1	76784046	53442	43.61	3.07	12	0.44	1596.00	22683.00	104000	20221116	-33.08	57100	20231024	21.89	88600	-21.44	20230803	57100	21.89	20231024	104000	-33.08	20221116	57100	21.89	20231024	0.90	Y	302440	500	383 억	4142830	N	N	152	N	N
147	20231106	150952	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68700	5900	2	9.39	20710654000	308917	329.14	65000	69000	64500	81600	44000	62800	67042.78	5.40	0	105584	63933	63366	62433	61866	60933	63650	62150	384	18800	500	46470	100	1	76784046	52751	43.05	3.03	12	0.40	1596.00	22683.00	104000	20221116	-33.94	57100	20231024	20.32	88600	-22.46	20230803	57100	20.32	20231024	104000	-33.94	20221116	57100	20.32	20231024	0.90	Y	302440	500	383 억	4142830	N	N	2898	N	N
148	20231106	140947	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68700	5900	2	9.39	18845134000	281762	300.21	65000	69000	64500	81600	44000	62800	66883.16	5.40	0	97631	63933	63366	62433	61866	60933	63650	62150	384	18800	500	46470	100	1	76784046	52751	43.05	3.03	12	0.37	1596.00	22683.00	104000	20221116	-33.94	57100	20231024	20.32	88600	-22.46	20230803	57100	20.32	20231024	104000	-33.94	20221116	57100	20.32	20231024	0.90	Y	302440	500	383 억	4142830	N	N	2898	N	N
149	20231106	130955	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68900	6100	2	9.71	16304426000	244798	260.82	65000	69000	64500	81600	44000	62800	66603.59	5.40	0	89960	63933	63366	62433	61866	60933	63650	62150	384	18800	500	46470	100	1	76784046	52904	43.17	3.04	12	0.32	1596.00	22683.00	104000	20221116	-33.75	57100	20231024	20.67	88600	-22.23	20230803	57100	20.67	20231024	104000	-33.75	20221116	57100	20.67	20231024	0.90	Y	302440	500	383 억	4142830	N	N	2898	N	N
150	20231106	120953	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68100	5300	2	8.44	13164947200	198886	211.91	65000	68300	64500	81600	44000	62800	66193.43	5.40	0	71207	63933	63366	62433	61866	60933	63650	62150	384	18800	500	46470	100	1	76784046	52290	42.67	3.00	12	0.26	1596.00	22683.00	104000	20221116	-34.52	57100	20231024	19.26	88600	-23.14	20230803	57100	19.26	20231024	104000	-34.52	20221116	57100	19.26	20231024	0.90	Y	302440	500	383 억	4142830	N	N	2898	N	N
151	20231106	110949	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	66800	4000	2	6.37	8852454700	135073	143.92	65000	67000	64500	81600	44000	62800	65538.30	5.40	0	48191	63933	63366	62433	61866	60933	63650	62150	384	18800	500	46470	100	1	76784046	51292	41.85	2.94	12	0.18	1596.00	22683.00	104000	20221116	-35.77	57100	20231024	16.99	88600	-24.60	20230803	57100	16.99	20231024	104000	-35.77	20221116	57100	16.99	20231024	0.90	Y	302440	500	383 억	4142830	N	N	2898	N	N
152	20231106	100925	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	65200	2400	2	3.82	4495955400	69056	73.58	65000	65600	64500	81600	44000	62800	65105.93	5.40	0	24427	63933	63366	62433	61866	60933	63650	62150	384	18800	500	46470	100	1	76784046	50063	40.85	2.87	12	0.09	1596.00	22683.00	104000	20221116	-37.31	57100	20231024	14.19	88600	-26.41	20230803	57100	14.19	20231024	104000	-37.31	20221116	57100	14.19	20231024	0.90	Y	302440	500	383 억	4142830	N	N	2898	N	N
153	20231106	090950	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	64600	1800	2	2.87	1640059500	25212	26.86	65000	65600	64600	81600	44000	62800	65050.75	5.40	0	10138	63933	63366	62433	61866	60933	63650	62150	384	18800	500	46470	100	1	76784046	49602	40.48	2.85	12	0.03	1596.00	22683.00	104000	20221116	-37.88	57100	20231024	13.13	88600	-27.09	20230803	57100	13.13	20231024	104000	-37.88	20221116	57100	13.13	20231024	0.90	Y	302440	500	383 억	4142830	N	N	2898	N	N
