KissMeData/302440/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161228	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47100	-2000	5	-4.07	3594103150	75332	151.62	49100	49100	47050	63800	34400	49100	47711.59	7.25	-4900	-23769	49800	49450	48900	48550	48000	49625	48725	392	14700	500	37310	50	1	78347293	36902	161.86	2.12	12	0.10	291.00	22178.00	73700	20240102	-36.09	43650	20241118	7.90	73700	-36.09	20240102	43650	7.90	20241118	73700	-36.09	20240102	43650	7.90	20241118	0.60	N	302440	500	391 억	5679160	N	N	254	N	N
3	20241129	151244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47100	-2000	5	-4.07	3069736850	64199	129.21	49100	49100	47050	63800	34400	49100	47815.96	7.25	-4900	-22133	49800	49450	48900	48550	48000	49625	48725	392	14700	500	37310	50	1	78347293	36902	161.86	2.12	12	0.08	291.00	22178.00	73700	20240102	-36.09	43650	20241118	7.90	73700	-36.09	20240102	43650	7.90	20241118	73700	-36.09	20240102	43650	7.90	20241118	0.60	N	302440	500	391 억	5679160	N	N	215	N	N
4	20241129	141246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47800	-1300	5	-2.65	2076619800	43253	87.06	49100	49100	47700	63800	34400	49100	48011.00	7.25	-4900	-17758	49800	49450	48900	48550	48000	49625	48725	392	14700	500	37310	50	1	78347293	37450	164.26	2.16	12	0.06	291.00	22178.00	73700	20240102	-35.14	43650	20241118	9.51	73700	-35.14	20240102	43650	9.51	20241118	73700	-35.14	20240102	43650	9.51	20241118	0.60	N	302440	500	391 억	5679160	N	N	215	N	N
5	20241129	131240	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47950	-1150	5	-2.34	1777878650	37006	74.48	49100	49100	47700	63800	34400	49100	48042.98	7.25	-4900	-14671	49800	49450	48900	48550	48000	49625	48725	392	14700	500	37310	50	1	78347293	37568	164.78	2.16	12	0.05	291.00	22178.00	73700	20240102	-34.94	43650	20241118	9.85	73700	-34.94	20240102	43650	9.85	20241118	73700	-34.94	20240102	43650	9.85	20241118	0.60	N	302440	500	391 억	5679160	N	N	215	N	N
6	20241129	121243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48100	-1000	5	-2.04	1589124500	33069	66.56	49100	49100	47700	63800	34400	49100	48054.81	7.25	-4900	-12725	49800	49450	48900	48550	48000	49625	48725	392	14700	500	37310	50	1	78347293	37685	165.29	2.17	12	0.04	291.00	22178.00	73700	20240102	-34.74	43650	20241118	10.19	73700	-34.74	20240102	43650	10.19	20241118	73700	-34.74	20240102	43650	10.19	20241118	0.60	N	302440	500	391 억	5679160	N	N	215	N	N
7	20241129	111246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47750	-1350	5	-2.75	1357650650	28233	56.83	49100	49100	47700	63800	34400	49100	48087.37	7.25	-4900	-12004	49800	49450	48900	48550	48000	49625	48725	392	14700	500	37310	50	1	78347293	37411	164.09	2.15	12	0.04	291.00	22178.00	73700	20240102	-35.21	43650	20241118	9.39	73700	-35.21	20240102	43650	9.39	20241118	73700	-35.21	20240102	43650	9.39	20241118	0.60	N	302440	500	391 억	5679160	N	N	215	N	N
8	20241129	101237	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47900	-1200	5	-2.44	1053046400	21865	44.01	49100	49100	47800	63800	34400	49100	48161.28	7.25	-4900	-10195	49800	49450	48900	48550	48000	49625	48725	392	14700	500	37310	50	1	78347293	37528	164.60	2.16	12	0.03	291.00	22178.00	73700	20240102	-35.01	43650	20241118	9.74	73700	-35.01	20240102	43650	9.74	20241118	73700	-35.01	20240102	43650	9.74	20241118	0.60	N	302440	500	391 억	5679160	N	N	215	N	N
9	20241129	091242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48150	-950	5	-1.93	238504950	4917	9.90	49100	49100	48150	63800	34400	49100	48506.19	7.25	-4900	-3066	49800	49450	48900	48550	48000	49625	48725	392	14700	500	37310	50	1	78347293	37724	165.46	2.17	12	0.01	291.00	22178.00	73700	20240102	-34.67	43650	20241118	10.31	73700	-34.67	20240102	43650	10.31	20241118	73700	-34.67	20240102	43650	10.31	20241118	0.60	N	302440	500	391 억	5679160	N	N	215	N	N
10	20241128	161224	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49100	150	2	0.31	2423056850	49452	114.83	48350	49250	48350	63600	34300	48950	48997.76	7.25	0	7578	49783	49366	48733	48316	47683	49575	48525	392	14650	500	37200	50	1	78347293	38469	168.73	2.21	12	0.06	291.00	22178.00	73700	20240102	-33.38	43650	20241118	12.49	73700	-33.38	20240102	43650	12.49	20241118	73700	-33.38	20240102	43650	12.49	20241118	0.59	N	302440	500	391 억	5683103	N	N	215	N	N
11	20241128	151249	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48900	-50	5	-0.10	2154927150	43983	102.13	48350	49250	48350	63600	34300	48950	48994.55	7.25	0	6005	49783	49366	48733	48316	47683	49575	48525	392	14650	500	37200	50	1	78347293	38312	168.04	2.20	12	0.06	291.00	22178.00	73700	20240102	-33.65	43650	20241118	12.03	73700	-33.65	20240102	43650	12.03	20241118	73700	-33.65	20240102	43650	12.03	20241118	0.59	N	302440	500	391 억	5683103	N	N	76	N	N
12	20241128	141245	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49100	150	2	0.31	1868702300	38150	88.59	48350	49250	48350	63600	34300	48950	48983.02	7.25	0	6778	49783	49366	48733	48316	47683	49575	48525	392	14650	500	37200	50	1	78347293	38469	168.73	2.21	12	0.05	291.00	22178.00	73700	20240102	-33.38	43650	20241118	12.49	73700	-33.38	20240102	43650	12.49	20241118	73700	-33.38	20240102	43650	12.49	20241118	0.59	N	302440	500	391 억	5683103	N	N	76	N	N
13	20241128	131244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49100	150	2	0.31	1695618700	34626	80.40	48350	49250	48350	63600	34300	48950	48969.52	7.25	0	6297	49783	49366	48733	48316	47683	49575	48525	392	14650	500	37200	50	1	78347293	38469	168.73	2.21	12	0.04	291.00	22178.00	73700	20240102	-33.38	43650	20241118	12.49	73700	-33.38	20240102	43650	12.49	20241118	73700	-33.38	20240102	43650	12.49	20241118	0.59	N	302440	500	391 억	5683103	N	N	76	N	N
14	20241128	121243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49050	100	2	0.20	1574448700	32155	74.67	48350	49250	48350	63600	34300	48950	48964.35	7.25	0	5467	49783	49366	48733	48316	47683	49575	48525	392	14650	500	37200	50	1	78347293	38429	168.56	2.21	12	0.04	291.00	22178.00	73700	20240102	-33.45	43650	20241118	12.37	73700	-33.45	20240102	43650	12.37	20241118	73700	-33.45	20240102	43650	12.37	20241118	0.59	N	302440	500	391 억	5683103	N	N	76	N	N
15	20241128	111246	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49100	150	2	0.31	1299065000	26533	61.61	48350	49250	48350	63600	34300	48950	48960.35	7.25	0	4549	49783	49366	48733	48316	47683	49575	48525	392	14650	500	37200	50	1	78347293	38469	168.73	2.21	12	0.03	291.00	22178.00	73700	20240102	-33.38	43650	20241118	12.49	73700	-33.38	20240102	43650	12.49	20241118	73700	-33.38	20240102	43650	12.49	20241118	0.59	N	302440	500	391 억	5683103	N	N	76	N	N
16	20241128	101244	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49000	50	2	0.10	833290500	17026	39.54	48350	49200	48350	63600	34300	48950	48942.24	7.25	0	3582	49783	49366	48733	48316	47683	49575	48525	392	14650	500	37200	50	1	78347293	38390	168.38	2.21	12	0.02	291.00	22178.00	73700	20240102	-33.51	43650	20241118	12.26	73700	-33.51	20240102	43650	12.26	20241118	73700	-33.51	20240102	43650	12.26	20241118	0.59	N	302440	500	391 억	5683103	N	N	76	N	N
17	20241128	091242	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49050	100	2	0.20	249408000	5107	11.86	48350	49200	48350	63600	34300	48950	48836.50	7.25	0	904	49783	49366	48733	48316	47683	49575	48525	392	14650	500	37200	50	1	78347293	38429	168.56	2.21	12	0.01	291.00	22178.00	73700	20240102	-33.45	43650	20241118	12.37	73700	-33.45	20240102	43650	12.37	20241118	73700	-33.45	20240102	43650	12.37	20241118	0.59	N	302440	500	391 억	5683103	N	N	76	N	N
18	20241127	161210	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48950	550	2	1.14	2073859750	42508	66.66	48100	49150	48100	62900	33900	48400	48786.61	7.24	0	18988	50466	49432	48916	47882	47366	49175	47625	392	14500	500	36780	50	1	78347293	38351	168.21	2.21	12	0.05	291.00	22178.00	73700	20240102	-33.58	43650	20241118	12.14	73700	-33.58	20240102	43650	12.14	20241118	73700	-33.58	20240102	43650	12.14	20241118	0.61	N	302440	500	391 억	5671946	N	N	76	N	N
19	20241127	151236	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48600	200	2	0.41	1797410550	36855	57.80	48100	49150	48100	62900	33900	48400	48769.79	7.24	0	16959	50466	49432	48916	47882	47366	49175	47625	392	14500	500	36780	50	1	78347293	38077	167.01	2.19	12	0.05	291.00	22178.00	73700	20240102	-34.06	43650	20241118	11.34	73700	-34.06	20240102	43650	11.34	20241118	73700	-34.06	20240102	43650	11.34	20241118	0.61	N	302440	500	391 억	5671946	N	N	218	N	N
20	20241127	141230	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48850	450	2	0.93	1405046050	28806	45.17	48100	49150	48100	62900	33900	48400	48776.16	7.24	0	14405	50466	49432	48916	47882	47366	49175	47625	392	14500	500	36780	50	1	78347293	38273	167.87	2.20	12	0.04	291.00	22178.00	73700	20240102	-33.72	43650	20241118	11.91	73700	-33.72	20240102	43650	11.91	20241118	73700	-33.72	20240102	43650	11.91	20241118	0.61	N	302440	500	391 억	5671946	N	N	218	N	N
21	20241127	131225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49000	600	2	1.24	1114286200	22847	35.83	48100	49150	48100	62900	33900	48400	48771.66	7.24	0	11817	50466	49432	48916	47882	47366	49175	47625	392	14500	500	36780	50	1	78347293	38390	168.38	2.21	12	0.03	291.00	22178.00	73700	20240102	-33.51	43650	20241118	12.26	73700	-33.51	20240102	43650	12.26	20241118	73700	-33.51	20240102	43650	12.26	20241118	0.61	N	302440	500	391 억	5671946	N	N	218	N	N
