KissMeData/207940/price/prices-20231101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

85 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	161012	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-4000	5	-0.55	48675487000	67259	101.51	725000	728000	718000	947000	511000	729000	723701.48	10.22	0	-5091	737000	733000	728000	724000	719000	735000	726000	1779	218000	2500	583200	1000	1	71174000	516012	63.64	5.74	12	0.09	11392.00	126233.00	903000	20221128	-19.71	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	898000	-19.27	20221201	668000	8.53	20231004	0.07	N	207940	2500	1779 억	7271406	N	N	1013	N	N
3	20231130	151011	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	-6000	5	-0.82	22177877000	30702	46.33	725000	728000	718000	947000	511000	729000	722359.36	10.22	0	-4891	737000	733000	728000	724000	719000	735000	726000	1779	218000	2500	583200	1000	1	71174000	514588	63.47	5.73	12	0.04	11392.00	126233.00	903000	20221128	-19.93	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	898000	-19.49	20221201	668000	8.23	20231004	0.07	N	207940	2500	1779 억	7271406	N	N	74	N	N
4	20231130	141008	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-8000	5	-1.10	17128359000	23707	35.78	725000	728000	718000	947000	511000	729000	722502.17	10.22	0	-3467	737000	733000	728000	724000	719000	735000	726000	1779	218000	2500	583200	1000	1	71174000	513165	63.29	5.71	12	0.03	11392.00	126233.00	903000	20221128	-20.16	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	898000	-19.71	20221201	668000	7.93	20231004	0.07	N	207940	2500	1779 억	7271406	N	N	74	N	N
5	20231130	131006	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	-7000	5	-0.96	14189818000	19636	29.63	725000	728000	718000	947000	511000	729000	722643.00	10.22	0	-1798	737000	733000	728000	724000	719000	735000	726000	1779	218000	2500	583200	1000	1	71174000	513876	63.38	5.72	12	0.03	11392.00	126233.00	903000	20221128	-20.04	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	898000	-19.60	20221201	668000	8.08	20231004	0.07	N	207940	2500	1779 억	7271406	N	N	74	N	N
6	20231130	121019	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	-6000	5	-0.82	12432610000	17206	25.97	725000	728000	718000	947000	511000	729000	722574.10	10.22	0	-1010	737000	733000	728000	724000	719000	735000	726000	1779	218000	2500	583200	1000	1	71174000	514588	63.47	5.73	12	0.02	11392.00	126233.00	903000	20221128	-19.93	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	898000	-19.49	20221201	668000	8.23	20231004	0.07	N	207940	2500	1779 억	7271406	N	N	74	N	N
7	20231130	111014	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-4000	5	-0.55	9203827000	12752	19.25	725000	728000	718000	947000	511000	729000	721755.57	10.22	0	239	737000	733000	728000	724000	719000	735000	726000	1779	218000	2500	583200	1000	1	71174000	516012	63.64	5.74	12	0.02	11392.00	126233.00	903000	20221128	-19.71	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	898000	-19.27	20221201	668000	8.53	20231004	0.07	N	207940	2500	1779 억	7271406	N	N	74	N	N
8	20231130	101007	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	-6000	5	-0.82	6391705000	8863	13.38	725000	728000	718000	947000	511000	729000	721167.21	10.22	0	-289	737000	733000	728000	724000	719000	735000	726000	1779	218000	2500	583200	1000	1	71174000	514588	63.47	5.73	12	0.01	11392.00	126233.00	903000	20221128	-19.93	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	898000	-19.49	20221201	668000	8.23	20231004	0.07	N	207940	2500	1779 억	7271406	N	N	74	N	N
9	20231130	091007	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	-10000	5	-1.37	2509959000	3478	5.25	725000	728000	718000	947000	511000	729000	721667.34	10.22	0	-1001	737000	733000	728000	724000	719000	735000	726000	1779	218000	2500	583200	1000	1	71174000	511741	63.11	5.70	12	0.00	11392.00	126233.00	903000	20221128	-20.38	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	898000	-19.93	20221201	668000	7.63	20231004	0.07	N	207940	2500	1779 억	7271406	N	N	74	N	N
10	20231129	161004	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	2000	2	0.28	40551607000	55654	71.64	727000	732000	723000	945000	509000	727000	728637.66	10.22	0	-1397	744333	735666	720333	711666	696333	740000	716000	1779	218000	2500	581600	1000	1	71174000	518858	63.99	5.78	12	0.08	11392.00	126233.00	904000	20221125	-19.36	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	898000	-18.82	20221201	668000	9.13	20231004	0.07	N	207940	2500	1779 억	7271415	N	N	74	N	N
11	20231129	151013	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	-3000	5	-0.41	34358954000	47143	60.68	727000	732000	723000	945000	509000	727000	728824.13	10.22	0	2651	744333	735666	720333	711666	696333	740000	716000	1779	218000	2500	581600	1000	1	71174000	515300	63.55	5.74	12	0.07	11392.00	126233.00	904000	20221125	-19.91	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	898000	-19.38	20221201	668000	8.38	20231004	0.07	N	207940	2500	1779 억	7271415	N	N	128	N	N
12	20231129	141006	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-1000	5	-0.14	30208431000	41422	53.32	727000	732000	725000	945000	509000	727000	729284.76	10.22	0	4205	744333	735666	720333	711666	696333	740000	716000	1779	218000	2500	581600	1000	1	71174000	516723	63.73	5.75	12	0.06	11392.00	126233.00	904000	20221125	-19.69	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	898000	-19.15	20221201	668000	8.68	20231004	0.07	N	207940	2500	1779 억	7271415	N	N	128	N	N
13	20231129	131006	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	2000	2	0.28	25394678000	34805	44.80	727000	732000	725000	945000	509000	727000	729627.37	10.22	0	6225	744333	735666	720333	711666	696333	740000	716000	1779	218000	2500	581600	1000	1	71174000	518858	63.99	5.78	12	0.05	11392.00	126233.00	904000	20221125	-19.36	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	898000	-18.82	20221201	668000	9.13	20231004	0.07	N	207940	2500	1779 억	7271415	N	N	128	N	N
14	20231129	121009	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	2000	2	0.28	22142126000	30342	39.06	727000	732000	725000	945000	509000	727000	729751.79	10.22	0	6959	744333	735666	720333	711666	696333	740000	716000	1779	218000	2500	581600	1000	1	71174000	518858	63.99	5.78	12	0.04	11392.00	126233.00	904000	20221125	-19.36	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	898000	-18.82	20221201	668000	9.13	20231004	0.07	N	207940	2500	1779 억	7271415	N	N	128	N	N
15	20231129	111008	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	4000	2	0.55	16700230000	22885	29.46	727000	732000	725000	945000	509000	727000	729745.80	10.22	0	8791	744333	735666	720333	711666	696333	740000	716000	1779	218000	2500	581600	1000	1	71174000	520282	64.17	5.79	12	0.03	11392.00	126233.00	904000	20221125	-19.14	668000	20231004	9.43	833000	-12.24	20230102	668000	9.43	20231004	898000	-18.60	20221201	668000	9.43	20231004	0.07	N	207940	2500	1779 억	7271415	N	N	128	N	N
16	20231129	101005	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	2000	2	0.28	11986851000	16435	21.15	727000	732000	725000	945000	509000	727000	729349.15	10.22	0	6604	744333	735666	720333	711666	696333	740000	716000	1779	218000	2500	581600	1000	1	71174000	518858	63.99	5.78	12	0.02	11392.00	126233.00	904000	20221125	-19.36	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	898000	-18.82	20221201	668000	9.13	20231004	0.07	N	207940	2500	1779 억	7271415	N	N	128	N	N
17	20231129	091002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	2000	2	0.28	3630029000	4981	6.41	727000	732000	725000	945000	509000	727000	728775.50	10.22	0	1561	744333	735666	720333	711666	696333	740000	716000	1779	218000	2500	581600	1000	1	71174000	518858	63.99	5.78	12	0.01	11392.00	126233.00	904000	20221125	-19.36	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	898000	-18.82	20221201	668000	9.13	20231004	0.07	N	207940	2500	1779 억	7271415	N	N	128	N	N
18	20231128	161002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	24000	2	3.41	55556453000	77389	146.14	712000	729000	705000	913000	493000	703000	717857.42	10.15	0	12420	717000	710000	705000	698000	693000	707500	695500	1779	210000	2500	562400	1000	1	71174000	517435	63.82	5.76	12	0.11	11392.00	126233.00	904000	20221125	-19.58	668000	20231004	8.83	833000	-12.73	20230102	668000	8.83	20231004	903000	-19.49	20221128	668000	8.83	20231004	0.07	N	207940	2500	1779 억	7226296	N	N	128	N	N
19	20231128	150858	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	26000	2	3.70	49765926000	69430	131.11	712000	729000	705000	913000	493000	703000	716778.42	10.15	0	13019	717000	710000	705000	698000	693000	707500	695500	1779	210000	2500	562400	1000	1	71174000	518858	63.99	5.78	12	0.10	11392.00	126233.00	904000	20221125	-19.36	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	903000	-19.27	20221128	668000	9.13	20231004	0.07	N	207940	2500	1779 억	7226296	N	N	392	N	N
20	20231128	141003	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	18000	2	2.56	34092533000	47856	90.37	712000	722000	705000	913000	493000	703000	712398.30	10.15	0	12201	717000	710000	705000	698000	693000	707500	695500	1779	210000	2500	562400	1000	1	71174000	513165	63.29	5.71	12	0.07	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	903000	-20.16	20221128	668000	7.93	20231004	0.07	N	207940	2500	1779 억	7226296	N	N	392	N	N