154	20231103	160938	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	62800	1100	2	1.78	5810030800	93082	105.66	62400	63000	61500	80200	43200	61700	62417.86	5.38	0	16754	62766	62232	61766	61232	60766	62500	61500	384	18500	500	45650	100	1	76784046	48220	39.35	2.77	12	0.12	1596.00	22683.00	104000	20221116	-39.62	57100	20231024	9.98	88600	-29.12	20230803	57100	9.98	20231024	104000	-39.62	20221116	57100	9.98	20231024	0.89	Y	302440	500	383 억	4127459	N	N	2898	N	N
155	20231103	150933	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	62800	1100	2	1.78	5527104300	88578	100.55	62400	63000	61500	80200	43200	61700	62398.18	5.38	0	17524	62766	62232	61766	61232	60766	62500	61500	384	18500	500	45650	100	1	76784046	48220	39.35	2.77	12	0.12	1596.00	22683.00	104000	20221116	-39.62	57100	20231024	9.98	88600	-29.12	20230803	57100	9.98	20231024	104000	-39.62	20221116	57100	9.98	20231024	0.89	Y	302440	500	383 억	4127459	N	N	8117	N	N
156	20231103	140935	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	62800	1100	2	1.78	4579218500	73493	83.43	62400	62900	61500	80200	43200	61700	62308.25	5.38	0	15901	62766	62232	61766	61232	60766	62500	61500	384	18500	500	45650	100	1	76784046	48220	39.35	2.77	12	0.10	1596.00	22683.00	104000	20221116	-39.62	57100	20231024	9.98	88600	-29.12	20230803	57100	9.98	20231024	104000	-39.62	20221116	57100	9.98	20231024	0.89	Y	302440	500	383 억	4127459	N	N	8117	N	N
157	20231103	130934	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	62600	900	2	1.46	3829244700	61529	69.84	62400	62800	61500	80200	43200	61700	62234.82	5.38	0	10989	62766	62232	61766	61232	60766	62500	61500	384	18500	500	45650	100	1	76784046	48067	39.22	2.76	12	0.08	1596.00	22683.00	104000	20221116	-39.81	57100	20231024	9.63	88600	-29.35	20230803	57100	9.63	20231024	104000	-39.81	20221116	57100	9.63	20231024	0.89	Y	302440	500	383 억	4127459	N	N	8117	N	N
158	20231103	120932	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	62700	1000	2	1.62	3130358700	50373	57.18	62400	62800	61500	80200	43200	61700	62143.61	5.38	0	6252	62766	62232	61766	61232	60766	62500	61500	384	18500	500	45650	100	1	76784046	48144	39.29	2.76	12	0.07	1596.00	22683.00	104000	20221116	-39.71	57100	20231024	9.81	88600	-29.23	20230803	57100	9.81	20231024	104000	-39.71	20221116	57100	9.81	20231024	0.89	Y	302440	500	383 억	4127459	N	N	8117	N	N
159	20231103	110941	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	62300	600	2	0.97	2123749800	34276	38.91	62400	62400	61500	80200	43200	61700	61960.28	5.38	0	-1374	62766	62232	61766	61232	60766	62500	61500	384	18500	500	45650	100	1	76784046	47836	39.04	2.75	12	0.04	1596.00	22683.00	104000	20221116	-40.10	57100	20231024	9.11	88600	-29.68	20230803	57100	9.11	20231024	104000	-40.10	20221116	57100	9.11	20231024	0.89	Y	302440	500	383 억	4127459	N	N	8117	N	N
160	20231103	100922	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61800	100	2	0.16	1166601000	18864	21.41	62400	62400	61500	80200	43200	61700	61842.74	5.38	0	-2159	62766	62232	61766	61232	60766	62500	61500	384	18500	500	45650	100	1	76784046	47453	38.72	2.72	12	0.02	1596.00	22683.00	104000	20221116	-40.58	57100	20231024	8.23	88600	-30.25	20230803	57100	8.23	20231024	104000	-40.58	20221116	57100	8.23	20231024	0.89	Y	302440	500	383 억	4127459	N	N	8117	N	N
161	20231103	090927	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61800	100	2	0.16	360595400	5819	6.61	62400	62400	61700	80200	43200	61700	61968.76	5.38	0	-694	62766	62232	61766	61232	60766	62500	61500	384	18500	500	45650	100	1	76784046	47453	38.72	2.72	12	0.01	1596.00	22683.00	104000	20221116	-40.58	57100	20231024	8.23	88600	-30.25	20230803	57100	8.23	20231024	104000	-40.58	20221116	57100	8.23	20231024	0.89	Y	302440	500	383 억	4127459	N	N	8117	N	N