22	20241127	121239	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48850	450	2	0.93	829320450	17026	26.70	48100	49100	48100	62900	33900	48400	48709.06	7.24	0	7401	50466	49432	48916	47882	47366	49175	47625	392	14500	500	36780	50	1	78347293	38273	167.87	2.20	12	0.02	291.00	22178.00	73700	20240102	-33.72	43650	20241118	11.91	73700	-33.72	20240102	43650	11.91	20241118	73700	-33.72	20240102	43650	11.91	20241118	0.61	N	302440	500	391 억	5671946	N	N	218	N	N
23	20241127	111233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49000	600	2	1.24	669947700	13765	21.59	48100	49100	48100	62900	33900	48400	48670.37	7.24	0	5809	50466	49432	48916	47882	47366	49175	47625	392	14500	500	36780	50	1	78347293	38390	168.38	2.21	12	0.02	291.00	22178.00	73700	20240102	-33.51	43650	20241118	12.26	73700	-33.51	20240102	43650	12.26	20241118	73700	-33.51	20240102	43650	12.26	20241118	0.61	N	302440	500	391 억	5671946	N	N	218	N	N
24	20241127	101233	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48800	400	2	0.83	432496700	8909	13.97	48100	48900	48100	62900	33900	48400	48546.04	7.24	0	3336	50466	49432	48916	47882	47366	49175	47625	392	14500	500	36780	50	1	78347293	38233	167.70	2.20	12	0.01	291.00	22178.00	73700	20240102	-33.79	43650	20241118	11.80	73700	-33.79	20240102	43650	11.80	20241118	73700	-33.79	20240102	43650	11.80	20241118	0.61	N	302440	500	391 억	5671946	N	N	218	N	N
25	20241127	091232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48650	250	2	0.52	102870450	2127	3.34	48100	48900	48100	62900	33900	48400	48364.10	7.24	0	473	50466	49432	48916	47882	47366	49175	47625	392	14500	500	36780	50	1	78347293	38116	167.18	2.19	12	0.00	291.00	22178.00	73700	20240102	-33.99	43650	20241118	11.45	73700	-33.99	20240102	43650	11.45	20241118	73700	-33.99	20240102	43650	11.45	20241118	0.61	N	302440	500	391 억	5671946	N	N	218	N	N
26	20241126	161212	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48400	-1550	5	-3.10	3105038000	63572	49.61	49950	49950	48400	64900	35000	49950	48847.22	7.26	0	-16352	51383	50666	49233	48516	47083	51025	48875	392	14950	500	37960	50	1	78347293	37920	166.32	2.18	12	0.08	291.00	22178.00	73700	20240102	-34.33	43650	20241118	10.88	73700	-34.33	20240102	43650	10.88	20241118	73700	-34.33	20240102	43650	10.88	20241118	0.61	N	302440	500	391 억	5689772	N	N	218	N	N
27	20241126	151225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48450	-1500	5	-3.00	2944259150	60251	47.01	49950	49950	48400	64900	35000	49950	48866.56	7.26	0	-15807	51383	50666	49233	48516	47083	51025	48875	392	14950	500	37960	50	1	78347293	37959	166.49	2.18	12	0.08	291.00	22178.00	73700	20240102	-34.26	43650	20241118	11.00	73700	-34.26	20240102	43650	11.00	20241118	73700	-34.26	20240102	43650	11.00	20241118	0.61	N	302440	500	391 억	5689772	N	N	378	N	N
28	20241126	141227	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48400	-1550	5	-3.10	2703759700	55288	43.14	49950	49950	48400	64900	35000	49950	48903.19	7.26	0	-15069	51383	50666	49233	48516	47083	51025	48875	392	14950	500	37960	50	1	78347293	37920	166.32	2.18	12	0.07	291.00	22178.00	73700	20240102	-34.33	43650	20241118	10.88	73700	-34.33	20240102	43650	10.88	20241118	73700	-34.33	20240102	43650	10.88	20241118	0.61	N	302440	500	391 억	5689772	N	N	378	N	N
29	20241126	131221	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48550	-1400	5	-2.80	2353407900	48060	37.50	49950	49950	48500	64900	35000	49950	48968.12	7.26	0	-14542	51383	50666	49233	48516	47083	51025	48875	392	14950	500	37960	50	1	78347293	38038	166.84	2.19	12	0.06	291.00	22178.00	73700	20240102	-34.12	43650	20241118	11.23	73700	-34.12	20240102	43650	11.23	20241118	73700	-34.12	20240102	43650	11.23	20241118	0.61	N	302440	500	391 억	5689772	N	N	378	N	N
30	20241126	121229	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48650	-1300	5	-2.60	2152062600	43919	34.27	49950	49950	48500	64900	35000	49950	49000.72	7.26	0	-13867	51383	50666	49233	48516	47083	51025	48875	392	14950	500	37960	50	1	78347293	38116	167.18	2.19	12	0.06	291.00	22178.00	73700	20240102	-33.99	43650	20241118	11.45	73700	-33.99	20240102	43650	11.45	20241118	73700	-33.99	20240102	43650	11.45	20241118	0.61	N	302440	500	391 억	5689772	N	N	378	N	N
31	20241126	111232	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48750	-1200	5	-2.40	1757255450	35802	27.94	49950	49950	48650	64900	35000	49950	49082.61	7.26	0	-11863	51383	50666	49233	48516	47083	51025	48875	392	14950	500	37960	50	1	78347293	38194	167.53	2.20	12	0.05	291.00	22178.00	73700	20240102	-33.85	43650	20241118	11.68	73700	-33.85	20240102	43650	11.68	20241118	73700	-33.85	20240102	43650	11.68	20241118	0.61	N	302440	500	391 억	5689772	N	N	378	N	N
32	20241126	101243	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48700	-1250	5	-2.50	1436497800	29219	22.80	49950	49950	48650	64900	35000	49950	49163.14	7.26	0	-10533	51383	50666	49233	48516	47083	51025	48875	392	14950	500	37960	50	1	78347293	38155	167.35	2.20	12	0.04	291.00	22178.00	73700	20240102	-33.92	43650	20241118	11.57	73700	-33.92	20240102	43650	11.57	20241118	73700	-33.92	20240102	43650	11.57	20241118	0.61	N	302440	500	391 억	5689772	N	N	378	N	N
33	20241126	091230	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49400	-550	5	-1.10	440635350	8885	6.93	49950	49950	49100	64900	35000	49950	49593.17	7.26	0	-4062	51383	50666	49233	48516	47083	51025	48875	392	14950	500	37960	50	1	78347293	38704	169.76	2.23	12	0.01	291.00	22178.00	73700	20240102	-32.97	43650	20241118	13.17	73700	-32.97	20240102	43650	13.17	20241118	73700	-32.97	20240102	43650	13.17	20241118	0.61	N	302440	500	391 억	5689772	N	N	378	N	N
34	20241125	161158	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49950	2100	2	4.39	6292115050	127678	175.47	48300	49950	47800	62200	33500	47850	49265.25	7.22	0	34977	49550	48700	48250	47400	46950	48475	47175	392	14350	500	36360	50	1	78347293	39134	171.65	2.25	12	0.16	291.00	22178.00	73700	20240102	-32.23	43650	20241118	14.43	73700	-32.23	20240102	43650	14.43	20241118	73700	-32.23	20240102	43650	14.43	20241118	0.60	N	302440	500	391 억	5656612	N	N	378	N	N
35	20241125	151222	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49350	1500	2	3.13	3466521750	71064	97.66	48300	49350	47800	62200	33500	47850	48780.28	7.22	0	22991	49550	48700	48250	47400	46950	48475	47175	392	14350	500	36360	50	1	78347293	38664	169.59	2.23	12	0.09	291.00	22178.00	73700	20240102	-33.04	43650	20241118	13.06	73700	-33.04	20240102	43650	13.06	20241118	73700	-33.04	20240102	43650	13.06	20241118	0.60	N	302440	500	391 억	5656612	N	N	412	N	N
36	20241125	141219	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49250	1400	2	2.93	2874787800	59034	81.13	48300	49350	47800	62200	33500	47850	48697.15	7.22	0	15095	49550	48700	48250	47400	46950	48475	47175	392	14350	500	36360	50	1	78347293	38586	169.24	2.22	12	0.08	291.00	22178.00	73700	20240102	-33.18	43650	20241118	12.83	73700	-33.18	20240102	43650	12.83	20241118	73700	-33.18	20240102	43650	12.83	20241118	0.60	N	302440	500	391 억	5656612	N	N	412	N	N
37	20241125	131209	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48850	1000	2	2.09	2379145750	48942	67.26	48300	49100	47800	62200	33500	47850	48611.54	7.22	0	11587	49550	48700	48250	47400	46950	48475	47175	392	14350	500	36360	50	1	78347293	38273	167.87	2.20	12	0.06	291.00	22178.00	73700	20240102	-33.72	43650	20241118	11.91	73700	-33.72	20240102	43650	11.91	20241118	73700	-33.72	20240102	43650	11.91	20241118	0.60	N	302440	500	391 억	5656612	N	N	412	N	N
38	20241125	121225	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48800	950	2	1.99	1898803650	39126	53.77	48300	49100	47800	62200	33500	47850	48530.48	7.22	0	5547	49550	48700	48250	47400	46950	48475	47175	392	14350	500	36360	50	1	78347293	38233	167.70	2.20	12	0.05	291.00	22178.00	73700	20240102	-33.79	43650	20241118	11.80	73700	-33.79	20240102	43650	11.80	20241118	73700	-33.79	20240102	43650	11.80	20241118	0.60	N	302440	500	391 억	5656612	N	N	412	N	N
39	20241125	111218	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48800	950	2	1.99	1640150850	33815	46.47	48300	49100	47800	62200	33500	47850	48503.65	7.22	0	5129	49550	48700	48250	47400	46950	48475	47175	392	14350	500	36360	50	1	78347293	38233	167.70	2.20	12	0.04	291.00	22178.00	73700	20240102	-33.79	43650	20241118	11.80	73700	-33.79	20240102	43650	11.80	20241118	73700	-33.79	20240102	43650	11.80	20241118	0.60	N	302440	500	391 억	5656612	N	N	412	N	N
40	20241125	101202	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48250	400	2	0.84	693741800	14410	19.80	48300	48650	47800	62200	33500	47850	48143.08	7.22	0	626	49550	48700	48250	47400	46950	48475	47175	392	14350	500	36360	50	1	78347293	37803	165.81	2.18	12	0.02	291.00	22178.00	73700	20240102	-34.53	43650	20241118	10.54	73700	-34.53	20240102	43650	10.54	20241118	73700	-34.53	20240102	43650	10.54	20241118	0.60	N	302440	500	391 억	5656612	N	N	412	N	N
41	20241125	091204	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48200	350	2	0.73	204858850	4250	5.84	48300	48650	48000	62200	33500	47850	48202.08	7.22	0	-368	49550	48700	48250	47400	46950	48475	47175	392	14350	500	36360	50	1	78347293	37763	165.64	2.17	12	0.01	291.00	22178.00	73700	20240102	-34.60	43650	20241118	10.42	73700	-34.60	20240102	43650	10.42	20241118	73700	-34.60	20240102	43650	10.42	20241118	0.60	N	302440	500	391 억	5656612	N	N	412	N	N