21	20231128	130955	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	8000	2	1.14	20200209000	28464	53.75	712000	713000	705000	913000	493000	703000	709675.70	10.15	0	2615	717000	710000	705000	698000	693000	707500	695500	1779	210000	2500	562400	1000	1	71174000	506047	62.41	5.63	12	0.04	11392.00	126233.00	904000	20221125	-21.35	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	903000	-21.26	20221128	668000	6.44	20231004	0.07	N	207940	2500	1779 억	7226296	N	N	392	N	N
22	20231128	121002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	9000	2	1.28	16811440000	23697	44.75	712000	713000	705000	913000	493000	703000	709433.26	10.15	0	1558	717000	710000	705000	698000	693000	707500	695500	1779	210000	2500	562400	1000	1	71174000	506759	62.50	5.64	12	0.03	11392.00	126233.00	904000	20221125	-21.24	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	903000	-21.15	20221128	668000	6.59	20231004	0.07	N	207940	2500	1779 억	7226296	N	N	392	N	N
23	20231128	111002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	710000	7000	2	1.00	13105943000	18486	34.91	712000	713000	705000	913000	493000	703000	708965.87	10.15	0	474	717000	710000	705000	698000	693000	707500	695500	1779	210000	2500	562400	1000	1	71174000	505335	62.32	5.62	12	0.03	11392.00	126233.00	904000	20221125	-21.46	668000	20231004	6.29	833000	-14.77	20230102	668000	6.29	20231004	903000	-21.37	20221128	668000	6.29	20231004	0.07	N	207940	2500	1779 억	7226296	N	N	392	N	N
24	20231128	100957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	4000	2	0.57	7406838000	10457	19.75	712000	713000	705000	913000	493000	703000	708313.86	10.15	0	-1220	717000	710000	705000	698000	693000	707500	695500	1779	210000	2500	562400	1000	1	71174000	503200	62.06	5.60	12	0.01	11392.00	126233.00	904000	20221125	-21.79	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	903000	-21.71	20221128	668000	5.84	20231004	0.07	N	207940	2500	1779 억	7226296	N	N	392	N	N
25	20231128	090959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	710000	7000	2	1.00	2507595000	3531	6.67	712000	713000	707000	913000	493000	703000	710165.68	10.15	0	-340	717000	710000	705000	698000	693000	707500	695500	1779	210000	2500	562400	1000	1	71174000	505335	62.32	5.62	12	0.00	11392.00	126233.00	904000	20221125	-21.46	668000	20231004	6.29	833000	-14.77	20230102	668000	6.29	20231004	903000	-21.37	20221128	668000	6.29	20231004	0.07	N	207940	2500	1779 억	7226296	N	N	392	N	N
26	20231127	160951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-6000	5	-0.85	37118901000	52859	113.49	709000	712000	700000	921000	497000	709000	702224.16	10.15	1992	596	729666	719332	713666	703332	697666	716500	700500	1779	212000	2500	567200	1000	1	71174000	500353	61.71	5.57	12	0.07	11392.00	126233.00	904000	20221125	-22.23	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	903000	-22.15	20221128	668000	5.24	20231004	0.07	N	207940	2500	1779 억	7223300	N	N	392	N	N
27	20231127	151000	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-6000	5	-0.85	33470853000	47670	102.35	709000	712000	700000	921000	497000	709000	702136.05	10.15	1992	-900	729666	719332	713666	703332	697666	716500	700500	1779	212000	2500	567200	1000	1	71174000	500353	61.71	5.57	12	0.07	11392.00	126233.00	904000	20221125	-22.23	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	903000	-22.15	20221128	668000	5.24	20231004	0.07	N	207940	2500	1779 억	7223300	N	N	203	N	N
28	20231127	140959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-7000	5	-0.99	29769738000	42402	91.04	709000	712000	700000	921000	497000	709000	702082.69	10.15	1992	-1600	729666	719332	713666	703332	697666	716500	700500	1779	212000	2500	567200	1000	1	71174000	499641	61.62	5.56	12	0.06	11392.00	126233.00	904000	20221125	-22.35	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	903000	-22.26	20221128	668000	5.09	20231004	0.07	N	207940	2500	1779 억	7223300	N	N	203	N	N
29	20231127	131002	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-7000	5	-0.99	27503956000	39174	84.11	709000	712000	700000	921000	497000	709000	702096.50	10.15	1992	-1741	729666	719332	713666	703332	697666	716500	700500	1779	212000	2500	567200	1000	1	71174000	499641	61.62	5.56	12	0.06	11392.00	126233.00	904000	20221125	-22.35	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	903000	-22.26	20221128	668000	5.09	20231004	0.07	N	207940	2500	1779 억	7223300	N	N	203	N	N
30	20231127	121005	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-7000	5	-0.99	24127031000	34355	73.76	709000	712000	700000	921000	497000	709000	702285.09	10.15	1992	-432	729666	719332	713666	703332	697666	716500	700500	1779	212000	2500	567200	1000	1	71174000	499641	61.62	5.56	12	0.05	11392.00	126233.00	904000	20221125	-22.35	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	903000	-22.26	20221128	668000	5.09	20231004	0.07	N	207940	2500	1779 억	7223300	N	N	203	N	N
31	20231127	110949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	-8000	5	-1.13	21083050000	30015	64.45	709000	712000	700000	921000	497000	709000	702416.25	10.15	1992	1493	729666	719332	713666	703332	697666	716500	700500	1779	212000	2500	567200	1000	1	71174000	498930	61.53	5.55	12	0.04	11392.00	126233.00	904000	20221125	-22.46	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	903000	-22.37	20221128	668000	4.94	20231004	0.07	N	207940	2500	1779 억	7223300	N	N	203	N	N
32	20231127	100948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	-8000	5	-1.13	12127976000	17243	37.02	709000	712000	700000	921000	497000	709000	703355.18	10.15	1992	-1356	729666	719332	713666	703332	697666	716500	700500	1779	212000	2500	567200	1000	1	71174000	498930	61.53	5.55	12	0.02	11392.00	126233.00	904000	20221125	-22.46	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	903000	-22.37	20221128	668000	4.94	20231004	0.07	N	207940	2500	1779 억	7223300	N	N	203	N	N
33	20231127	090952	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	0	3	0.00	835020000	1177	2.53	709000	712000	708000	921000	497000	709000	709449.28	10.15	1992	-403	729666	719332	713666	703332	697666	716500	700500	1779	212000	2500	567200	1000	1	71174000	504624	62.24	5.62	12	0.00	11392.00	126233.00	904000	20221125	-21.57	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	903000	-21.48	20221128	668000	6.14	20231004	0.07	N	207940	2500	1779 억	7223300	N	N	203	N	N
34	20231124	160944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	-12000	5	-1.66	32943970000	46246	194.71	721000	724000	708000	937000	505000	721000	712373.13	10.17	-48	-15058	727666	724332	720666	717332	713666	726000	719000	1779	216000	2500	576800	1000	1	71174000	504624	62.24	5.62	12	0.06	11392.00	126233.00	904000	20221125	-21.57	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	904000	-21.57	20221125	668000	6.14	20231004	0.07	N	207940	2500	1779 억	7237020	N	N	203	N	N
35	20231124	150953	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	-12000	5	-1.66	27819908000	39020	164.29	721000	724000	708000	937000	505000	721000	712964.53	10.17	-48	-12833	727666	724332	720666	717332	713666	726000	719000	1779	216000	2500	576800	1000	1	71174000	504624	62.24	5.62	12	0.05	11392.00	126233.00	904000	20221125	-21.57	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	904000	-21.57	20221125	668000	6.14	20231004	0.07	N	207940	2500	1779 억	7237020	N	N	443	N	N
36	20231124	140951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	-12000	5	-1.66	23284481000	32627	137.37	721000	724000	708000	937000	505000	721000	713655.92	10.17	-48	-12152	727666	724332	720666	717332	713666	726000	719000	1779	216000	2500	576800	1000	1	71174000	504624	62.24	5.62	12	0.05	11392.00	126233.00	904000	20221125	-21.57	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	904000	-21.57	20221125	668000	6.14	20231004	0.07	N	207940	2500	1779 억	7237020	N	N	443	N	N
37	20231124	130947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	-9000	5	-1.25	15833859000	22128	93.17	721000	724000	711000	937000	505000	721000	715556.64	10.17	-48	-8197	727666	724332	720666	717332	713666	726000	719000	1779	216000	2500	576800	1000	1	71174000	506759	62.50	5.64	12	0.03	11392.00	126233.00	904000	20221125	-21.24	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	904000	-21.24	20221125	668000	6.59	20231004	0.07	N	207940	2500	1779 억	7237020	N	N	443	N	N
38	20231124	120955	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	714000	-7000	5	-0.97	12593672000	17582	74.03	721000	724000	713000	937000	505000	721000	716281.03	10.17	-48	-7636	727666	724332	720666	717332	713666	726000	719000	1779	216000	2500	576800	1000	1	71174000	508182	62.68	5.66	12	0.02	11392.00	126233.00	904000	20221125	-21.02	668000	20231004	6.89	833000	-14.29	20230102	668000	6.89	20231004	904000	-21.02	20221125	668000	6.89	20231004	0.07	N	207940	2500	1779 억	7237020	N	N	443	N	N
39	20231124	110950	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	-5000	5	-0.69	9093983000	12683	53.40	721000	724000	714000	937000	505000	721000	717020.19	10.17	-48	-4962	727666	724332	720666	717332	713666	726000	719000	1779	216000	2500	576800	1000	1	71174000	509606	62.85	5.67	12	0.02	11392.00	126233.00	904000	20221125	-20.80	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	904000	-20.80	20221125	668000	7.19	20231004	0.07	N	207940	2500	1779 억	7237020	N	N	443	N	N