162	20231102	160927	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61700	1000	2	1.65	5422563700	87766	121.30	61400	62300	61300	78900	42500	60700	61784.51	5.35	0	11408	62300	61500	60900	60100	59500	61400	60000	384	18200	500	44910	100	1	76784046	47376	38.66	2.72	12	0.11	1596.00	22683.00	104000	20221116	-40.67	57100	20231024	8.06	88600	-30.36	20230803	57100	8.06	20231024	104000	-40.67	20221116	57100	8.06	20231024	0.91	Y	302440	500	383 억	4108640	N	N	8117	N	N
163	20231102	150938	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61700	1000	2	1.65	4768644100	77170	106.65	61400	62300	61300	78900	42500	60700	61794.01	5.35	0	8572	62300	61500	60900	60100	59500	61400	60000	384	18200	500	44910	100	1	76784046	47376	38.66	2.72	12	0.10	1596.00	22683.00	104000	20221116	-40.67	57100	20231024	8.06	88600	-30.36	20230803	57100	8.06	20231024	104000	-40.67	20221116	57100	8.06	20231024	0.91	Y	302440	500	383 억	4108640	N	N	13609	N	N
164	20231102	140923	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61900	1200	2	1.98	4198475900	67923	93.87	61400	62300	61300	78900	42500	60700	61812.29	5.35	0	7652	62300	61500	60900	60100	59500	61400	60000	384	18200	500	44910	100	1	76784046	47529	38.78	2.73	12	0.09	1596.00	22683.00	104000	20221116	-40.48	57100	20231024	8.41	88600	-30.14	20230803	57100	8.41	20231024	104000	-40.48	20221116	57100	8.41	20231024	0.91	Y	302440	500	383 억	4108640	N	N	13609	N	N
165	20231102	130926	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61900	1200	2	1.98	3729536500	60336	83.39	61400	62300	61300	78900	42500	60700	61812.79	5.35	0	6424	62300	61500	60900	60100	59500	61400	60000	384	18200	500	44910	100	1	76784046	47529	38.78	2.73	12	0.08	1596.00	22683.00	104000	20221116	-40.48	57100	20231024	8.41	88600	-30.14	20230803	57100	8.41	20231024	104000	-40.48	20221116	57100	8.41	20231024	0.91	Y	302440	500	383 억	4108640	N	N	13609	N	N
166	20231102	120924	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61900	1200	2	1.98	2986106800	48334	66.80	61400	62300	61300	78900	42500	60700	61780.67	5.35	0	3479	62300	61500	60900	60100	59500	61400	60000	384	18200	500	44910	100	1	76784046	47529	38.78	2.73	12	0.06	1596.00	22683.00	104000	20221116	-40.48	57100	20231024	8.41	88600	-30.14	20230803	57100	8.41	20231024	104000	-40.48	20221116	57100	8.41	20231024	0.91	Y	302440	500	383 억	4108640	N	N	13609	N	N
167	20231102	110922	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61300	600	2	0.99	2422517500	39207	54.19	61400	62300	61300	78900	42500	60700	61787.88	5.35	0	1772	62300	61500	60900	60100	59500	61400	60000	384	18200	500	44910	100	1	76784046	47069	38.41	2.70	12	0.05	1596.00	22683.00	104000	20221116	-41.06	57100	20231024	7.36	88600	-30.81	20230803	57100	7.36	20231024	104000	-41.06	20221116	57100	7.36	20231024	0.91	Y	302440	500	383 억	4108640	N	N	13609	N	N
168	20231102	100923	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61700	1000	2	1.65	1726832900	27942	38.62	61400	62300	61400	78900	42500	60700	61800.62	5.35	0	1239	62300	61500	60900	60100	59500	61400	60000	384	18200	500	44910	100	1	76784046	47376	38.66	2.72	12	0.04	1596.00	22683.00	104000	20221116	-40.67	57100	20231024	8.06	88600	-30.36	20230803	57100	8.06	20231024	104000	-40.67	20221116	57100	8.06	20231024	0.91	Y	302440	500	383 억	4108640	N	N	13609	N	N
169	20231102	090930	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	62200	1500	2	2.47	650978800	10531	14.55	61400	62300	61400	78900	42500	60700	61815.48	5.35	0	3585	62300	61500	60900	60100	59500	61400	60000	384	18200	500	44910	100	1	76784046	47760	38.97	2.74	12	0.01	1596.00	22683.00	104000	20221116	-40.19	57100	20231024	8.93	88600	-29.80	20230803	57100	8.93	20231024	104000	-40.19	20221116	57100	8.93	20231024	0.91	Y	302440	500	383 억	4108640	N	N	13609	N	N