42	20241122	161058	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47850	-650	5	-1.34	3498291700	72242	60.20	48600	49100	47800	63000	33950	48500	48425.54	7.21	-3500	1052	49866	49182	48516	47832	47166	48850	47500	392	14500	500	36860	50	1	78347293	37489	164.43	2.16	12	0.09	291.00	22178.00	73700	20240102	-35.07	43650	20241118	9.62	73700	-35.07	20240102	43650	9.62	20241118	73700	-35.07	20240102	43650	9.62	20241118	0.60	N	302440	500	391 억	5650961	N	N	412	N	N
43	20241122	151112	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	47900	-600	5	-1.24	3165375250	65283	54.40	48600	49100	47850	63000	33950	48500	48486.97	7.21	-3500	535	49866	49182	48516	47832	47166	48850	47500	392	14500	500	36860	50	1	78347293	37528	164.60	2.16	12	0.08	291.00	22178.00	73700	20240102	-35.01	43650	20241118	9.74	73700	-35.01	20240102	43650	9.74	20241118	73700	-35.01	20240102	43650	9.74	20241118	0.60	N	302440	500	391 억	5650961	N	N	986	N	N
44	20241122	141114	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48050	-450	5	-0.93	2774339650	57140	47.61	48600	49100	48000	63000	33950	48500	48553.38	7.21	-3500	949	49866	49182	48516	47832	47166	48850	47500	392	14500	500	36860	50	1	78347293	37646	165.12	2.17	12	0.07	291.00	22178.00	73700	20240102	-34.80	43650	20241118	10.08	73700	-34.80	20240102	43650	10.08	20241118	73700	-34.80	20240102	43650	10.08	20241118	0.60	N	302440	500	391 억	5650961	N	N	986	N	N
45	20241122	131108	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48400	-100	5	-0.21	2450693950	50430	42.02	48600	49100	48000	63000	33950	48500	48595.96	7.21	-3500	307	49866	49182	48516	47832	47166	48850	47500	392	14500	500	36860	50	1	78347293	37920	166.32	2.18	12	0.06	291.00	22178.00	73700	20240102	-34.33	43650	20241118	10.88	73700	-34.33	20240102	43650	10.88	20241118	73700	-34.33	20240102	43650	10.88	20241118	0.60	N	302440	500	391 억	5650961	N	N	986	N	N
46	20241122	121119	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48800	300	2	0.62	2078260300	42779	35.65	48600	49100	48000	63000	33950	48500	48581.33	7.21	-3500	-423	49866	49182	48516	47832	47166	48850	47500	392	14500	500	36860	50	1	78347293	38233	167.70	2.20	12	0.05	291.00	22178.00	73700	20240102	-33.79	43650	20241118	11.80	73700	-33.79	20240102	43650	11.80	20241118	73700	-33.79	20240102	43650	11.80	20241118	0.60	N	302440	500	391 억	5650961	N	N	986	N	N
47	20241122	111106	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48650	150	2	0.31	1729821050	35613	29.67	48600	49100	48000	63000	33950	48500	48572.75	7.21	-3500	1572	49866	49182	48516	47832	47166	48850	47500	392	14500	500	36860	50	1	78347293	38116	167.18	2.19	12	0.05	291.00	22178.00	73700	20240102	-33.99	43650	20241118	11.45	73700	-33.99	20240102	43650	11.45	20241118	73700	-33.99	20240102	43650	11.45	20241118	0.60	N	302440	500	391 억	5650961	N	N	986	N	N
48	20241122	101125	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48350	-150	5	-0.31	1228347050	25255	21.04	48600	49100	48100	63000	33950	48500	48637.80	7.21	-3500	325	49866	49182	48516	47832	47166	48850	47500	392	14500	500	36860	50	1	78347293	37881	166.15	2.18	12	0.03	291.00	22178.00	73700	20240102	-34.40	43650	20241118	10.77	73700	-34.40	20240102	43650	10.77	20241118	73700	-34.40	20240102	43650	10.77	20241118	0.60	N	302440	500	391 억	5650961	N	N	986	N	N
49	20241122	091115	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48700	200	2	0.41	341169150	7006	5.84	48600	49100	48450	63000	33950	48500	48696.85	7.21	-3500	164	49866	49182	48516	47832	47166	48850	47500	392	14500	500	36860	50	1	78347293	38155	167.35	2.20	12	0.01	291.00	22178.00	73700	20240102	-33.92	43650	20241118	11.57	73700	-33.92	20240102	43650	11.57	20241118	73700	-33.92	20240102	43650	11.57	20241118	0.60	N	302440	500	391 억	5650961	N	N	986	N	N
50	20241121	161105	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48500	-1150	5	-2.32	5778687350	119501	35.51	48850	49200	47850	64500	34800	49650	48356.65	7.22	0	-14243	55450	52550	49300	46400	43150	54000	47850	392	14850	500	37730	50	1	78347293	37998	166.67	2.19	12	0.15	291.00	22178.00	73700	20240102	-34.19	43650	20241118	11.11	73700	-34.19	20240102	43650	11.11	20241118	73700	-34.19	20240102	43650	11.11	20241118	0.61	N	302440	500	391 억	5658926	N	N	986	N	N
51	20241121	151127	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48550	-1100	5	-2.22	5344396700	110554	32.85	48850	49200	47850	64500	34800	49650	48341.95	7.22	0	-14159	55450	52550	49300	46400	43150	54000	47850	392	14850	500	37730	50	1	78347293	38038	166.84	2.19	12	0.14	291.00	22178.00	73700	20240102	-34.12	43650	20241118	11.23	73700	-34.12	20240102	43650	11.23	20241118	73700	-34.12	20240102	43650	11.23	20241118	0.61	N	302440	500	391 억	5658926	N	N	244	N	N
52	20241121	141124	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48650	-1000	5	-2.01	4671391100	96714	28.74	48850	49200	47850	64500	34800	49650	48301.07	7.22	0	-15662	55450	52550	49300	46400	43150	54000	47850	392	14850	500	37730	50	1	78347293	38116	167.18	2.19	12	0.12	291.00	22178.00	73700	20240102	-33.99	43650	20241118	11.45	73700	-33.99	20240102	43650	11.45	20241118	73700	-33.99	20240102	43650	11.45	20241118	0.61	N	302440	500	391 억	5658926	N	N	244	N	N
53	20241121	131117	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48650	-1000	5	-2.01	4195071750	86915	25.83	48850	49200	47850	64500	34800	49650	48266.36	7.22	0	-15022	55450	52550	49300	46400	43150	54000	47850	392	14850	500	37730	50	1	78347293	38116	167.18	2.19	12	0.11	291.00	22178.00	73700	20240102	-33.99	43650	20241118	11.45	73700	-33.99	20240102	43650	11.45	20241118	73700	-33.99	20240102	43650	11.45	20241118	0.61	N	302440	500	391 억	5658926	N	N	244	N	N
54	20241121	121117	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48500	-1150	5	-2.32	3813092850	79066	23.49	48850	49200	47850	64500	34800	49650	48226.69	7.22	0	-16268	55450	52550	49300	46400	43150	54000	47850	392	14850	500	37730	50	1	78347293	37998	166.67	2.19	12	0.10	291.00	22178.00	73700	20240102	-34.19	43650	20241118	11.11	73700	-34.19	20240102	43650	11.11	20241118	73700	-34.19	20240102	43650	11.11	20241118	0.61	N	302440	500	391 억	5658926	N	N	244	N	N
55	20241121	111122	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48350	-1300	5	-2.62	3373268650	69973	20.79	48850	49200	47850	64500	34800	49650	48208.13	7.22	0	-17458	55450	52550	49300	46400	43150	54000	47850	392	14850	500	37730	50	1	78347293	37881	166.15	2.18	12	0.09	291.00	22178.00	73700	20240102	-34.40	43650	20241118	10.77	73700	-34.40	20240102	43650	10.77	20241118	73700	-34.40	20240102	43650	10.77	20241118	0.61	N	302440	500	391 억	5658926	N	N	244	N	N
56	20241121	101120	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48400	-1250	5	-2.52	2670630150	55395	16.46	48850	49200	47850	64500	34800	49650	48210.65	7.22	0	-14540	55450	52550	49300	46400	43150	54000	47850	392	14850	500	37730	50	1	78347293	37920	166.32	2.18	12	0.07	291.00	22178.00	73700	20240102	-34.33	43650	20241118	10.88	73700	-34.33	20240102	43650	10.88	20241118	73700	-34.33	20240102	43650	10.88	20241118	0.61	N	302440	500	391 억	5658926	N	N	244	N	N
57	20241121	091122	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48050	-1600	5	-3.22	946650300	19554	5.81	48850	49200	48000	64500	34800	49650	48412.04	7.22	0	-9598	55450	52550	49300	46400	43150	54000	47850	392	14850	500	37730	50	1	78347293	37646	165.12	2.17	12	0.02	291.00	22178.00	73700	20240102	-34.80	43650	20241118	10.08	73700	-34.80	20240102	43650	10.08	20241118	73700	-34.80	20240102	43650	10.08	20241118	0.61	N	302440	500	391 억	5658926	N	N	244	N	N
58	20241120	161112	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49650	3350	2	7.24	16673588650	334776	383.27	46350	52200	46050	60100	32450	46300	49805.54	7.17	0	42946	47700	47000	45850	45150	44000	47350	45500	392	13800	500	35180	50	1	78347293	38899	170.62	2.24	12	0.43	291.00	22178.00	73700	20240102	-32.63	43650	20241118	13.75	73700	-32.63	20240102	43650	13.75	20241118	73700	-32.63	20240102	43650	13.75	20241118	0.60	N	302440	500	391 억	5619934	N	N	244	N	N
59	20241120	151127	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49650	3350	2	7.24	16292859050	327108	374.49	46350	52200	46050	60100	32450	46300	49808.91	7.17	0	41531	47700	47000	45850	45150	44000	47350	45500	392	13800	500	35180	50	1	78347293	38899	170.62	2.24	12	0.42	291.00	22178.00	73700	20240102	-32.63	43650	20241118	13.75	73700	-32.63	20240102	43650	13.75	20241118	73700	-32.63	20240102	43650	13.75	20241118	0.60	N	302440	500	391 억	5619934	N	N	306	N	N
60	20241120	141129	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49500	3200	2	6.91	15159749450	304289	348.36	46350	52200	46050	60100	32450	46300	49820.35	7.17	0	28950	47700	47000	45850	45150	44000	47350	45500	392	13800	500	35180	50	1	78347293	38782	170.10	2.23	12	0.39	291.00	22178.00	73700	20240102	-32.84	43650	20241118	13.40	73700	-32.84	20240102	43650	13.40	20241118	73700	-32.84	20240102	43650	13.40	20241118	0.60	N	302440	500	391 억	5619934	N	N	306	N	N