40	20231124	100951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	-5000	5	-0.69	5927082000	8256	34.76	721000	724000	716000	937000	505000	721000	717910.57	10.17	-48	-2982	727666	724332	720666	717332	713666	726000	719000	1779	216000	2500	576800	1000	1	71174000	509606	62.85	5.67	12	0.01	11392.00	126233.00	904000	20221125	-20.80	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	904000	-20.80	20221125	668000	7.19	20231004	0.07	N	207940	2500	1779 억	7237020	N	N	443	N	N
41	20231124	090946	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	0	3	0.00	561538000	779	3.28	721000	724000	718000	937000	505000	721000	720843.87	10.17	-48	-140	727666	724332	720666	717332	713666	726000	719000	1779	216000	2500	576800	1000	1	71174000	513165	63.29	5.71	12	0.00	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.07	N	207940	2500	1779 억	7237020	N	N	443	N	N
42	20231123	160935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	0	3	0.00	17096236000	23715	79.46	719000	724000	717000	937000	505000	721000	720903.66	10.18	0	2854	728333	724666	719333	715666	710333	726500	717500	1779	216000	2500	576800	1000	1	71174000	513165	63.29	5.71	12	0.03	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.07	N	207940	2500	1779 억	7242099	N	N	443	N	N
43	20231123	151006	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	1000	2	0.14	14305925000	19846	66.50	719000	724000	717000	937000	505000	721000	720846.77	10.18	0	3235	728333	724666	719333	715666	710333	726500	717500	1779	216000	2500	576800	1000	1	71174000	513876	63.38	5.72	12	0.03	11392.00	126233.00	904000	20221125	-20.13	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	904000	-20.13	20221125	668000	8.08	20231004	0.07	N	207940	2500	1779 억	7242099	N	N	214	N	N
44	20231123	141006	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	-1000	5	-0.14	11183359000	15509	51.97	719000	724000	717000	937000	505000	721000	721088.34	10.18	0	3165	728333	724666	719333	715666	710333	726500	717500	1779	216000	2500	576800	1000	1	71174000	512453	63.20	5.70	12	0.02	11392.00	126233.00	904000	20221125	-20.35	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	904000	-20.35	20221125	668000	7.78	20231004	0.07	N	207940	2500	1779 억	7242099	N	N	214	N	N
45	20231123	131005	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	0	3	0.00	9320809000	12923	43.30	719000	724000	717000	937000	505000	721000	721257.37	10.18	0	2535	728333	724666	719333	715666	710333	726500	717500	1779	216000	2500	576800	1000	1	71174000	513165	63.29	5.71	12	0.02	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.07	N	207940	2500	1779 억	7242099	N	N	214	N	N
46	20231123	120949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	-1000	5	-0.14	7797318000	10809	36.22	719000	724000	717000	937000	505000	721000	721372.74	10.18	0	2182	728333	724666	719333	715666	710333	726500	717500	1779	216000	2500	576800	1000	1	71174000	512453	63.20	5.70	12	0.02	11392.00	126233.00	904000	20221125	-20.35	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	904000	-20.35	20221125	668000	7.78	20231004	0.07	N	207940	2500	1779 억	7242099	N	N	214	N	N
47	20231123	111014	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	1000	2	0.14	5412987000	7507	25.15	719000	723000	717000	937000	505000	721000	721058.61	10.18	0	986	728333	724666	719333	715666	710333	726500	717500	1779	216000	2500	576800	1000	1	71174000	513876	63.38	5.72	12	0.01	11392.00	126233.00	904000	20221125	-20.13	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	904000	-20.13	20221125	668000	8.08	20231004	0.07	N	207940	2500	1779 억	7242099	N	N	214	N	N
48	20231123	100952	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	0	3	0.00	3353650000	4655	15.60	719000	723000	717000	937000	505000	721000	720440.39	10.18	0	589	728333	724666	719333	715666	710333	726500	717500	1779	216000	2500	576800	1000	1	71174000	513165	63.29	5.71	12	0.01	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.07	N	207940	2500	1779 억	7242099	N	N	214	N	N
49	20231123	090949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	-1000	5	-0.14	915690000	1274	4.27	719000	720000	717000	937000	505000	721000	718751.96	10.18	0	-277	728333	724666	719333	715666	710333	726500	717500	1779	216000	2500	576800	1000	1	71174000	512453	63.20	5.70	12	0.00	11392.00	126233.00	904000	20221125	-20.35	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	904000	-20.35	20221125	668000	7.78	20231004	0.07	N	207940	2500	1779 억	7242099	N	N	214	N	N
50	20231122	160913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-1000	5	-0.14	21323756000	29685	90.48	717000	723000	714000	938000	506000	722000	718333.25	10.19	0	1613	729333	725666	722333	718666	715333	724000	717000	1779	216000	2500	577600	1000	1	71174000	513165	63.29	5.71	12	0.04	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7250314	N	N	214	N	N
51	20231122	150931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-1000	5	-0.14	19379838000	26988	82.26	717000	723000	714000	938000	506000	722000	718090.35	10.19	0	1131	729333	725666	722333	718666	715333	724000	717000	1779	216000	2500	577600	1000	1	71174000	513165	63.29	5.71	12	0.04	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7250314	N	N	394	N	N
52	20231122	140923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-1000	5	-0.14	16800269000	23408	71.35	717000	723000	714000	938000	506000	722000	717714.11	10.19	0	224	729333	725666	722333	718666	715333	724000	717000	1779	216000	2500	577600	1000	1	71174000	513165	63.29	5.71	12	0.03	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7250314	N	N	394	N	N
53	20231122	130957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-1000	5	-0.14	13513032000	18845	57.44	717000	722000	714000	938000	506000	722000	717060.88	10.19	0	-1797	729333	725666	722333	718666	715333	724000	717000	1779	216000	2500	577600	1000	1	71174000	513165	63.29	5.71	12	0.03	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7250314	N	N	394	N	N
54	20231122	121000	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-1000	5	-0.14	11797067000	16462	50.18	717000	722000	714000	938000	506000	722000	716622.86	10.19	0	-2827	729333	725666	722333	718666	715333	724000	717000	1779	216000	2500	577600	1000	1	71174000	513165	63.29	5.71	12	0.02	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7250314	N	N	394	N	N
55	20231122	111045	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	-6000	5	-0.83	9382946000	13103	39.94	717000	722000	714000	938000	506000	722000	716089.63	10.19	0	-3329	729333	725666	722333	718666	715333	724000	717000	1779	216000	2500	577600	1000	1	71174000	509606	62.85	5.67	12	0.02	11392.00	126233.00	904000	20221125	-20.80	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	904000	-20.80	20221125	668000	7.19	20231004	0.06	N	207940	2500	1779 억	7250314	N	N	394	N	N
56	20231122	101011	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	-6000	5	-0.83	7392331000	10323	31.47	717000	722000	714000	938000	506000	722000	716100.69	10.19	0	-3430	729333	725666	722333	718666	715333	724000	717000	1779	216000	2500	577600	1000	1	71174000	509606	62.85	5.67	12	0.01	11392.00	126233.00	904000	20221125	-20.80	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	904000	-20.80	20221125	668000	7.19	20231004	0.06	N	207940	2500	1779 억	7250314	N	N	394	N	N
57	20231122	090920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	718000	-4000	5	-0.55	917113000	1276	3.89	717000	722000	717000	938000	506000	722000	718730.35	10.19	0	-683	729333	725666	722333	718666	715333	724000	717000	1779	216000	2500	577600	1000	1	71174000	511029	63.03	5.69	12	0.00	11392.00	126233.00	904000	20221125	-20.58	668000	20231004	7.49	833000	-13.81	20230102	668000	7.49	20231004	904000	-20.58	20221125	668000	7.49	20231004	0.06	N	207940	2500	1779 억	7250314	N	N	394	N	N
58	20231121	160926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	2000	2	0.28	23636064000	32745	95.31	724000	726000	719000	936000	504000	720000	721821.43	10.18	0	8767	731333	725666	720333	714666	709333	728500	717500	1779	216000	2500	576000	1000	1	71174000	513876	63.38	5.72	12	0.05	11392.00	126233.00	904000	20221125	-20.13	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	904000	-20.13	20221125	668000	8.08	20231004	0.06	N	207940	2500	1779 억	7243258	N	N	394	N	N
59	20231121	150929	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	1000	2	0.14	20269329000	28082	81.74	724000	726000	719000	936000	504000	720000	721790.79	10.18	0	6098	731333	725666	720333	714666	709333	728500	717500	1779	216000	2500	576000	1000	1	71174000	513165	63.29	5.71	12	0.04	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7243258	N	N	368	N	N
60	20231121	140915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	1000	2	0.14	15671820000	21706	63.18	724000	726000	719000	936000	504000	720000	722004.05	10.18	0	3267	731333	725666	720333	714666	709333	728500	717500	1779	216000	2500	576000	1000	1	71174000	513165	63.29	5.71	12	0.03	11392.00	126233.00	904000	20221125	-20.24	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	904000	-20.24	20221125	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7243258	N	N	368	N	N
61	20231121	130907	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	3000	2	0.42	12496814000	17304	50.37	724000	726000	719000	936000	504000	720000	722192.21	10.18	0	1920	731333	725666	720333	714666	709333	728500	717500	1779	216000	2500	576000	1000	1	71174000	514588	63.47	5.73	12	0.02	11392.00	126233.00	904000	20221125	-20.02	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	904000	-20.02	20221125	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7243258	N	N	368	N	N