170	20231101	160921	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	100	2	0.17	4326318400	71116	91.94	60700	61700	60300	78700	42500	60600	60834.82	5.33	0	4047	62400	61500	60800	59900	59200	61150	59550	384	18100	500	44840	100	1	76784046	46608	38.03	2.68	12	0.09	1596.00	22683.00	104000	20221116	-41.63	57100	20231024	6.30	88600	-31.49	20230803	57100	6.30	20231024	104000	-41.63	20221116	57100	6.30	20231024	0.92	Y	302440	500	383 억	4091169	N	N	13608	N	N
171	20231101	150922	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	60500	-100	5	-0.17	3917374400	64376	83.23	60700	61700	60300	78700	42500	60600	60851.48	5.33	0	2223	62400	61500	60800	59900	59200	61150	59550	384	18100	500	44840	100	1	76784046	46454	37.91	2.67	12	0.08	1596.00	22683.00	104000	20221116	-41.83	57100	20231024	5.95	88600	-31.72	20230803	57100	5.95	20231024	104000	-41.83	20221116	57100	5.95	20231024	0.92	Y	302440	500	383 억	4091169	N	N	6210	N	N
172	20231101	140913	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	60600	0	3	0.00	3361554600	55204	71.37	60700	61700	60300	78700	42500	60600	60893.33	5.33	0	1130	62400	61500	60800	59900	59200	61150	59550	384	18100	500	44840	100	1	76784046	46531	37.97	2.67	12	0.07	1596.00	22683.00	104000	20221116	-41.73	57100	20231024	6.13	88600	-31.60	20230803	57100	6.13	20231024	104000	-41.73	20221116	57100	6.13	20231024	0.92	Y	302440	500	383 억	4091169	N	N	6210	N	N
173	20231101	130921	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	60500	-100	5	-0.17	2899445900	47567	61.50	60700	61700	60300	78700	42500	60600	60955.01	5.33	0	469	62400	61500	60800	59900	59200	61150	59550	384	18100	500	44840	100	1	76784046	46454	37.91	2.67	12	0.06	1596.00	22683.00	104000	20221116	-41.83	57100	20231024	5.95	88600	-31.72	20230803	57100	5.95	20231024	104000	-41.83	20221116	57100	5.95	20231024	0.92	Y	302440	500	383 억	4091169	N	N	6210	N	N
174	20231101	120942	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	60700	100	2	0.17	2543949000	41692	53.90	60700	61700	60300	78700	42500	60600	61017.71	5.33	0	1804	62400	61500	60800	59900	59200	61150	59550	384	18100	500	44840	100	1	76784046	46608	38.03	2.68	12	0.05	1596.00	22683.00	104000	20221116	-41.63	57100	20231024	6.30	88600	-31.49	20230803	57100	6.30	20231024	104000	-41.63	20221116	57100	6.30	20231024	0.92	Y	302440	500	383 억	4091169	N	N	6210	N	N
175	20231101	110950	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	60500	-100	5	-0.17	2204030800	36095	46.67	60700	61700	60300	78700	42500	60600	61061.98	5.33	0	1685	62400	61500	60800	59900	59200	61150	59550	384	18100	500	44840	100	1	76784046	46454	37.91	2.67	12	0.05	1596.00	22683.00	104000	20221116	-41.83	57100	20231024	5.95	88600	-31.72	20230803	57100	5.95	20231024	104000	-41.83	20221116	57100	5.95	20231024	0.92	Y	302440	500	383 억	4091169	N	N	6210	N	N
176	20231101	100935	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61100	500	2	0.83	1675007100	27374	35.39	60700	61700	60600	78700	42500	60600	61189.77	5.33	0	1943	62400	61500	60800	59900	59200	61150	59550	384	18100	500	44840	100	1	76784046	46915	38.28	2.69	12	0.04	1596.00	22683.00	104000	20221116	-41.25	57100	20231024	7.01	88600	-31.04	20230803	57100	7.01	20231024	104000	-41.25	20221116	57100	7.01	20231024	0.92	Y	302440	500	383 억	4091169	N	N	6210	N	N
177	20231101	090936	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	61100	500	2	0.83	313798400	5149	6.66	60700	61200	60600	78700	42500	60600	60943.76	5.33	0	-741	62400	61500	60800	59900	59200	61150	59550	384	18100	500	44840	100	1	76784046	46915	38.28	2.69	12	0.01	1596.00	22683.00	104000	20221116	-41.25	57100	20231024	7.01	88600	-31.04	20230803	57100	7.01	20231024	104000	-41.25	20221116	57100	7.01	20231024	0.92	Y	302440	500	383 억	4091169	N	N	6210	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History