61	20241120	131130	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49900	3600	2	7.78	14314893500	287322	328.94	46350	52200	46050	60100	32450	46300	49821.90	7.17	0	19804	47700	47000	45850	45150	44000	47350	45500	392	13800	500	35180	50	1	78347293	39095	171.48	2.25	12	0.37	291.00	22178.00	73700	20240102	-32.29	43650	20241118	14.32	73700	-32.29	20240102	43650	14.32	20241118	73700	-32.29	20240102	43650	14.32	20241118	0.60	N	302440	500	391 억	5619934	N	N	306	N	N
62	20241120	121128	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49650	3350	2	7.24	13524094350	271471	310.79	46350	52200	46050	60100	32450	46300	49817.95	7.17	0	11772	47700	47000	45850	45150	44000	47350	45500	392	13800	500	35180	50	1	78347293	38899	170.62	2.24	12	0.35	291.00	22178.00	73700	20240102	-32.63	43650	20241118	13.75	73700	-32.63	20240102	43650	13.75	20241118	73700	-32.63	20240102	43650	13.75	20241118	0.60	N	302440	500	391 억	5619934	N	N	306	N	N
63	20241120	111131	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49700	3400	2	7.34	12496143300	250816	287.15	46350	52200	46050	60100	32450	46300	49822.09	7.17	0	3065	47700	47000	45850	45150	44000	47350	45500	392	13800	500	35180	50	1	78347293	38939	170.79	2.24	12	0.32	291.00	22178.00	73700	20240102	-32.56	43650	20241118	13.86	73700	-32.56	20240102	43650	13.86	20241118	73700	-32.56	20240102	43650	13.86	20241118	0.60	N	302440	500	391 억	5619934	N	N	306	N	N
64	20241120	101130	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49600	3300	2	7.13	9271119500	185742	212.65	46350	52200	46050	60100	32450	46300	49914.16	7.17	0	-11110	47700	47000	45850	45150	44000	47350	45500	392	13800	500	35180	50	1	78347293	38860	170.45	2.24	12	0.24	291.00	22178.00	73700	20240102	-32.70	43650	20241118	13.63	73700	-32.70	20240102	43650	13.63	20241118	73700	-32.70	20240102	43650	13.63	20241118	0.60	N	302440	500	391 억	5619934	N	N	306	N	N
65	20241120	091128	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46750	450	2	0.97	259190150	5560	6.37	46350	46900	46050	60100	32450	46300	46617.50	7.17	0	-489	47700	47000	45850	45150	44000	47350	45500	392	13800	500	35180	50	1	78347293	36627	160.65	2.11	12	0.01	291.00	22178.00	73700	20240102	-36.57	43650	20241118	7.10	73700	-36.57	20240102	43650	7.10	20241118	73700	-36.57	20240102	43650	7.10	20241118	0.60	N	302440	500	391 억	5619934	N	N	306	N	N
66	20241119	161025	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46300	1450	2	3.23	4010915150	87052	78.37	44700	46550	44700	58300	31400	44850	46074.74	7.16	0	5186	46450	45650	44650	43850	42850	46050	44250	392	13450	500	34080	50	1	78347293	36275	159.11	2.09	12	0.11	291.00	22178.00	73700	20240102	-37.18	43650	20241118	6.07	73700	-37.18	20240102	43650	6.07	20241118	73700	-37.18	20240102	43650	6.07	20241118	0.61	N	302440	500	391 억	5606087	N	N	306	N	N
67	20241119	151044	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46300	1450	2	3.23	3421839600	74345	66.93	44700	46550	44700	58300	31400	44850	46026.49	7.16	0	9645	46450	45650	44650	43850	42850	46050	44250	392	13450	500	34080	50	1	78347293	36275	159.11	2.09	12	0.09	291.00	22178.00	73700	20240102	-37.18	43650	20241118	6.07	73700	-37.18	20240102	43650	6.07	20241118	73700	-37.18	20240102	43650	6.07	20241118	0.61	N	302440	500	391 억	5606087	N	N	1070	N	N
68	20241119	141043	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46350	1500	2	3.34	3028432950	65827	59.26	44700	46550	44700	58300	31400	44850	46005.94	7.16	0	10315	46450	45650	44650	43850	42850	46050	44250	392	13450	500	34080	50	1	78347293	36314	159.28	2.09	12	0.08	291.00	22178.00	73700	20240102	-37.11	43650	20241118	6.19	73700	-37.11	20240102	43650	6.19	20241118	73700	-37.11	20240102	43650	6.19	20241118	0.61	N	302440	500	391 억	5606087	N	N	1070	N	N
69	20241119	131045	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46450	1600	2	3.57	2699046750	58715	52.86	44700	46550	44700	58300	31400	44850	45968.61	7.16	0	9627	46450	45650	44650	43850	42850	46050	44250	392	13450	500	34080	50	1	78347293	36392	159.62	2.09	12	0.07	291.00	22178.00	73700	20240102	-36.97	43650	20241118	6.41	73700	-36.97	20240102	43650	6.41	20241118	73700	-36.97	20240102	43650	6.41	20241118	0.61	N	302440	500	391 억	5606087	N	N	1070	N	N
70	20241119	121032	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46350	1500	2	3.34	2360565850	51426	46.30	44700	46500	44700	58300	31400	44850	45902.19	7.16	0	6770	46450	45650	44650	43850	42850	46050	44250	392	13450	500	34080	50	1	78347293	36314	159.28	2.09	12	0.07	291.00	22178.00	73700	20240102	-37.11	43650	20241118	6.19	73700	-37.11	20240102	43650	6.19	20241118	73700	-37.11	20240102	43650	6.19	20241118	0.61	N	302440	500	391 억	5606087	N	N	1070	N	N
71	20241119	111044	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46200	1350	2	3.01	1974944350	43103	38.80	44700	46350	44700	58300	31400	44850	45819.19	7.16	0	4206	46450	45650	44650	43850	42850	46050	44250	392	13450	500	34080	50	1	78347293	36196	158.76	2.08	12	0.06	291.00	22178.00	73700	20240102	-37.31	43650	20241118	5.84	73700	-37.31	20240102	43650	5.84	20241118	73700	-37.31	20240102	43650	5.84	20241118	0.61	N	302440	500	391 억	5606087	N	N	1070	N	N
72	20241119	101109	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45750	900	2	2.01	867342500	19101	17.20	44700	45750	44700	58300	31400	44850	45408.22	7.16	0	2829	46450	45650	44650	43850	42850	46050	44250	392	13450	500	34080	50	1	78347293	35844	157.22	2.06	12	0.02	291.00	22178.00	73700	20240102	-37.92	43650	20241118	4.81	73700	-37.92	20240102	43650	4.81	20241118	73700	-37.92	20240102	43650	4.81	20241118	0.61	N	302440	500	391 억	5606087	N	N	1070	N	N
73	20241119	091105	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45050	200	2	0.45	228047850	5057	4.55	44700	45350	44700	58300	31400	44850	45095.48	7.16	0	-735	46450	45650	44650	43850	42850	46050	44250	392	13450	500	34080	50	1	78347293	35295	154.81	2.03	12	0.01	291.00	22178.00	73700	20240102	-38.87	43650	20241118	3.21	73700	-38.87	20240102	43650	3.21	20241118	73700	-38.87	20240102	43650	3.21	20241118	0.61	N	302440	500	391 억	5606087	N	N	1070	N	N
74	20241118	161029	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	44850	150	2	0.34	4924345700	110229	84.69	44000	45450	43650	58100	31300	44700	44673.73	7.16	0	7524	47466	46082	45016	43632	42566	45550	43100	392	13400	500	33970	50	1	78347293	35139	154.12	2.02	12	0.14	291.00	22178.00	73700	20240102	-39.15	43650	20241118	2.75	73700	-39.15	20240102	43650	2.75	20241118	73700	-39.15	20240102	43650	2.75	20241118	0.61	N	302440	500	391 억	5612516	N	N	1070	N	N
75	20241118	151044	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	44750	50	2	0.11	4606285400	103137	79.24	44000	45450	43650	58100	31300	44700	44661.81	7.16	0	8015	47466	46082	45016	43632	42566	45550	43100	392	13400	500	33970	50	1	78347293	35060	153.78	2.02	12	0.13	291.00	22178.00	73700	20240102	-39.28	43650	20241118	2.52	73700	-39.28	20240102	43650	2.52	20241118	73700	-39.28	20240102	43650	2.52	20241118	0.61	N	302440	500	391 억	5612516	N	N	64	N	N
76	20241118	141045	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	44850	150	2	0.34	4299564100	96294	73.98	44000	45450	43650	58100	31300	44700	44650.38	7.16	0	6503	47466	46082	45016	43632	42566	45550	43100	392	13400	500	33970	50	1	78347293	35139	154.12	2.02	12	0.12	291.00	22178.00	73700	20240102	-39.15	43650	20241118	2.75	73700	-39.15	20240102	43650	2.75	20241118	73700	-39.15	20240102	43650	2.75	20241118	0.61	N	302440	500	391 억	5612516	N	N	64	N	N
77	20241118	131038	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	44950	250	2	0.56	3996110200	89535	68.79	44000	45450	43650	58100	31300	44700	44631.81	7.16	0	5306	47466	46082	45016	43632	42566	45550	43100	392	13400	500	33970	50	1	78347293	35217	154.47	2.03	12	0.11	291.00	22178.00	73700	20240102	-39.01	43650	20241118	2.98	73700	-39.01	20240102	43650	2.98	20241118	73700	-39.01	20240102	43650	2.98	20241118	0.61	N	302440	500	391 억	5612516	N	N	64	N	N
78	20241118	121043	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45100	400	2	0.89	3499962500	78480	60.30	44000	45450	43650	58100	31300	44700	44596.86	7.16	0	6671	47466	46082	45016	43632	42566	45550	43100	392	13400	500	33970	50	1	78347293	35335	154.98	2.03	12	0.10	291.00	22178.00	73700	20240102	-38.81	43650	20241118	3.32	73700	-38.81	20240102	43650	3.32	20241118	73700	-38.81	20240102	43650	3.32	20241118	0.61	N	302440	500	391 억	5612516	N	N	64	N	N
79	20241118	111043	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45300	600	2	1.34	3170091500	71188	54.69	44000	45450	43650	58100	31300	44700	44531.24	7.16	0	9176	47466	46082	45016	43632	42566	45550	43100	392	13400	500	33970	50	1	78347293	35491	155.67	2.04	12	0.09	291.00	22178.00	73700	20240102	-38.53	43650	20241118	3.78	73700	-38.53	20240102	43650	3.78	20241118	73700	-38.53	20240102	43650	3.78	20241118	0.61	N	302440	500	391 억	5612516	N	N	64	N	N
80	20241118	101032	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45300	600	2	1.34	2457811650	55451	42.60	44000	45400	43650	58100	31300	44700	44323.96	7.16	0	3217	47466	46082	45016	43632	42566	45550	43100	392	13400	500	33970	50	1	78347293	35491	155.67	2.04	12	0.07	291.00	22178.00	73700	20240102	-38.53	43650	20241118	3.78	73700	-38.53	20240102	43650	3.78	20241118	73700	-38.53	20240102	43650	3.78	20241118	0.61	N	302440	500	391 억	5612516	N	N	64	N	N
81	20241118	091030	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	43950	-750	5	-1.68	666820950	15138	11.63	44000	44600	43900	58100	31300	44700	44049.04	7.16	0	-3424	47466	46082	45016	43632	42566	45550	43100	392	13400	500	33970	50	1	78347293	34434	151.03	1.98	12	0.02	291.00	22178.00	73700	20240102	-40.37	43900	20241118	0.11	73700	-40.37	20240102	43900	0.11	20241118	73700	-40.37	20240102	43900	0.11	20241118	0.61	N	302440	500	391 억	5612516	N	N	64	N	N