62	20231121	120909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	3000	2	0.42	10821688000	14987	43.62	724000	726000	719000	936000	504000	720000	722071.66	10.18	0	1112	731333	725666	720333	714666	709333	728500	717500	1779	216000	2500	576000	1000	1	71174000	514588	63.47	5.73	12	0.02	11392.00	126233.00	904000	20221125	-20.02	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	904000	-20.02	20221125	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7243258	N	N	368	N	N
63	20231121	110904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	0	3	0.00	8205139000	11358	33.06	724000	726000	720000	936000	504000	720000	722410.55	10.18	0	1214	731333	725666	720333	714666	709333	728500	717500	1779	216000	2500	576000	1000	1	71174000	512453	63.20	5.70	12	0.02	11392.00	126233.00	904000	20221125	-20.35	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	904000	-20.35	20221125	668000	7.78	20231004	0.06	N	207940	2500	1779 억	7243258	N	N	368	N	N
64	20231121	100842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	3000	2	0.42	4655164000	6440	18.75	724000	726000	721000	936000	504000	720000	722851.55	10.18	0	308	731333	725666	720333	714666	709333	728500	717500	1779	216000	2500	576000	1000	1	71174000	514588	63.47	5.73	12	0.01	11392.00	126233.00	904000	20221125	-20.02	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	904000	-20.02	20221125	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7243258	N	N	368	N	N
65	20231121	090856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	2000	2	0.28	969300000	1341	3.90	724000	724000	721000	936000	504000	720000	722818.79	10.18	0	-257	731333	725666	720333	714666	709333	728500	717500	1779	216000	2500	576000	1000	1	71174000	513876	63.38	5.72	12	0.00	11392.00	126233.00	904000	20221125	-20.13	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	904000	-20.13	20221125	668000	8.08	20231004	0.06	N	207940	2500	1779 억	7243258	N	N	368	N	N
66	20231120	160902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	-3000	5	-0.41	24725281000	34264	124.61	716000	726000	715000	939000	507000	723000	721612.08	10.18	0	8127	739000	731000	727000	719000	715000	729000	717000	1779	216000	2500	578400	1000	1	71174000	512453	63.20	5.70	12	0.05	11392.00	126233.00	907000	20221116	-20.62	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	904000	-20.35	20221125	668000	7.78	20231004	0.06	N	207940	2500	1779 억	7242169	N	N	368	N	N
67	20231120	150910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	0	3	0.00	20483700000	28379	103.21	716000	726000	715000	939000	507000	723000	721790.76	10.18	0	6689	739000	731000	727000	719000	715000	729000	717000	1779	216000	2500	578400	1000	1	71174000	514588	63.47	5.73	12	0.04	11392.00	126233.00	907000	20221116	-20.29	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	904000	-20.02	20221125	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7242169	N	N	507	N	N
68	20231120	140909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	1000	2	0.14	15791065000	21883	79.58	716000	726000	715000	939000	507000	723000	721613.35	10.18	0	4678	739000	731000	727000	719000	715000	729000	717000	1779	216000	2500	578400	1000	1	71174000	515300	63.55	5.74	12	0.03	11392.00	126233.00	907000	20221116	-20.18	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	904000	-19.91	20221125	668000	8.38	20231004	0.06	N	207940	2500	1779 억	7242169	N	N	507	N	N
69	20231120	130902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	2000	2	0.28	12380946000	17172	62.45	716000	726000	715000	939000	507000	723000	720996.16	10.18	0	3140	739000	731000	727000	719000	715000	729000	717000	1779	216000	2500	578400	1000	1	71174000	516012	63.64	5.74	12	0.02	11392.00	126233.00	907000	20221116	-20.07	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	904000	-19.80	20221125	668000	8.53	20231004	0.06	N	207940	2500	1779 억	7242169	N	N	507	N	N
70	20231120	120905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	0	3	0.00	10822325000	15021	54.63	716000	725000	715000	939000	507000	723000	720479.66	10.18	0	2430	739000	731000	727000	719000	715000	729000	717000	1779	216000	2500	578400	1000	1	71174000	514588	63.47	5.73	12	0.02	11392.00	126233.00	907000	20221116	-20.29	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	904000	-20.02	20221125	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7242169	N	N	507	N	N
71	20231120	110902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	1000	2	0.14	9569162000	13290	48.33	716000	725000	715000	939000	507000	723000	720027.24	10.18	0	1961	739000	731000	727000	719000	715000	729000	717000	1779	216000	2500	578400	1000	1	71174000	515300	63.55	5.74	12	0.02	11392.00	126233.00	907000	20221116	-20.18	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	904000	-19.91	20221125	668000	8.38	20231004	0.06	N	207940	2500	1779 억	7242169	N	N	507	N	N
72	20231120	100859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	-1000	5	-0.14	6885014000	9576	34.83	716000	725000	715000	939000	507000	723000	718986.42	10.18	0	1183	739000	731000	727000	719000	715000	729000	717000	1779	216000	2500	578400	1000	1	71174000	513876	63.38	5.72	12	0.01	11392.00	126233.00	907000	20221116	-20.40	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	904000	-20.13	20221125	668000	8.08	20231004	0.06	N	207940	2500	1779 억	7242169	N	N	507	N	N
73	20231120	090908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	1000	2	0.14	4371615000	6100	22.18	716000	724000	715000	939000	507000	723000	716658.20	10.18	0	289	739000	731000	727000	719000	715000	729000	717000	1779	216000	2500	578400	1000	1	71174000	515300	63.55	5.74	12	0.01	11392.00	126233.00	907000	20221116	-20.18	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	904000	-19.91	20221125	668000	8.38	20231004	0.06	N	207940	2500	1779 억	7242169	N	N	507	N	N
74	20231117	160926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	-9000	5	-1.23	19791553000	27225	100.07	735000	735000	723000	951000	513000	732000	726971.65	10.18	864	-4613	741333	736666	732333	727666	723333	736500	727500	1779	219000	2500	585600	1000	1	71174000	514588	63.47	5.73	12	0.04	11392.00	126233.00	910000	20221115	-20.55	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	904000	-20.02	20221125	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7243338	N	N	507	N	N
75	20231117	150933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-7000	5	-0.96	16226922000	22297	81.96	735000	735000	724000	951000	513000	732000	727762.57	10.18	864	-4479	741333	736666	732333	727666	723333	736500	727500	1779	219000	2500	585600	1000	1	71174000	516012	63.64	5.74	12	0.03	11392.00	126233.00	910000	20221115	-20.33	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	904000	-19.80	20221125	668000	8.53	20231004	0.06	N	207940	2500	1779 억	7243338	N	N	351	N	N
76	20231117	140926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-4000	5	-0.55	12556904000	17240	63.37	735000	735000	725000	951000	513000	732000	728358.70	10.18	864	-2607	741333	736666	732333	727666	723333	736500	727500	1779	219000	2500	585600	1000	1	71174000	518147	63.90	5.77	12	0.02	11392.00	126233.00	910000	20221115	-20.00	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	904000	-19.47	20221125	668000	8.98	20231004	0.06	N	207940	2500	1779 억	7243338	N	N	351	N	N
77	20231117	130926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-4000	5	-0.55	10306036000	14149	52.01	735000	735000	725000	951000	513000	732000	728393.24	10.18	864	-1617	741333	736666	732333	727666	723333	736500	727500	1779	219000	2500	585600	1000	1	71174000	518147	63.90	5.77	12	0.02	11392.00	126233.00	910000	20221115	-20.00	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	904000	-19.47	20221125	668000	8.98	20231004	0.06	N	207940	2500	1779 억	7243338	N	N	351	N	N
78	20231117	120927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	-2000	5	-0.27	8240724000	11314	41.59	735000	735000	725000	951000	513000	732000	728365.21	10.18	864	-1420	741333	736666	732333	727666	723333	736500	727500	1779	219000	2500	585600	1000	1	71174000	519570	64.08	5.78	12	0.02	11392.00	126233.00	910000	20221115	-19.78	668000	20231004	9.28	833000	-12.36	20230102	668000	9.28	20231004	904000	-19.25	20221125	668000	9.28	20231004	0.06	N	207940	2500	1779 억	7243338	N	N	351	N	N
79	20231117	110931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	-3000	5	-0.41	6425802000	8826	32.44	735000	735000	725000	951000	513000	732000	728053.70	10.18	864	-1085	741333	736666	732333	727666	723333	736500	727500	1779	219000	2500	585600	1000	1	71174000	518858	63.99	5.78	12	0.01	11392.00	126233.00	910000	20221115	-19.89	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	904000	-19.36	20221125	668000	9.13	20231004	0.06	N	207940	2500	1779 억	7243338	N	N	351	N	N
80	20231117	100928	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-6000	5	-0.82	4410980000	6058	22.27	735000	735000	725000	951000	513000	732000	728124.79	10.18	864	-1355	741333	736666	732333	727666	723333	736500	727500	1779	219000	2500	585600	1000	1	71174000	516723	63.73	5.75	12	0.01	11392.00	126233.00	910000	20221115	-20.22	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	904000	-19.69	20221125	668000	8.68	20231004	0.06	N	207940	2500	1779 억	7243338	N	N	351	N	N
81	20231117	090930	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-4000	5	-0.55	974009000	1332	4.90	735000	735000	728000	951000	513000	732000	731237.99	10.18	864	-598	741333	736666	732333	727666	723333	736500	727500	1779	219000	2500	585600	1000	1	71174000	518147	63.90	5.77	12	0.00	11392.00	126233.00	910000	20221115	-20.00	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	904000	-19.47	20221125	668000	8.98	20231004	0.06	N	207940	2500	1779 억	7243338	N	N	351	N	N
82	20231116	160927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-1000	5	-0.14	15421629000	21082	33.15	732000	737000	728000	951000	513000	732000	731506.90	10.17	0	2383	738666	735332	728666	725332	718666	737000	727000	1779	219000	2500	585600	1000	1	71174000	520282	64.17	5.79	12	0.03	11392.00	126233.00	914000	20221114	-20.02	668000	20231004	9.43	833000	-12.24	20230102	668000	9.43	20231004	907000	-19.40	20221116	668000	9.43	20231004	0.06	N	207940	2500	1779 억	7238486	N	N	38	N	N
83	20231116	150922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	731000	-1000	5	-0.14	12788424000	17475	27.48	732000	737000	728000	951000	513000	732000	731812.52	10.17	0	1701	738666	735332	728666	725332	718666	737000	727000	1779	219000	2500	585600	1000	1	71174000	520282	64.17	5.79	12	0.02	11392.00	126233.00	914000	20221114	-20.02	668000	20231004	9.43	833000	-12.24	20230102	668000	9.43	20231004	907000	-19.40	20221116	668000	9.43	20231004	0.06	N	207940	2500	1779 억	7238486	N	N	38	N	N
84	20231116	140858	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	-2000	5	-0.27	10918154000	14913	23.45	732000	737000	728000	951000	513000	732000	732123.26	10.17	0	1636	738666	735332	728666	725332	718666	737000	727000	1779	219000	2500	585600	1000	1	71174000	519570	64.08	5.78	12	0.02	11392.00	126233.00	914000	20221114	-20.13	668000	20231004	9.28	833000	-12.36	20230102	668000	9.28	20231004	907000	-19.51	20221116	668000	9.28	20231004	0.06	N	207940	2500	1779 억	7238486	N	N	38	N	N
85	20231116	130921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	-2000	5	-0.27	8925484000	12182	19.16	732000	737000	728000	951000	513000	732000	732678.11	10.17	0	1980	738666	735332	728666	725332	718666	737000	727000	1779	219000	2500	585600	1000	1	71174000	519570	64.08	5.78	12	0.02	11392.00	126233.00	914000	20221114	-20.13	668000	20231004	9.28	833000	-12.36	20230102	668000	9.28	20231004	907000	-19.51	20221116	668000	9.28	20231004	0.06	N	207940	2500	1779 억	7238486	N	N	38	N	N
86	20231116	120922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	-2000	5	-0.27	7776155000	10606	16.68	732000	737000	729000	951000	513000	732000	733184.63	10.17	0	2146	738666	735332	728666	725332	718666	737000	727000	1779	219000	2500	585600	1000	1	71174000	519570	64.08	5.78	12	0.01	11392.00	126233.00	914000	20221114	-20.13	668000	20231004	9.28	833000	-12.36	20230102	668000	9.28	20231004	907000	-19.51	20221116	668000	9.28	20231004	0.06	N	207940	2500	1779 억	7238486	N	N	38	N	N
87	20231116	110921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	-2000	5	-0.27	5982309000	8149	12.81	732000	737000	730000	951000	513000	732000	734115.98	10.17	0	1326	738666	735332	728666	725332	718666	737000	727000	1779	219000	2500	585600	1000	1	71174000	519570	64.08	5.78	12	0.01	11392.00	126233.00	914000	20221114	-20.13	668000	20231004	9.28	833000	-12.36	20230102	668000	9.28	20231004	907000	-19.51	20221116	668000	9.28	20231004	0.06	N	207940	2500	1779 억	7238486	N	N	38	N	N
88	20231116	100921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	2000	2	0.27	1846071000	2514	3.95	732000	737000	731000	951000	513000	732000	734317.15	10.17	0	358	738666	735332	728666	725332	718666	737000	727000	1779	219000	2500	585600	1000	1	71174000	522417	64.43	5.81	12	0.00	11392.00	126233.00	914000	20221114	-19.69	668000	20231004	9.88	833000	-11.88	20230102	668000	9.88	20231004	907000	-19.07	20221116	668000	9.88	20231004	0.06	N	207940	2500	1779 억	7238486	N	N	38	N	N
89	20231116	090927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	0	3	0.00	0	0	0.00	0	0	0	951000	513000	732000	0.00	10.17	0	0	738666	735332	728666	725332	718666	737000	727000	1779	219000	2500	585600	1000	1	71174000	520994	64.26	5.80	12	0.00	11392.00	126233.00	914000	20221114	-19.91	668000	20231004	9.58	833000	-12.12	20230102	668000	9.58	20231004	907000	-19.29	20221116	668000	9.58	20231004	0.06	N	207940	2500	1779 억	7238486	N	N	38	N	N
90	20231115	160819	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	12000	2	1.67	43123354000	59267	142.62	728000	732000	722000	936000	504000	720000	727605.47	10.21	0	10893	732000	726000	722000	716000	712000	724000	714000	1779	216000	2500	576000	1000	1	71174000	520994	64.26	5.80	12	0.08	11392.00	126233.00	920000	20221111	-20.43	668000	20231004	9.58	833000	-12.12	20230102	668000	9.58	20231004	910000	-19.56	20221115	668000	9.58	20231004	0.06	N	207940	2500	1779 억	7269982	N	N	38	N	N
91	20231115	150938	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	10000	2	1.39	37923642000	52157	125.51	728000	732000	722000	936000	504000	720000	727105.51	10.21	0	8251	732000	726000	722000	716000	712000	724000	714000	1779	216000	2500	576000	1000	1	71174000	519570	64.08	5.78	12	0.07	11392.00	126233.00	920000	20221111	-20.65	668000	20231004	9.28	833000	-12.36	20230102	668000	9.28	20231004	910000	-19.78	20221115	668000	9.28	20231004	0.06	N	207940	2500	1779 억	7269982	N	N	2522	N	N
92	20231115	140935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	8000	2	1.11	31402326000	43221	104.01	728000	732000	722000	936000	504000	720000	726552.51	10.21	0	5341	732000	726000	722000	716000	712000	724000	714000	1779	216000	2500	576000	1000	1	71174000	518147	63.90	5.77	12	0.06	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	910000	-20.00	20221115	668000	8.98	20231004	0.06	N	207940	2500	1779 억	7269982	N	N	2522	N	N
93	20231115	130935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	7000	2	0.97	24023743000	33095	79.64	728000	730000	722000	936000	504000	720000	725902.49	10.21	0	1732	732000	726000	722000	716000	712000	724000	714000	1779	216000	2500	576000	1000	1	71174000	517435	63.82	5.76	12	0.05	11392.00	126233.00	920000	20221111	-20.98	668000	20231004	8.83	833000	-12.73	20230102	668000	8.83	20231004	910000	-20.11	20221115	668000	8.83	20231004	0.06	N	207940	2500	1779 억	7269982	N	N	2522	N	N
94	20231115	120938	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	7000	2	0.97	20543618000	28301	68.10	728000	730000	722000	936000	504000	720000	725897.25	10.21	0	1950	732000	726000	722000	716000	712000	724000	714000	1779	216000	2500	576000	1000	1	71174000	517435	63.82	5.76	12	0.04	11392.00	126233.00	920000	20221111	-20.98	668000	20231004	8.83	833000	-12.73	20230102	668000	8.83	20231004	910000	-20.11	20221115	668000	8.83	20231004	0.06	N	207940	2500	1779 억	7269982	N	N	2522	N	N
95	20231115	110948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	3000	2	0.42	17475002000	24072	57.93	728000	730000	722000	936000	504000	720000	725947.24	10.21	0	1100	732000	726000	722000	716000	712000	724000	714000	1779	216000	2500	576000	1000	1	71174000	514588	63.47	5.73	12	0.03	11392.00	126233.00	920000	20221111	-21.41	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	910000	-20.55	20221115	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7269982	N	N	2522	N	N
96	20231115	100940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	5000	2	0.69	12597403000	17353	41.76	728000	730000	722000	936000	504000	720000	725949.58	10.21	0	705	732000	726000	722000	716000	712000	724000	714000	1779	216000	2500	576000	1000	1	71174000	516012	63.64	5.74	12	0.02	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	910000	-20.33	20221115	668000	8.53	20231004	0.06	N	207940	2500	1779 억	7269982	N	N	2522	N	N
97	20231115	090930	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	7000	2	0.97	4247368000	5848	14.07	728000	730000	723000	936000	504000	720000	726294.12	10.21	0	-349	732000	726000	722000	716000	712000	724000	714000	1779	216000	2500	576000	1000	1	71174000	517435	63.82	5.76	12	0.01	11392.00	126233.00	920000	20221111	-20.98	668000	20231004	8.83	833000	-12.73	20230102	668000	8.83	20231004	910000	-20.11	20221115	668000	8.83	20231004	0.06	N	207940	2500	1779 억	7269982	N	N	2522	N	N
98	20231114	160918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	0	3	0.00	25810723000	35768	142.72	728000	728000	718000	936000	504000	720000	721615.21	10.23	-24	-2782	734000	727000	723000	716000	712000	725000	714000	1779	216000	2500	576000	1000	1	71174000	512453	63.20	5.70	12	0.05	11392.00	126233.00	920000	20221111	-21.74	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	914000	-21.23	20221114	668000	7.78	20231004	0.06	N	207940	2500	1779 억	7284146	N	N	2519	N	N
99	20231114	150923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	1000	2	0.14	21499987000	29785	118.85	728000	728000	718000	936000	504000	720000	721839.42	10.23	-24	-482	734000	727000	723000	716000	712000	725000	714000	1779	216000	2500	576000	1000	1	71174000	513165	63.29	5.71	12	0.04	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	914000	-21.12	20221114	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7284146	N	N	2160	N	N