82	20241115	161108	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	44700	-1700	5	-3.66	5817120250	129882	89.81	46400	46400	43950	60300	32500	46400	44787.94	7.10	0	-8685	47400	46900	46100	45600	44800	47150	45850	392	13900	500	35260	50	1	78347293	35021	153.61	2.02	12	0.17	291.00	22178.00	73700	20240102	-39.35	43950	20241115	1.71	73700	-39.35	20240102	43950	1.71	20241115	73700	-39.35	20240102	43950	1.71	20241115	0.62	N	302440	500	391 억	5559334	N	N	64	N	N
83	20241115	151144	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	44850	-1550	5	-3.34	5466062550	122037	84.38	46400	46400	43950	60300	32500	46400	44790.21	7.10	0	-7793	47400	46900	46100	45600	44800	47150	45850	392	13900	500	35260	50	1	78347293	35139	154.12	2.02	12	0.16	291.00	22178.00	73700	20240102	-39.15	43950	20241115	2.05	73700	-39.15	20240102	43950	2.05	20241115	73700	-39.15	20240102	43950	2.05	20241115	0.62	N	302440	500	391 억	5559334	N	N	103	N	N
84	20241115	141129	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45100	-1300	5	-2.80	4907449050	109612	75.79	46400	46400	43950	60300	32500	46400	44771.09	7.10	0	-5593	47400	46900	46100	45600	44800	47150	45850	392	13900	500	35260	50	1	78347293	35335	154.98	2.03	12	0.14	291.00	22178.00	73700	20240102	-38.81	43950	20241115	2.62	73700	-38.81	20240102	43950	2.62	20241115	73700	-38.81	20240102	43950	2.62	20241115	0.62	N	302440	500	391 억	5559334	N	N	103	N	N
85	20241115	131129	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	44850	-1550	5	-3.34	4218900900	94252	65.17	46400	46400	43950	60300	32500	46400	44761.92	7.10	0	-3063	47400	46900	46100	45600	44800	47150	45850	392	13900	500	35260	50	1	78347293	35139	154.12	2.02	12	0.12	291.00	22178.00	73700	20240102	-39.15	43950	20241115	2.05	73700	-39.15	20240102	43950	2.05	20241115	73700	-39.15	20240102	43950	2.05	20241115	0.62	N	302440	500	391 억	5559334	N	N	103	N	N
86	20241115	121130	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	44350	-2050	5	-4.42	3817138650	85265	58.96	46400	46400	43950	60300	32500	46400	44767.94	7.10	0	-1943	47400	46900	46100	45600	44800	47150	45850	392	13900	500	35260	50	1	78347293	34747	152.41	2.00	12	0.11	291.00	22178.00	73700	20240102	-39.82	43950	20241115	0.91	73700	-39.82	20240102	43950	0.91	20241115	73700	-39.82	20240102	43950	0.91	20241115	0.62	N	302440	500	391 억	5559334	N	N	103	N	N
87	20241115	111103	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	44300	-2100	5	-4.53	3273663350	73026	50.50	46400	46400	43950	60300	32500	46400	44828.74	7.10	0	-2270	47400	46900	46100	45600	44800	47150	45850	392	13900	500	35260	50	1	78347293	34708	152.23	2.00	12	0.09	291.00	22178.00	73700	20240102	-39.89	43950	20241115	0.80	73700	-39.89	20240102	43950	0.80	20241115	73700	-39.89	20240102	43950	0.80	20241115	0.62	N	302440	500	391 억	5559334	N	N	103	N	N
88	20241115	101102	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	44650	-1750	5	-3.77	1931075550	42699	29.52	46400	46400	44650	60300	32500	46400	45225.31	7.10	0	-3163	47400	46900	46100	45600	44800	47150	45850	392	13900	500	35260	50	1	78347293	34982	153.44	2.01	12	0.05	291.00	22178.00	73700	20240102	-39.42	44650	20241115	0.00	73700	-39.42	20240102	44650	0.00	20241115	73700	-39.42	20240102	44650	0.00	20241115	0.62	N	302440	500	391 억	5559334	N	N	103	N	N
89	20241115	091006	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	45500	-900	5	-1.94	287202200	6248	4.32	46400	46400	45500	60300	32500	46400	45967.06	7.10	0	-215	47400	46900	46100	45600	44800	47150	45850	392	13900	500	35260	50	1	78347293	35648	156.36	2.05	12	0.01	291.00	22178.00	73700	20240102	-38.26	45300	20241114	0.44	73700	-38.26	20240102	45300	0.44	20241114	73700	-38.26	20240102	45300	0.44	20241114	0.62	N	302440	500	391 억	5559334	N	N	103	N	N
90	20241114	161055	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45650	-550	5	-1.19	5131554250	112392	142.48	46200	46600	45300	60000	32350	46200	45657.65	7.09	0	5236	48533	47366	46783	45616	45033	47075	45325	392	13800	500	35110	50	1	78347293	35766	156.87	2.06	12	0.14	291.00	22178.00	73700	20240102	-38.06	45300	20241114	0.77	73700	-38.06	20240102	45300	0.77	20241114	73700	-38.06	20240102	45300	0.77	20241114	0.62	N	302440	500	391 억	5556596	N	N	646	N	N
91	20241114	151103	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45400	-800	5	-1.73	4053093950	88771	112.54	46200	46600	45300	60000	32350	46200	45657.86	7.09	0	-2035	48533	47366	46783	45616	45033	47075	45325	392	13800	500	35110	50	1	78347293	35570	156.01	2.05	12	0.11	291.00	22178.00	73700	20240102	-38.40	45300	20241114	0.22	73700	-38.40	20240102	45300	0.22	20241114	73700	-38.40	20240102	45300	0.22	20241114	0.62	N	302440	500	391 억	5556596	N	N	646	N	N
92	20241114	141055	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45400	-800	5	-1.73	3407218100	74531	94.48	46200	46600	45300	60000	32350	46200	45715.45	7.09	0	-3520	48533	47366	46783	45616	45033	47075	45325	392	13800	500	35110	50	1	78347293	35570	156.01	2.05	12	0.10	291.00	22178.00	73700	20240102	-38.40	45300	20241114	0.22	73700	-38.40	20240102	45300	0.22	20241114	73700	-38.40	20240102	45300	0.22	20241114	0.62	N	302440	500	391 억	5556596	N	N	646	N	N
93	20241114	131056	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45600	-600	5	-1.30	2935426450	64152	81.33	46200	46600	45300	60000	32350	46200	45757.36	7.09	0	-3358	48533	47366	46783	45616	45033	47075	45325	392	13800	500	35110	50	1	78347293	35726	156.70	2.06	12	0.08	291.00	22178.00	73700	20240102	-38.13	45300	20241114	0.66	73700	-38.13	20240102	45300	0.66	20241114	73700	-38.13	20240102	45300	0.66	20241114	0.62	N	302440	500	391 억	5556596	N	N	646	N	N
94	20241114	121053	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45500	-700	5	-1.52	2748299200	60045	76.12	46200	46600	45300	60000	32350	46200	45770.66	7.09	0	-2704	48533	47366	46783	45616	45033	47075	45325	392	13800	500	35110	50	1	78347293	35648	156.36	2.05	12	0.08	291.00	22178.00	73700	20240102	-38.26	45300	20241114	0.44	73700	-38.26	20240102	45300	0.44	20241114	73700	-38.26	20240102	45300	0.44	20241114	0.62	N	302440	500	391 억	5556596	N	N	646	N	N
95	20241114	111053	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45500	-700	5	-1.52	2025441900	44140	55.96	46200	46600	45450	60000	32350	46200	45886.77	7.09	0	-4563	48533	47366	46783	45616	45033	47075	45325	392	13800	500	35110	50	1	78347293	35648	156.36	2.05	12	0.06	291.00	22178.00	73700	20240102	-38.26	45450	20241114	0.11	73700	-38.26	20240102	45450	0.11	20241114	73700	-38.26	20240102	45450	0.11	20241114	0.62	N	302440	500	391 억	5556596	N	N	646	N	N
96	20241114	101112	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	45950	-250	5	-0.54	968566200	21010	26.63	46200	46600	45600	60000	32350	46200	46100.25	7.09	0	1987	48533	47366	46783	45616	45033	47075	45325	392	13800	500	35110	50	1	78347293	36001	157.90	2.07	12	0.03	291.00	22178.00	73700	20240102	-37.65	45600	20241114	0.77	73700	-37.65	20240102	45600	0.77	20241114	73700	-37.65	20240102	45600	0.77	20241114	0.62	N	302440	500	391 억	5556596	N	N	646	N	N
97	20241114	091047	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	46200	0	3	0.00	0	0	0.00	0	0	0	60000	32350	46200	0.00	7.09	0	0	48533	47366	46783	45616	45033	47075	45325	392	13800	500	35110	50	1	78347293	36196	158.76	2.08	12	0.00	291.00	22178.00	73700	20240102	-37.31	46200	20241113	0.00	73700	-37.31	20240102	46200	0.00	20241113	73700	-37.31	20240102	46200	0.00	20241113	0.62	N	302440	500	391 억	5556596	N	N	646	N	N
98	20241112	161016	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	47650	-1700	5	-3.44	5609756650	116642	109.90	48650	49350	47500	64100	34550	49350	48094.77	6.97	0	-13682	51316	50332	49716	48732	48116	50025	48425	392	14750	500	37500	50	1	78347293	37332	163.75	2.15	12	0.15	291.00	22178.00	73700	20240102	-35.35	47500	20241112	0.32	73700	-35.35	20240102	47500	0.32	20241112	73700	-35.35	20240102	47500	0.32	20241112	0.62	N	302440	500	391 억	5459662	N	N	354	N	N
99	20241112	151026	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	47650	-1700	5	-3.44	5150945200	107019	100.84	48650	49350	47500	64100	34550	49350	48131.13	6.97	0	-12184	51316	50332	49716	48732	48116	50025	48425	392	14750	500	37500	50	1	78347293	37332	163.75	2.15	12	0.14	291.00	22178.00	73700	20240102	-35.35	47500	20241112	0.32	73700	-35.35	20240102	47500	0.32	20241112	73700	-35.35	20240102	47500	0.32	20241112	0.62	N	302440	500	391 억	5459662	N	N	267	N	N
100	20241112	141030	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	47800	-1550	5	-3.14	4398250750	91240	85.97	48650	49350	47550	64100	34550	49350	48205.29	6.97	0	-11279	51316	50332	49716	48732	48116	50025	48425	392	14750	500	37500	50	1	78347293	37450	164.26	2.16	12	0.12	291.00	22178.00	73700	20240102	-35.14	47550	20241112	0.53	73700	-35.14	20240102	47550	0.53	20241112	73700	-35.14	20240102	47550	0.53	20241112	0.62	N	302440	500	391 억	5459662	N	N	267	N	N
101	20241112	131036	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	47850	-1500	5	-3.04	3594234900	74379	70.08	48650	49350	47800	64100	34550	49350	48323.25	6.97	0	-12407	51316	50332	49716	48732	48116	50025	48425	392	14750	500	37500	50	1	78347293	37489	164.43	2.16	12	0.09	291.00	22178.00	73700	20240102	-35.07	47800	20241112	0.10	73700	-35.07	20240102	47800	0.10	20241112	73700	-35.07	20240102	47800	0.10	20241112	0.62	N	302440	500	391 억	5459662	N	N	267	N	N
102	20241112	121027	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	48100	-1250	5	-2.53	2830933750	58469	55.09	48650	49350	47950	64100	34550	49350	48417.69	6.97	0	-5261	51316	50332	49716	48732	48116	50025	48425	392	14750	500	37500	50	1	78347293	37685	165.29	2.17	12	0.07	291.00	22178.00	73700	20240102	-34.74	47950	20241112	0.31	73700	-34.74	20240102	47950	0.31	20241112	73700	-34.74	20240102	47950	0.31	20241112	0.62	N	302440	500	391 억	5459662	N	N	267	N	N
103	20241112	111022	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	48350	-1000	5	-2.03	2379128900	49099	46.26	48650	49350	47950	64100	34550	49350	48455.75	6.97	0	-4468	51316	50332	49716	48732	48116	50025	48425	392	14750	500	37500	50	1	78347293	37881	166.15	2.18	12	0.06	291.00	22178.00	73700	20240102	-34.40	47950	20241112	0.83	73700	-34.40	20240102	47950	0.83	20241112	73700	-34.40	20240102	47950	0.83	20241112	0.62	N	302440	500	391 억	5459662	N	N	267	N	N
104	20241112	101022	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	48350	-1000	5	-2.03	1998523650	41239	38.86	48650	49350	47950	64100	34550	49350	48461.98	6.97	0	-5255	51316	50332	49716	48732	48116	50025	48425	392	14750	500	37500	50	1	78347293	37881	166.15	2.18	12	0.05	291.00	22178.00	73700	20240102	-34.40	47950	20241112	0.83	73700	-34.40	20240102	47950	0.83	20241112	73700	-34.40	20240102	47950	0.83	20241112	0.62	N	302440	500	391 억	5459662	N	N	267	N	N
105	20241112	091021	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	48700	-650	5	-1.32	453196400	9293	8.76	48650	49350	48650	64100	34550	49350	48767.50	6.97	0	-3347	51316	50332	49716	48732	48116	50025	48425	392	14750	500	37500	50	1	78347293	38155	167.35	2.20	12	0.01	291.00	22178.00	73700	20240102	-33.92	48600	20240805	0.21	73700	-33.92	20240102	48600	0.21	20240805	73700	-33.92	20240102	48600	0.21	20240805	0.62	N	302440	500	391 억	5459662	N	N	267	N	N
106	20241111	161012	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49350	-1450	5	-2.85	5220533350	105313	157.00	50300	50700	49100	66000	35600	50800	49571.91	7.03	0	-21142	52333	51566	51033	50266	49733	51300	50000	392	15200	500	38600	50	1	78347293	38664	169.59	2.23	12	0.13	291.00	22178.00	73700	20240102	-33.04	48600	20240805	1.54	73700	-33.04	20240102	48600	1.54	20240805	73700	-33.04	20240102	48600	1.54	20240805	0.62	N	302440	500	391 억	5505358	N	N	267	N	N
107	20241111	151043	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49450	-1350	5	-2.66	4956284750	99960	149.02	50300	50700	49100	66000	35600	50800	49582.68	7.03	0	-20555	52333	51566	51033	50266	49733	51300	50000	392	15200	500	38600	50	1	78347293	38743	169.93	2.23	12	0.13	291.00	22178.00	73700	20240102	-32.90	48600	20240805	1.75	73700	-32.90	20240102	48600	1.75	20240805	73700	-32.90	20240102	48600	1.75	20240805	0.62	N	302440	500	391 억	5505358	N	N	461	N	N
108	20241111	141028	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49250	-1550	5	-3.05	4595845150	92657	138.13	50300	50700	49100	66000	35600	50800	49600.63	7.03	0	-21309	52333	51566	51033	50266	49733	51300	50000	392	15200	500	38600	50	1	78347293	38586	169.24	2.22	12	0.12	291.00	22178.00	73700	20240102	-33.18	48600	20240805	1.34	73700	-33.18	20240102	48600	1.34	20240805	73700	-33.18	20240102	48600	1.34	20240805	0.62	N	302440	500	391 억	5505358	N	N	461	N	N
109	20241111	131027	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49400	-1400	5	-2.76	3986517700	80277	119.68	50300	50700	49250	66000	35600	50800	49659.53	7.03	0	-20355	52333	51566	51033	50266	49733	51300	50000	392	15200	500	38600	50	1	78347293	38704	169.76	2.23	12	0.10	291.00	22178.00	73700	20240102	-32.97	48600	20240805	1.65	73700	-32.97	20240102	48600	1.65	20240805	73700	-32.97	20240102	48600	1.65	20240805	0.62	N	302440	500	391 억	5505358	N	N	461	N	N
110	20241111	121022	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49400	-1400	5	-2.76	3391973550	68225	101.71	50300	50700	49300	66000	35600	50800	49717.46	7.03	0	-18237	52333	51566	51033	50266	49733	51300	50000	392	15200	500	38600	50	1	78347293	38704	169.76	2.23	12	0.09	291.00	22178.00	73700	20240102	-32.97	48600	20240805	1.65	73700	-32.97	20240102	48600	1.65	20240805	73700	-32.97	20240102	48600	1.65	20240805	0.62	N	302440	500	391 억	5505358	N	N	461	N	N
111	20241111	111020	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49550	-1250	5	-2.46	2574069150	51691	77.06	50300	50700	49500	66000	35600	50800	49797.24	7.03	0	-12859	52333	51566	51033	50266	49733	51300	50000	392	15200	500	38600	50	1	78347293	38821	170.27	2.23	12	0.07	291.00	22178.00	73700	20240102	-32.77	48600	20240805	1.95	73700	-32.77	20240102	48600	1.95	20240805	73700	-32.77	20240102	48600	1.95	20240805	0.62	N	302440	500	391 억	5505358	N	N	461	N	N
112	20241111	101014	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49600	-1200	5	-2.36	2117883600	42494	63.35	50300	50700	49500	66000	35600	50800	49839.59	7.03	0	-12760	52333	51566	51033	50266	49733	51300	50000	392	15200	500	38600	50	1	78347293	38860	170.45	2.24	12	0.05	291.00	22178.00	73700	20240102	-32.70	48600	20240805	2.06	73700	-32.70	20240102	48600	2.06	20240805	73700	-32.70	20240102	48600	2.06	20240805	0.62	N	302440	500	391 억	5505358	N	N	461	N	N
113	20241111	091011	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	49900	-900	5	-1.77	513065200	10247	15.28	50300	50700	49750	66000	35600	50800	50069.80	7.03	0	-1544	52333	51566	51033	50266	49733	51300	50000	392	15200	500	38600	50	1	78347293	39095	171.48	2.25	12	0.01	291.00	22178.00	73700	20240102	-32.29	48600	20240805	2.67	73700	-32.29	20240102	48600	2.67	20240805	73700	-32.29	20240102	48600	2.67	20240805	0.62	N	302440	500	391 억	5505358	N	N	461	N	N
114	20241108	161007	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	50800	0	3	0.00	3363834500	65960	58.09	51300	51800	50500	66000	35600	50800	50999.89	7.09	0	10553	53933	52366	51233	49666	48533	51800	49100	392	15200	500	38600	100	1	78347293	39800	174.57	2.29	12	0.08	291.00	22178.00	73700	20240102	-31.07	48600	20240805	4.53	73700	-31.07	20240102	48600	4.53	20240805	73700	-31.07	20240102	48600	4.53	20240805	0.62	N	302440	500	391 억	5551579	N	N	461	N	N
115	20241108	151015	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	50700	-100	5	-0.20	3057990600	59937	52.78	51300	51800	50500	66000	35600	50800	51020.08	7.09	0	8893	53933	52366	51233	49666	48533	51800	49100	392	15200	500	38600	100	1	78347293	39722	174.23	2.29	12	0.08	291.00	22178.00	73700	20240102	-31.21	48600	20240805	4.32	73700	-31.21	20240102	48600	4.32	20240805	73700	-31.21	20240102	48600	4.32	20240805	0.62	N	302440	500	391 억	5551579	N	N	130	N	N
116	20241108	141013	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	50800	0	3	0.00	2696332400	52811	46.51	51300	51800	50500	66000	35600	50800	51056.26	7.09	0	6781	53933	52366	51233	49666	48533	51800	49100	392	15200	500	38600	100	1	78347293	39800	174.57	2.29	12	0.07	291.00	22178.00	73700	20240102	-31.07	48600	20240805	4.53	73700	-31.07	20240102	48600	4.53	20240805	73700	-31.07	20240102	48600	4.53	20240805	0.62	N	302440	500	391 억	5551579	N	N	130	N	N
117	20241108	131014	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	50600	-200	5	-0.39	2167444900	42372	37.31	51300	51800	50500	66000	35600	50800	51152.76	7.09	0	2292	53933	52366	51233	49666	48533	51800	49100	392	15200	500	38600	100	1	78347293	39644	173.88	2.28	12	0.05	291.00	22178.00	73700	20240102	-31.34	48600	20240805	4.12	73700	-31.34	20240102	48600	4.12	20240805	73700	-31.34	20240102	48600	4.12	20240805	0.62	N	302440	500	391 억	5551579	N	N	130	N	N
118	20241108	121015	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	51000	200	2	0.39	1538566900	29986	26.41	51300	51800	50900	66000	35600	50800	51309.51	7.09	0	2382	53933	52366	51233	49666	48533	51800	49100	392	15200	500	38600	100	1	78347293	39957	175.26	2.30	12	0.04	291.00	22178.00	73700	20240102	-30.80	48600	20240805	4.94	73700	-30.80	20240102	48600	4.94	20240805	73700	-30.80	20240102	48600	4.94	20240805	0.62	N	302440	500	391 억	5551579	N	N	130	N	N
119	20241108	111012	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	51300	500	2	0.98	1154501600	22471	19.79	51300	51800	51000	66000	35600	50800	51377.40	7.09	0	3304	53933	52366	51233	49666	48533	51800	49100	392	15200	500	38600	100	1	78347293	40192	176.29	2.31	12	0.03	291.00	22178.00	73700	20240102	-30.39	48600	20240805	5.56	73700	-30.39	20240102	48600	5.56	20240805	73700	-30.39	20240102	48600	5.56	20240805	0.62	N	302440	500	391 억	5551579	N	N	130	N	N
120	20241108	101022	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	51300	500	2	0.98	798145400	15531	13.68	51300	51800	51000	66000	35600	50800	51390.47	7.09	0	2064	53933	52366	51233	49666	48533	51800	49100	392	15200	500	38600	100	1	78347293	40192	176.29	2.31	12	0.02	291.00	22178.00	73700	20240102	-30.39	48600	20240805	5.56	73700	-30.39	20240102	48600	5.56	20240805	73700	-30.39	20240102	48600	5.56	20240805	0.62	N	302440	500	391 억	5551579	N	N	130	N	N