100	20231114	140920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	0	3	0.00	17441450000	24147	96.35	728000	728000	718000	936000	504000	720000	722302.98	10.23	-24	571	734000	727000	723000	716000	712000	725000	714000	1779	216000	2500	576000	1000	1	71174000	512453	63.20	5.70	12	0.03	11392.00	126233.00	920000	20221111	-21.74	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	914000	-21.23	20221114	668000	7.78	20231004	0.06	N	207940	2500	1779 억	7284146	N	N	2160	N	N
101	20231114	130922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	1000	2	0.14	14099219000	19511	77.85	728000	728000	718000	936000	504000	720000	722629.23	10.23	-24	99	734000	727000	723000	716000	712000	725000	714000	1779	216000	2500	576000	1000	1	71174000	513165	63.29	5.71	12	0.03	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	914000	-21.12	20221114	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7284146	N	N	2160	N	N
102	20231114	120924	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	-1000	5	-0.14	11086786000	15329	61.16	728000	728000	719000	936000	504000	720000	723255.66	10.23	-24	-1061	734000	727000	723000	716000	712000	725000	714000	1779	216000	2500	576000	1000	1	71174000	511741	63.11	5.70	12	0.02	11392.00	126233.00	920000	20221111	-21.85	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	914000	-21.33	20221114	668000	7.63	20231004	0.06	N	207940	2500	1779 억	7284146	N	N	2160	N	N
103	20231114	110934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	3000	2	0.42	7272817000	10038	40.05	728000	728000	721000	936000	504000	720000	724528.49	10.23	-24	-1426	734000	727000	723000	716000	712000	725000	714000	1779	216000	2500	576000	1000	1	71174000	514588	63.47	5.73	12	0.01	11392.00	126233.00	920000	20221111	-21.41	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	914000	-20.90	20221114	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7284146	N	N	2160	N	N
104	20231114	100923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	5000	2	0.69	5025992000	6932	27.66	728000	728000	721000	936000	504000	720000	725042.12	10.23	-24	-1002	734000	727000	723000	716000	712000	725000	714000	1779	216000	2500	576000	1000	1	71174000	516012	63.64	5.74	12	0.01	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	914000	-20.68	20221114	668000	8.53	20231004	0.06	N	207940	2500	1779 억	7284146	N	N	2160	N	N
105	20231114	090914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	5000	2	0.69	1424538000	1965	7.84	728000	728000	721000	936000	504000	720000	724955.73	10.23	-24	-574	734000	727000	723000	716000	712000	725000	714000	1779	216000	2500	576000	1000	1	71174000	516012	63.64	5.74	12	0.00	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	914000	-20.68	20221114	668000	8.53	20231004	0.06	N	207940	2500	1779 억	7284146	N	N	2160	N	N
106	20231113	160906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	-6000	5	-0.83	18052128000	24974	102.41	730000	730000	719000	943000	509000	726000	722841.31	10.24	0	-2221	734000	730000	723000	719000	712000	732000	721000	1779	217000	2500	580800	1000	1	71174000	512453	63.20	5.70	12	0.04	11392.00	126233.00	920000	20221111	-21.74	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	914000	-21.23	20221114	668000	7.78	20231004	0.06	N	207940	2500	1779 억	7285357	N	N	2160	N	N
107	20231113	150902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-5000	5	-0.69	15838586000	21899	89.80	730000	730000	719000	943000	509000	726000	723256.13	10.24	0	-1781	734000	730000	723000	719000	712000	732000	721000	1779	217000	2500	580800	1000	1	71174000	513165	63.29	5.71	12	0.03	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	914000	-21.12	20221114	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7285357	N	N	42	N	N
108	20231113	140903	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	-2000	5	-0.28	10845813000	14994	61.49	730000	730000	719000	943000	509000	726000	723343.54	10.24	0	-1180	734000	730000	723000	719000	712000	732000	721000	1779	217000	2500	580800	1000	1	71174000	515300	63.55	5.74	12	0.02	11392.00	126233.00	920000	20221111	-21.30	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	914000	-20.79	20221114	668000	8.38	20231004	0.06	N	207940	2500	1779 억	7285357	N	N	42	N	N
109	20231113	130900	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-5000	5	-0.69	8848482000	12228	50.14	730000	730000	719000	943000	509000	726000	723624.63	10.24	0	-1228	734000	730000	723000	719000	712000	732000	721000	1779	217000	2500	580800	1000	1	71174000	513165	63.29	5.71	12	0.02	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	914000	-21.12	20221114	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7285357	N	N	42	N	N
110	20231113	120903	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-5000	5	-0.69	6908375000	9536	39.10	730000	730000	720000	943000	509000	726000	724452.08	10.24	0	-944	734000	730000	723000	719000	712000	732000	721000	1779	217000	2500	580800	1000	1	71174000	513165	63.29	5.71	12	0.01	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	914000	-21.12	20221114	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7285357	N	N	42	N	N
111	20231113	110900	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	-4000	5	-0.55	5621267000	7752	31.79	730000	730000	720000	943000	509000	726000	725137.64	10.24	0	-922	734000	730000	723000	719000	712000	732000	721000	1779	217000	2500	580800	1000	1	71174000	513876	63.38	5.72	12	0.01	11392.00	126233.00	920000	20221111	-21.52	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	914000	-21.01	20221114	668000	8.08	20231004	0.06	N	207940	2500	1779 억	7285357	N	N	42	N	N
112	20231113	100857	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	-4000	5	-0.55	4060180000	5589	22.92	730000	730000	721000	943000	509000	726000	726459.12	10.24	0	-967	734000	730000	723000	719000	712000	732000	721000	1779	217000	2500	580800	1000	1	71174000	513876	63.38	5.72	12	0.01	11392.00	126233.00	920000	20221111	-21.52	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	914000	-21.01	20221114	668000	8.08	20231004	0.06	N	207940	2500	1779 억	7285357	N	N	42	N	N
113	20231113	090904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	2000	2	0.28	1597029000	2193	8.99	730000	730000	725000	943000	509000	726000	728239.40	10.24	0	-466	734000	730000	723000	719000	712000	732000	721000	1779	217000	2500	580800	1000	1	71174000	518147	63.90	5.77	12	0.00	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	914000	-20.35	20221114	668000	8.98	20231004	0.06	N	207940	2500	1779 억	7285357	N	N	42	N	N
114	20231110	160917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	3000	2	0.41	16529320000	22885	64.95	718000	727000	716000	939000	507000	723000	722260.28	10.23	0	3277	740333	731666	727333	718666	714333	729500	716500	1779	216000	2500	578400	1000	1	71174000	516723	63.73	5.75	12	0.03	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.06	N	207940	2500	1779 억	7284183	N	N	42	N	N
115	20231110	150919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	3000	2	0.41	14767390000	20458	58.06	718000	726000	716000	939000	507000	723000	721839.32	10.23	0	2813	740333	731666	727333	718666	714333	729500	716500	1779	216000	2500	578400	1000	1	71174000	516723	63.73	5.75	12	0.03	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.06	N	207940	2500	1779 억	7284183	N	N	149	N	N
116	20231110	140908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	2000	2	0.28	11789479000	16349	46.40	718000	726000	716000	939000	507000	723000	721113.04	10.23	0	2665	740333	731666	727333	718666	714333	729500	716500	1779	216000	2500	578400	1000	1	71174000	516012	63.64	5.74	12	0.02	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.06	N	207940	2500	1779 억	7284183	N	N	149	N	N
117	20231110	130909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	-3000	5	-0.41	9204999000	12777	36.26	718000	726000	716000	939000	507000	723000	720434.88	10.23	0	2182	740333	731666	727333	718666	714333	729500	716500	1779	216000	2500	578400	1000	1	71174000	512453	63.20	5.70	12	0.02	11392.00	126233.00	920000	20221111	-21.74	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	920000	-21.74	20221111	668000	7.78	20231004	0.06	N	207940	2500	1779 억	7284183	N	N	149	N	N
118	20231110	120914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-2000	5	-0.28	7806115000	10833	30.75	718000	726000	716000	939000	507000	723000	720586.41	10.23	0	1608	740333	731666	727333	718666	714333	729500	716500	1779	216000	2500	578400	1000	1	71174000	513165	63.29	5.71	12	0.02	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	920000	-21.63	20221111	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7284183	N	N	149	N	N
119	20231110	110859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	0	3	0.00	6495940000	9017	25.59	718000	726000	716000	939000	507000	723000	720410.05	10.23	0	1315	740333	731666	727333	718666	714333	729500	716500	1779	216000	2500	578400	1000	1	71174000	514588	63.47	5.73	12	0.01	11392.00	126233.00	920000	20221111	-21.41	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	920000	-21.41	20221111	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7284183	N	N	149	N	N
120	20231110	100909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-2000	5	-0.28	4692770000	6520	18.50	718000	726000	716000	939000	507000	723000	719749.50	10.23	0	573	740333	731666	727333	718666	714333	729500	716500	1779	216000	2500	578400	1000	1	71174000	513165	63.29	5.71	12	0.01	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	920000	-21.63	20221111	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7284183	N	N	149	N	N
121	20231110	090853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	-2000	5	-0.28	1123819000	1556	4.42	718000	726000	718000	939000	507000	723000	722248.23	10.23	0	324	740333	731666	727333	718666	714333	729500	716500	1779	216000	2500	578400	1000	1	71174000	513165	63.29	5.71	12	0.00	11392.00	126233.00	920000	20221111	-21.63	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	920000	-21.63	20221111	668000	7.93	20231004	0.06	N	207940	2500	1779 억	7284183	N	N	149	N	N
122	20231109	160847	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	-11000	5	-1.50	25445332000	34972	87.24	734000	736000	723000	954000	514000	734000	727594.71	10.24	0	-12369	752666	743332	735666	726332	718666	739500	722500	1779	220000	2500	587200	1000	1	71174000	514588	63.47	5.73	12	0.05	11392.00	126233.00	920000	20221111	-21.41	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	920000	-21.41	20221111	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7287980	N	N	149	N	N
123	20231109	150845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	-9000	5	-1.23	18548608000	25436	63.45	734000	736000	725000	954000	514000	734000	729226.61	10.24	0	-12536	752666	743332	735666	726332	718666	739500	722500	1779	220000	2500	587200	1000	1	71174000	516012	63.64	5.74	12	0.04	11392.00	126233.00	920000	20221111	-21.20	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	920000	-21.20	20221111	668000	8.53	20231004	0.06	N	207940	2500	1779 억	7287980	N	N	243	N	N
124	20231109	140843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-6000	5	-0.82	14090900000	19310	48.17	734000	736000	726000	954000	514000	734000	729720.35	10.24	0	-8718	752666	743332	735666	726332	718666	739500	722500	1779	220000	2500	587200	1000	1	71174000	518147	63.90	5.77	12	0.03	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.06	N	207940	2500	1779 억	7287980	N	N	243	N	N
125	20231109	130846	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-6000	5	-0.82	10829360000	14832	37.00	734000	736000	727000	954000	514000	734000	730134.84	10.24	0	-5934	752666	743332	735666	726332	718666	739500	722500	1779	220000	2500	587200	1000	1	71174000	518147	63.90	5.77	12	0.02	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.06	N	207940	2500	1779 억	7287980	N	N	243	N	N
126	20231109	120850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	-5000	5	-0.68	9044316000	12381	30.88	734000	736000	727000	954000	514000	734000	730499.64	10.24	0	-4792	752666	743332	735666	726332	718666	739500	722500	1779	220000	2500	587200	1000	1	71174000	518858	63.99	5.78	12	0.02	11392.00	126233.00	920000	20221111	-20.76	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	920000	-20.76	20221111	668000	9.13	20231004	0.06	N	207940	2500	1779 억	7287980	N	N	243	N	N
127	20231109	110846	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	-2000	5	-0.27	7144909000	9779	24.39	734000	736000	727000	954000	514000	734000	730638.00	10.24	0	-3387	752666	743332	735666	726332	718666	739500	722500	1779	220000	2500	587200	1000	1	71174000	520994	64.26	5.80	12	0.01	11392.00	126233.00	920000	20221111	-20.43	668000	20231004	9.58	833000	-12.12	20230102	668000	9.58	20231004	920000	-20.43	20221111	668000	9.58	20231004	0.06	N	207940	2500	1779 억	7287980	N	N	243	N	N
128	20231109	100841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-6000	5	-0.82	4662625000	6382	15.92	734000	736000	727000	954000	514000	734000	730589.94	10.24	0	-1789	752666	743332	735666	726332	718666	739500	722500	1779	220000	2500	587200	1000	1	71174000	518147	63.90	5.77	12	0.01	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.06	N	207940	2500	1779 억	7287980	N	N	243	N	N
129	20231109	090848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	0	3	0.00	598730000	817	2.04	734000	734000	730000	954000	514000	734000	732839.66	10.24	0	-335	752666	743332	735666	726332	718666	739500	722500	1779	220000	2500	587200	1000	1	71174000	522417	64.43	5.81	12	0.00	11392.00	126233.00	920000	20221111	-20.22	668000	20231004	9.88	833000	-11.88	20230102	668000	9.88	20231004	920000	-20.22	20221111	668000	9.88	20231004	0.06	N	207940	2500	1779 억	7287980	N	N	243	N	N
130	20231108	160839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	2000	2	0.27	29329496000	39865	91.02	740000	745000	728000	951000	513000	732000	735722.05	10.24	0	-3096	740000	736000	730000	726000	720000	738000	728000	1779	219000	2500	585600	1000	1	71174000	522417	64.43	5.81	12	0.06	11392.00	126233.00	920000	20221111	-20.22	668000	20231004	9.88	833000	-11.88	20230102	668000	9.88	20231004	920000	-20.22	20221111	668000	9.88	20231004	0.07	N	207940	2500	1779 억	7291092	N	N	243	N	N
131	20231108	150845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	0	3	0.00	26758725000	36361	83.02	740000	745000	728000	951000	513000	732000	735918.29	10.24	0	-2934	740000	736000	730000	726000	720000	738000	728000	1779	219000	2500	585600	1000	1	71174000	520994	64.26	5.80	12	0.05	11392.00	126233.00	920000	20221111	-20.43	668000	20231004	9.58	833000	-12.12	20230102	668000	9.58	20231004	920000	-20.43	20221111	668000	9.58	20231004	0.07	N	207940	2500	1779 억	7291092	N	N	300	N	N
132	20231108	140840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	735000	3000	2	0.41	22448523000	30476	69.58	740000	745000	728000	951000	513000	732000	736596.76	10.24	0	-2419	740000	736000	730000	726000	720000	738000	728000	1779	219000	2500	585600	1000	1	71174000	523129	64.52	5.82	12	0.04	11392.00	126233.00	920000	20221111	-20.11	668000	20231004	10.03	833000	-11.76	20230102	668000	10.03	20231004	920000	-20.11	20221111	668000	10.03	20231004	0.07	N	207940	2500	1779 억	7291092	N	N	300	N	N
133	20231108	130837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	735000	3000	2	0.41	19538034000	26519	60.55	740000	745000	728000	951000	513000	732000	736756.06	10.24	0	-1351	740000	736000	730000	726000	720000	738000	728000	1779	219000	2500	585600	1000	1	71174000	523129	64.52	5.82	12	0.04	11392.00	126233.00	920000	20221111	-20.11	668000	20231004	10.03	833000	-11.76	20230102	668000	10.03	20231004	920000	-20.11	20221111	668000	10.03	20231004	0.07	N	207940	2500	1779 억	7291092	N	N	300	N	N
134	20231108	120833	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	736000	4000	2	0.55	17365099000	23563	53.80	740000	745000	728000	951000	513000	732000	736964.69	10.24	0	-1042	740000	736000	730000	726000	720000	738000	728000	1779	219000	2500	585600	1000	1	71174000	523841	64.61	5.83	12	0.03	11392.00	126233.00	920000	20221111	-20.00	668000	20231004	10.18	833000	-11.64	20230102	668000	10.18	20231004	920000	-20.00	20221111	668000	10.18	20231004	0.07	N	207940	2500	1779 억	7291092	N	N	300	N	N
135	20231108	110841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	737000	5000	2	0.68	12982587000	17628	40.25	740000	745000	728000	951000	513000	732000	736475.32	10.24	0	-1042	740000	736000	730000	726000	720000	738000	728000	1779	219000	2500	585600	1000	1	71174000	524552	64.69	5.84	12	0.02	11392.00	126233.00	920000	20221111	-19.89	668000	20231004	10.33	833000	-11.52	20230102	668000	10.33	20231004	920000	-19.89	20221111	668000	10.33	20231004	0.07	N	207940	2500	1779 억	7291092	N	N	300	N	N
136	20231108	100840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	0	3	0.00	9576804000	12991	29.66	740000	745000	728000	951000	513000	732000	737187.59	10.24	0	-1752	740000	736000	730000	726000	720000	738000	728000	1779	219000	2500	585600	1000	1	71174000	520994	64.26	5.80	12	0.02	11392.00	126233.00	920000	20221111	-20.43	668000	20231004	9.58	833000	-12.12	20230102	668000	9.58	20231004	920000	-20.43	20221111	668000	9.58	20231004	0.07	N	207940	2500	1779 억	7291092	N	N	300	N	N
137	20231108	090836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	740000	8000	2	1.09	3939015000	5318	12.14	740000	745000	737000	951000	513000	732000	740694.81	10.24	0	578	740000	736000	730000	726000	720000	738000	728000	1779	219000	2500	585600	1000	1	71174000	526688	64.96	5.86	12	0.01	11392.00	126233.00	920000	20221111	-19.57	668000	20231004	10.78	833000	-11.16	20230102	668000	10.78	20231004	920000	-19.57	20221111	668000	10.78	20231004	0.07	N	207940	2500	1779 억	7291092	N	N	300	N	N
138	20231107	160839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	0	3	0.00	31887065000	43734	54.63	730000	734000	724000	951000	513000	732000	729112.39	10.23	0	10809	746666	739332	724666	717332	702666	743000	721000	1779	219000	2500	585600	1000	1	71174000	520994	64.26	5.80	12	0.06	11392.00	126233.00	920000	20221111	-20.43	668000	20231004	9.58	833000	-12.12	20230102	668000	9.58	20231004	920000	-20.43	20221111	668000	9.58	20231004	0.07	N	207940	2500	1779 억	7283589	N	N	299	N	N
139	20231107	150840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-4000	5	-0.55	26896893000	36911	46.10	730000	734000	724000	951000	513000	732000	728695.42	10.23	0	8843	746666	739332	724666	717332	702666	743000	721000	1779	219000	2500	585600	1000	1	71174000	518147	63.90	5.77	12	0.05	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.07	N	207940	2500	1779 억	7283589	N	N	363	N	N