121	20241108	091008	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	51600	800	2	1.57	224481600	4367	3.85	51300	51700	51000	66000	35600	50800	51404.08	7.09	0	1440	53933	52366	51233	49666	48533	51800	49100	392	15200	500	38600	100	1	78347293	40427	177.32	2.33	12	0.01	291.00	22178.00	73700	20240102	-29.99	48600	20240805	6.17	73700	-29.99	20240102	48600	6.17	20240805	73700	-29.99	20240102	48600	6.17	20240805	0.62	N	302440	500	391 억	5551579	N	N	130	N	N
122	20241107	161006	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	50800	-2000	5	-3.79	5768876400	112675	201.93	52500	52800	50100	68600	37000	52800	51199.63	7.01	0	-34488	55066	53932	53166	52032	51266	53550	51650	392	15800	500	40120	100	1	78347293	39800	174.57	2.29	12	0.14	291.00	22178.00	73700	20240102	-31.07	48600	20240805	4.53	73700	-31.07	20240102	48600	4.53	20240805	73700	-31.07	20240102	48600	4.53	20240805	0.62	N	302440	500	391 억	5490985	N	N	130	N	N
123	20241107	151012	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	50900	-1900	5	-3.60	5270695400	102874	184.36	52500	52800	50100	68600	37000	52800	51234.48	7.01	0	-32311	55066	53932	53166	52032	51266	53550	51650	392	15800	500	40120	100	1	78347293	39879	174.91	2.30	12	0.13	291.00	22178.00	73700	20240102	-30.94	48600	20240805	4.73	73700	-30.94	20240102	48600	4.73	20240805	73700	-30.94	20240102	48600	4.73	20240805	0.62	N	302440	500	391 억	5490985	N	N	141	N	N
124	20241107	141015	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	51100	-1700	5	-3.22	4164069400	81176	145.48	52500	52800	50100	68600	37000	52800	51296.80	7.01	0	-22684	55066	53932	53166	52032	51266	53550	51650	392	15800	500	40120	100	1	78347293	40035	175.60	2.30	12	0.10	291.00	22178.00	73700	20240102	-30.66	48600	20240805	5.14	73700	-30.66	20240102	48600	5.14	20240805	73700	-30.66	20240102	48600	5.14	20240805	0.62	N	302440	500	391 억	5490985	N	N	141	N	N
125	20241107	131015	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	51300	-1500	5	-2.84	3752713100	73147	131.09	52500	52800	50100	68600	37000	52800	51303.72	7.01	0	-21770	55066	53932	53166	52032	51266	53550	51650	392	15800	500	40120	100	1	78347293	40192	176.29	2.31	12	0.09	291.00	22178.00	73700	20240102	-30.39	48600	20240805	5.56	73700	-30.39	20240102	48600	5.56	20240805	73700	-30.39	20240102	48600	5.56	20240805	0.62	N	302440	500	391 억	5490985	N	N	141	N	N
126	20241107	121010	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	51600	-1200	5	-2.27	3489919300	68023	121.91	52500	52800	50100	68600	37000	52800	51304.99	7.01	0	-21668	55066	53932	53166	52032	51266	53550	51650	392	15800	500	40120	100	1	78347293	40427	177.32	2.33	12	0.09	291.00	22178.00	73700	20240102	-29.99	48600	20240805	6.17	73700	-29.99	20240102	48600	6.17	20240805	73700	-29.99	20240102	48600	6.17	20240805	0.62	N	302440	500	391 억	5490985	N	N	141	N	N
127	20241107	111006	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	51400	-1400	5	-2.65	3004753300	58574	104.97	52500	52800	50100	68600	37000	52800	51298.41	7.01	0	-19873	55066	53932	53166	52032	51266	53550	51650	392	15800	500	40120	100	1	78347293	40271	176.63	2.32	12	0.07	291.00	22178.00	73700	20240102	-30.26	48600	20240805	5.76	73700	-30.26	20240102	48600	5.76	20240805	73700	-30.26	20240102	48600	5.76	20240805	0.62	N	302440	500	391 억	5490985	N	N	141	N	N
128	20241107	101008	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	51000	-1800	5	-3.41	2668705500	52004	93.20	52500	52800	50100	68600	37000	52800	51317.31	7.01	0	-19193	55066	53932	53166	52032	51266	53550	51650	392	15800	500	40120	100	1	78347293	39957	175.26	2.30	12	0.07	291.00	22178.00	73700	20240102	-30.80	48600	20240805	4.94	73700	-30.80	20240102	48600	4.94	20240805	73700	-30.80	20240102	48600	4.94	20240805	0.62	N	302440	500	391 억	5490985	N	N	141	N	N
129	20241107	091009	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	51800	-1000	5	-1.89	530528400	10146	18.18	52500	52800	51700	68600	37000	52800	52289.41	7.01	0	-3988	55066	53932	53166	52032	51266	53550	51650	392	15800	500	40120	100	1	78347293	40584	178.01	2.34	12	0.01	291.00	22178.00	73700	20240102	-29.72	48600	20240805	6.58	73700	-29.72	20240102	48600	6.58	20240805	73700	-29.72	20240102	48600	6.58	20240805	0.62	N	302440	500	391 억	5490985	N	N	141	N	N
130	20241106	161017	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52800	-600	5	-1.12	2872420800	54094	187.48	53300	54300	52400	69400	37400	53400	53098.73	7.00	0	6858	54266	53832	53466	53032	52666	54050	53250	392	16000	500	40580	100	1	78347293	41367	181.44	2.38	12	0.07	291.00	22178.00	73700	20240102	-28.36	48600	20240805	8.64	73700	-28.36	20240102	48600	8.64	20240805	73700	-28.36	20240102	48600	8.64	20240805	0.62	N	302440	500	391 억	5484283	N	N	141	N	N
131	20241106	151048	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52800	-600	5	-1.12	2619180000	49300	170.87	53300	54300	52400	69400	37400	53400	53125.36	7.00	0	3197	54266	53832	53466	53032	52666	54050	53250	392	16000	500	40580	100	1	78347293	41367	181.44	2.38	12	0.06	291.00	22178.00	73700	20240102	-28.36	48600	20240805	8.64	73700	-28.36	20240102	48600	8.64	20240805	73700	-28.36	20240102	48600	8.64	20240805	0.62	N	302440	500	391 억	5484283	N	N	210	N	N
132	20241106	141037	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52800	-600	5	-1.12	2326277100	43757	151.65	53300	54300	52400	69400	37400	53400	53161.56	7.00	0	334	54266	53832	53466	53032	52666	54050	53250	392	16000	500	40580	100	1	78347293	41367	181.44	2.38	12	0.06	291.00	22178.00	73700	20240102	-28.36	48600	20240805	8.64	73700	-28.36	20240102	48600	8.64	20240805	73700	-28.36	20240102	48600	8.64	20240805	0.62	N	302440	500	391 억	5484283	N	N	210	N	N
133	20241106	131048	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52600	-800	5	-1.50	1654683400	30997	107.43	53300	54300	52500	69400	37400	53400	53381.84	7.00	0	-2732	54266	53832	53466	53032	52666	54050	53250	392	16000	500	40580	100	1	78347293	41211	180.76	2.37	12	0.04	291.00	22178.00	73700	20240102	-28.63	48600	20240805	8.23	73700	-28.63	20240102	48600	8.23	20240805	73700	-28.63	20240102	48600	8.23	20240805	0.62	N	302440	500	391 억	5484283	N	N	210	N	N
134	20241106	121013	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	-100	5	-0.19	1086715400	20257	70.21	53300	54300	53200	69400	37400	53400	53650.91	7.00	0	-966	54266	53832	53466	53032	52666	54050	53250	392	16000	500	40580	100	1	78347293	41759	183.16	2.40	12	0.03	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.62	N	302440	500	391 억	5484283	N	N	210	N	N
135	20241106	111019	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	100	2	0.19	874676400	16285	56.44	53300	54300	53300	69400	37400	53400	53717.64	7.00	0	1306	54266	53832	53466	53032	52666	54050	53250	392	16000	500	40580	100	1	78347293	41916	183.85	2.41	12	0.02	291.00	22178.00	73700	20240102	-27.41	48600	20240805	10.08	73700	-27.41	20240102	48600	10.08	20240805	73700	-27.41	20240102	48600	10.08	20240805	0.62	N	302440	500	391 억	5484283	N	N	210	N	N
136	20241106	101025	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	200	2	0.37	715288000	13306	46.12	53300	54300	53300	69400	37400	53400	53766.81	7.00	0	1454	54266	53832	53466	53032	52666	54050	53250	392	16000	500	40580	100	1	78347293	41994	184.19	2.42	12	0.02	291.00	22178.00	73700	20240102	-27.27	48600	20240805	10.29	73700	-27.27	20240102	48600	10.29	20240805	73700	-27.27	20240102	48600	10.29	20240805	0.62	N	302440	500	391 억	5484283	N	N	210	N	N
137	20241106	091018	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53900	500	2	0.94	130318800	2436	8.44	53300	53900	53300	69400	37400	53400	53514.04	7.00	0	539	54266	53832	53466	53032	52666	54050	53250	392	16000	500	40580	100	1	78347293	42229	185.22	2.43	12	0.00	291.00	22178.00	73700	20240102	-26.87	48600	20240805	10.91	73700	-26.87	20240102	48600	10.91	20240805	73700	-26.87	20240102	48600	10.91	20240805	0.62	N	302440	500	391 억	5484283	N	N	210	N	N
138	20241105	160948	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53400	-400	5	-0.74	1518726600	28381	56.36	53100	53900	53100	69900	37700	53800	53512.28	7.00	0	-528	54866	54332	53366	52832	51866	54600	53100	392	16100	500	40880	100	1	78347293	41837	183.51	2.41	12	0.04	291.00	22178.00	73700	20240102	-27.54	48600	20240805	9.88	73700	-27.54	20240102	48600	9.88	20240805	73700	-27.54	20240102	48600	9.88	20240805	0.62	N	302440	500	391 억	5482680	N	N	210	N	N
139	20241105	151010	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53400	-400	5	-0.74	1310564700	24483	48.62	53100	53900	53100	69900	37700	53800	53529.58	7.00	0	-2181	54866	54332	53366	52832	51866	54600	53100	392	16100	500	40880	100	1	78347293	41837	183.51	2.41	12	0.03	291.00	22178.00	73700	20240102	-27.54	48600	20240805	9.88	73700	-27.54	20240102	48600	9.88	20240805	73700	-27.54	20240102	48600	9.88	20240805	0.62	N	302440	500	391 억	5482680	N	N	104	N	N
140	20241105	141004	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	-300	5	-0.56	1161287200	21689	43.07	53100	53900	53100	69900	37700	53800	53542.68	7.00	0	-1335	54866	54332	53366	52832	51866	54600	53100	392	16100	500	40880	100	1	78347293	41916	183.85	2.41	12	0.03	291.00	22178.00	73700	20240102	-27.41	48600	20240805	10.08	73700	-27.41	20240102	48600	10.08	20240805	73700	-27.41	20240102	48600	10.08	20240805	0.62	N	302440	500	391 억	5482680	N	N	104	N	N
141	20241105	131012	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53700	-100	5	-0.19	989752500	18487	36.71	53100	53900	53100	69900	37700	53800	53537.76	7.00	0	-668	54866	54332	53366	52832	51866	54600	53100	392	16100	500	40880	100	1	78347293	42072	184.54	2.42	12	0.02	291.00	22178.00	73700	20240102	-27.14	48600	20240805	10.49	73700	-27.14	20240102	48600	10.49	20240805	73700	-27.14	20240102	48600	10.49	20240805	0.62	N	302440	500	391 억	5482680	N	N	104	N	N
142	20241105	121001	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	-200	5	-0.37	877705500	16395	32.56	53100	53900	53100	69900	37700	53800	53534.95	7.00	0	-320	54866	54332	53366	52832	51866	54600	53100	392	16100	500	40880	100	1	78347293	41994	184.19	2.42	12	0.02	291.00	22178.00	73700	20240102	-27.27	48600	20240805	10.29	73700	-27.27	20240102	48600	10.29	20240805	73700	-27.27	20240102	48600	10.29	20240805	0.62	N	302440	500	391 억	5482680	N	N	104	N	N
143	20241105	110948	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	-200	5	-0.37	738881400	13802	27.41	53100	53900	53100	69900	37700	53800	53534.37	7.00	0	-61	54866	54332	53366	52832	51866	54600	53100	392	16100	500	40880	100	1	78347293	41994	184.19	2.42	12	0.02	291.00	22178.00	73700	20240102	-27.27	48600	20240805	10.29	73700	-27.27	20240102	48600	10.29	20240805	73700	-27.27	20240102	48600	10.29	20240805	0.62	N	302440	500	391 억	5482680	N	N	104	N	N
144	20241105	100958	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	-300	5	-0.56	511476600	9558	18.98	53100	53900	53100	69900	37700	53800	53512.93	7.00	0	-781	54866	54332	53366	52832	51866	54600	53100	392	16100	500	40880	100	1	78347293	41916	183.85	2.41	12	0.01	291.00	22178.00	73700	20240102	-27.41	48600	20240805	10.08	73700	-27.41	20240102	48600	10.08	20240805	73700	-27.41	20240102	48600	10.08	20240805	0.62	N	302440	500	391 억	5482680	N	N	104	N	N
145	20241105	090954	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	-200	5	-0.37	128288700	2405	4.78	53100	53700	53100	69900	37700	53800	53342.49	7.00	0	-27	54866	54332	53366	52832	51866	54600	53100	392	16100	500	40880	100	1	78347293	41994	184.19	2.42	12	0.00	291.00	22178.00	73700	20240102	-27.27	48600	20240805	10.29	73700	-27.27	20240102	48600	10.29	20240805	73700	-27.27	20240102	48600	10.29	20240805	0.62	N	302440	500	391 억	5482680	N	N	104	N	N
146	20241104	160947	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53800	1000	2	1.89	2671242000	50043	89.48	52900	53900	52400	68600	37000	52800	53378.15	6.99	0	7396	53933	53366	53033	52466	52133	53200	52300	392	15800	500	40120	100	1	78347293	42151	184.88	2.43	12	0.06	291.00	22178.00	73700	20240102	-27.00	48600	20240805	10.70	73700	-27.00	20240102	48600	10.70	20240805	73700	-27.00	20240102	48600	10.70	20240805	0.62	N	302440	500	391 억	5474229	N	N	104	N	N
147	20241104	151007	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	700	2	1.33	2355146800	44163	78.97	52900	53900	52400	68600	37000	52800	53328.51	6.99	0	4851	53933	53366	53033	52466	52133	53200	52300	392	15800	500	40120	100	1	78347293	41916	183.85	2.41	12	0.06	291.00	22178.00	73700	20240102	-27.41	48600	20240805	10.08	73700	-27.41	20240102	48600	10.08	20240805	73700	-27.41	20240102	48600	10.08	20240805	0.62	N	302440	500	391 억	5474229	N	N	56	N	N
148	20241104	140949	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	700	2	1.33	1772633700	33305	59.55	52900	53800	52400	68600	37000	52800	53224.25	6.99	0	2581	53933	53366	53033	52466	52133	53200	52300	392	15800	500	40120	100	1	78347293	41916	183.85	2.41	12	0.04	291.00	22178.00	73700	20240102	-27.41	48600	20240805	10.08	73700	-27.41	20240102	48600	10.08	20240805	73700	-27.41	20240102	48600	10.08	20240805	0.62	N	302440	500	391 억	5474229	N	N	56	N	N
149	20241104	130919	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53600	800	2	1.52	1606262700	30195	53.99	52900	53800	52400	68600	37000	52800	53196.31	6.99	0	2242	53933	53366	53033	52466	52133	53200	52300	392	15800	500	40120	100	1	78347293	41994	184.19	2.42	12	0.04	291.00	22178.00	73700	20240102	-27.27	48600	20240805	10.29	73700	-27.27	20240102	48600	10.29	20240805	73700	-27.27	20240102	48600	10.29	20240805	0.62	N	302440	500	391 억	5474229	N	N	56	N	N
150	20241104	120934	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53500	700	2	1.33	1381960500	26010	46.51	52900	53800	52400	68600	37000	52800	53131.89	6.99	0	1981	53933	53366	53033	52466	52133	53200	52300	392	15800	500	40120	100	1	78347293	41916	183.85	2.41	12	0.03	291.00	22178.00	73700	20240102	-27.41	48600	20240805	10.08	73700	-27.41	20240102	48600	10.08	20240805	73700	-27.41	20240102	48600	10.08	20240805	0.62	N	302440	500	391 억	5474229	N	N	56	N	N
151	20241104	110928	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	500	2	0.95	1053918400	19873	35.54	52900	53600	52400	68600	37000	52800	53032.68	6.99	0	-170	53933	53366	53033	52466	52133	53200	52300	392	15800	500	40120	100	1	78347293	41759	183.16	2.40	12	0.03	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.62	N	302440	500	391 억	5474229	N	N	56	N	N
152	20241104	100918	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	500	2	0.95	640889600	12131	21.69	52900	53400	52400	68600	37000	52800	52830.73	6.99	0	-2705	53933	53366	53033	52466	52133	53200	52300	392	15800	500	40120	100	1	78347293	41759	183.16	2.40	12	0.02	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.62	N	302440	500	391 억	5474229	N	N	56	N	N
153	20241104	090931	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52800	0	3	0.00	92451600	1750	3.13	52900	53400	52500	68600	37000	52800	52829.49	6.99	0	-804	53933	53366	53033	52466	52133	53200	52300	392	15800	500	40120	100	1	78347293	41367	181.44	2.38	12	0.00	291.00	22178.00	73700	20240102	-28.36	48600	20240805	8.64	73700	-28.36	20240102	48600	8.64	20240805	73700	-28.36	20240102	48600	8.64	20240805	0.62	N	302440	500	391 억	5474229	N	N	56	N	N
154	20241101	160859	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52800	-1300	5	-2.40	2954597100	55747	82.07	53500	53600	52700	70300	37900	54100	53000.24	7.01	0	-15826	55366	54732	53466	52832	51566	55050	53150	392	16200	500	41110	100	1	78347293	41367	181.44	2.38	12	0.07	291.00	22178.00	73700	20240102	-28.36	48600	20240805	8.64	73700	-28.36	20240102	48600	8.64	20240805	73700	-28.36	20240102	48600	8.64	20240805	0.62	N	302440	500	391 억	5488702	N	N	56	N	N
155	20241101	150918	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52900	-1200	5	-2.22	2655771700	50090	73.74	53500	53600	52700	70300	37900	54100	53019.78	7.01	0	-15075	55366	54732	53466	52832	51566	55050	53150	392	16200	500	41110	100	1	78347293	41446	181.79	2.39	12	0.06	291.00	22178.00	73700	20240102	-28.22	48600	20240805	8.85	73700	-28.22	20240102	48600	8.85	20240805	73700	-28.22	20240102	48600	8.85	20240805	0.62	N	302440	500	391 억	5488702	N	N	55	N	N
156	20241101	140842	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-1100	5	-2.03	2282068900	43033	63.35	53500	53600	52700	70300	37900	54100	53030.42	7.01	0	-12098	55366	54732	53466	52832	51566	55050	53150	392	16200	500	41110	100	1	78347293	41524	182.13	2.39	12	0.05	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.62	N	302440	500	391 억	5488702	N	N	55	N	N
157	20241101	131045	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53100	-1000	5	-1.85	1995902500	37638	55.41	53500	53600	52700	70300	37900	54100	53028.64	7.01	0	-10959	55366	54732	53466	52832	51566	55050	53150	392	16200	500	41110	100	1	78347293	41602	182.47	2.39	12	0.05	291.00	22178.00	73700	20240102	-27.95	48600	20240805	9.26	73700	-27.95	20240102	48600	9.26	20240805	73700	-27.95	20240102	48600	9.26	20240805	0.62	N	302440	500	391 억	5488702	N	N	55	N	N
158	20241101	121046	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53300	-800	5	-1.48	1755477100	33119	48.75	53500	53600	52700	70300	37900	54100	53004.81	7.01	0	-10976	55366	54732	53466	52832	51566	55050	53150	392	16200	500	41110	100	1	78347293	41759	183.16	2.40	12	0.04	291.00	22178.00	73700	20240102	-27.68	48600	20240805	9.67	73700	-27.68	20240102	48600	9.67	20240805	73700	-27.68	20240102	48600	9.67	20240805	0.62	N	302440	500	391 억	5488702	N	N	55	N	N
159	20241101	111042	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53000	-1100	5	-2.03	1487853600	28071	41.32	53500	53600	52700	70300	37900	54100	53002.84	7.01	0	-10883	55366	54732	53466	52832	51566	55050	53150	392	16200	500	41110	100	1	78347293	41524	182.13	2.39	12	0.04	291.00	22178.00	73700	20240102	-28.09	48600	20240805	9.05	73700	-28.09	20240102	48600	9.05	20240805	73700	-28.09	20240102	48600	9.05	20240805	0.62	N	302440	500	391 억	5488702	N	N	55	N	N
160	20241101	101044	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	52900	-1200	5	-2.22	1011977600	19065	28.07	53500	53600	52700	70300	37900	54100	53079.85	7.01	0	-7599	55366	54732	53466	52832	51566	55050	53150	392	16200	500	41110	100	1	78347293	41446	181.79	2.39	12	0.02	291.00	22178.00	73700	20240102	-28.22	48600	20240805	8.85	73700	-28.22	20240102	48600	8.85	20240805	73700	-28.22	20240102	48600	8.85	20240805	0.62	N	302440	500	391 억	5488702	N	N	55	N	N
161	20241101	091041	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	53400	-700	5	-1.29	323125800	6073	8.94	53500	53600	52800	70300	37900	54100	53205.48	7.01	0	-1903	55366	54732	53466	52832	51566	55050	53150	392	16200	500	41110	100	1	78347293	41837	183.51	2.41	12	0.01	291.00	22178.00	73700	20240102	-27.54	48600	20240805	9.88	73700	-27.54	20240102	48600	9.88	20240805	73700	-27.54	20240102	48600	9.88	20240805	0.62	N	302440	500	391 억	5488702	N	N	55	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History