140	20231107	140844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	-6000	5	-0.82	22282310000	30568	38.18	730000	734000	724000	951000	513000	732000	728941.86	10.23	0	7836	746666	739332	724666	717332	702666	743000	721000	1779	219000	2500	585600	1000	1	71174000	516723	63.73	5.75	12	0.04	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.07	N	207940	2500	1779 억	7283589	N	N	363	N	N
141	20231107	130841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-4000	5	-0.55	18888106000	25897	32.35	730000	734000	725000	951000	513000	732000	729354.47	10.23	0	7527	746666	739332	724666	717332	702666	743000	721000	1779	219000	2500	585600	1000	1	71174000	518147	63.90	5.77	12	0.04	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.07	N	207940	2500	1779 억	7283589	N	N	363	N	N
142	20231107	120837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	-4000	5	-0.55	15598255000	21373	26.70	730000	734000	725000	951000	513000	732000	729810.70	10.23	0	7716	746666	739332	724666	717332	702666	743000	721000	1779	219000	2500	585600	1000	1	71174000	518147	63.90	5.77	12	0.03	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.07	N	207940	2500	1779 억	7283589	N	N	363	N	N
143	20231107	110837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	1000	2	0.14	12449383000	17057	21.31	730000	734000	725000	951000	513000	732000	729868.81	10.23	0	6909	746666	739332	724666	717332	702666	743000	721000	1779	219000	2500	585600	1000	1	71174000	521705	64.34	5.81	12	0.02	11392.00	126233.00	920000	20221111	-20.33	668000	20231004	9.73	833000	-12.00	20230102	668000	9.73	20231004	920000	-20.33	20221111	668000	9.73	20231004	0.07	N	207940	2500	1779 억	7283589	N	N	363	N	N
144	20231107	100848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	-3000	5	-0.41	8885527000	12180	15.21	730000	734000	725000	951000	513000	732000	729516.80	10.23	0	4284	746666	739332	724666	717332	702666	743000	721000	1779	219000	2500	585600	1000	1	71174000	518858	63.99	5.78	12	0.02	11392.00	126233.00	920000	20221111	-20.76	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	920000	-20.76	20221111	668000	9.13	20231004	0.07	N	207940	2500	1779 억	7283589	N	N	363	N	N
145	20231107	090826	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	733000	1000	2	0.14	3445512000	4720	5.90	730000	734000	725000	951000	513000	732000	729979.22	10.23	0	1886	746666	739332	724666	717332	702666	743000	721000	1779	219000	2500	585600	1000	1	71174000	521705	64.34	5.81	12	0.01	11392.00	126233.00	920000	20221111	-20.33	668000	20231004	9.73	833000	-12.00	20230102	668000	9.73	20231004	920000	-20.33	20221111	668000	9.73	20231004	0.07	N	207940	2500	1779 억	7283589	N	N	363	N	N
146	20231106	160819	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	732000	27000	2	3.83	57492659000	79762	219.56	713000	732000	710000	916000	494000	705000	720793.49	10.23	0	25693	722333	713666	707333	698666	692333	710500	695500	1779	211000	2500	564000	1000	1	71174000	520994	64.26	5.80	12	0.11	11392.00	126233.00	920000	20221111	-20.43	668000	20231004	9.58	833000	-12.12	20230102	668000	9.58	20231004	920000	-20.43	20221111	668000	9.58	20231004	0.07	Y	207940	2500	1779 억	7280291	N	N	363	N	N
147	20231106	150824	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	23000	2	3.26	47386947000	65941	181.52	713000	729000	710000	916000	494000	705000	718626.45	10.23	0	23701	722333	713666	707333	698666	692333	710500	695500	1779	211000	2500	564000	1000	1	71174000	518147	63.90	5.77	12	0.09	11392.00	126233.00	920000	20221111	-20.87	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	920000	-20.87	20221111	668000	8.98	20231004	0.07	Y	207940	2500	1779 억	7280291	N	N	2185	N	N
148	20231106	140820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	21000	2	2.98	41999559000	58521	161.09	713000	729000	710000	916000	494000	705000	717683.55	10.23	0	22059	722333	713666	707333	698666	692333	710500	695500	1779	211000	2500	564000	1000	1	71174000	516723	63.73	5.75	12	0.08	11392.00	126233.00	920000	20221111	-21.09	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	920000	-21.09	20221111	668000	8.68	20231004	0.07	Y	207940	2500	1779 억	7280291	N	N	2185	N	N
149	20231106	130828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	727000	22000	2	3.12	33845553000	47282	130.15	713000	727000	710000	916000	494000	705000	715823.21	10.23	0	18820	722333	713666	707333	698666	692333	710500	695500	1779	211000	2500	564000	1000	1	71174000	517435	63.82	5.76	12	0.07	11392.00	126233.00	920000	20221111	-20.98	668000	20231004	8.83	833000	-12.73	20230102	668000	8.83	20231004	920000	-20.98	20221111	668000	8.83	20231004	0.07	Y	207940	2500	1779 억	7280291	N	N	2185	N	N
150	20231106	120825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	718000	13000	2	1.84	26285271000	36832	101.39	713000	718000	710000	916000	494000	705000	713653.10	10.23	0	15651	722333	713666	707333	698666	692333	710500	695500	1779	211000	2500	564000	1000	1	71174000	511029	63.03	5.69	12	0.05	11392.00	126233.00	920000	20221111	-21.96	668000	20231004	7.49	833000	-13.81	20230102	668000	7.49	20231004	920000	-21.96	20221111	668000	7.49	20231004	0.07	Y	207940	2500	1779 억	7280291	N	N	2185	N	N
151	20231106	110823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	11000	2	1.56	19031706000	26693	73.48	713000	718000	710000	916000	494000	705000	712984.90	10.23	0	11150	722333	713666	707333	698666	692333	710500	695500	1779	211000	2500	564000	1000	1	71174000	509606	62.85	5.67	12	0.04	11392.00	126233.00	920000	20221111	-22.17	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	920000	-22.17	20221111	668000	7.19	20231004	0.07	Y	207940	2500	1779 억	7280291	N	N	2185	N	N
152	20231106	100759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	7000	2	0.99	11648113000	16348	45.00	713000	718000	710000	916000	494000	705000	712509.97	10.23	0	5482	722333	713666	707333	698666	692333	710500	695500	1779	211000	2500	564000	1000	1	71174000	506759	62.50	5.64	12	0.02	11392.00	126233.00	920000	20221111	-22.61	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	920000	-22.61	20221111	668000	6.59	20231004	0.07	Y	207940	2500	1779 억	7280291	N	N	2185	N	N
153	20231106	090823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	713000	8000	2	1.13	3777304000	5297	14.58	713000	718000	710000	916000	494000	705000	713102.51	10.23	0	1866	722333	713666	707333	698666	692333	710500	695500	1779	211000	2500	564000	1000	1	71174000	507471	62.59	5.65	12	0.01	11392.00	126233.00	920000	20221111	-22.50	668000	20231004	6.74	833000	-14.41	20230102	668000	6.74	20231004	920000	-22.50	20221111	668000	6.74	20231004	0.07	Y	207940	2500	1779 억	7280291	N	N	2185	N	N
154	20231103	160813	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	-7000	5	-0.98	25535484000	36158	78.66	715000	716000	701000	925000	499000	712000	706221.97	10.23	0	-4605	722000	717000	712000	707000	702000	714500	704500	1779	213000	2500	569600	1000	1	71174000	501777	61.89	5.58	12	0.05	11392.00	126233.00	920000	20221111	-23.37	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	920000	-23.37	20221111	668000	5.54	20231004	0.07	Y	207940	2500	1779 억	7284541	N	N	2185	N	N
155	20231103	150810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	-6000	5	-0.84	22684600000	32117	69.87	715000	716000	701000	925000	499000	712000	706310.95	10.23	0	-4235	722000	717000	712000	707000	702000	714500	704500	1779	213000	2500	569600	1000	1	71174000	502488	61.97	5.59	12	0.05	11392.00	126233.00	920000	20221111	-23.26	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	920000	-23.26	20221111	668000	5.69	20231004	0.07	Y	207940	2500	1779 억	7284541	N	N	3768	N	N
156	20231103	140809	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	708000	-4000	5	-0.56	19406537000	27474	59.77	715000	716000	701000	925000	499000	712000	706359.68	10.23	0	-4059	722000	717000	712000	707000	702000	714500	704500	1779	213000	2500	569600	1000	1	71174000	503912	62.15	5.61	12	0.04	11392.00	126233.00	920000	20221111	-23.04	668000	20231004	5.99	833000	-15.01	20230102	668000	5.99	20231004	920000	-23.04	20221111	668000	5.99	20231004	0.07	Y	207940	2500	1779 억	7284541	N	N	3768	N	N
157	20231103	130810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	-7000	5	-0.98	17093133000	24201	52.65	715000	716000	701000	925000	499000	712000	706298.15	10.23	0	-3745	722000	717000	712000	707000	702000	714500	704500	1779	213000	2500	569600	1000	1	71174000	501777	61.89	5.58	12	0.03	11392.00	126233.00	920000	20221111	-23.37	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	920000	-23.37	20221111	668000	5.54	20231004	0.07	Y	207940	2500	1779 억	7284541	N	N	3768	N	N
158	20231103	120808	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	-5000	5	-0.70	15133787000	21429	46.62	715000	716000	701000	925000	499000	712000	706228.73	10.23	0	-3458	722000	717000	712000	707000	702000	714500	704500	1779	213000	2500	569600	1000	1	71174000	503200	62.06	5.60	12	0.03	11392.00	126233.00	920000	20221111	-23.15	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	920000	-23.15	20221111	668000	5.84	20231004	0.07	Y	207940	2500	1779 억	7284541	N	N	3768	N	N
159	20231103	110817	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	-6000	5	-0.84	12930189000	18316	39.85	715000	716000	701000	925000	499000	712000	705949.82	10.23	0	-3746	722000	717000	712000	707000	702000	714500	704500	1779	213000	2500	569600	1000	1	71174000	502488	61.97	5.59	12	0.03	11392.00	126233.00	920000	20221111	-23.26	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	920000	-23.26	20221111	668000	5.69	20231004	0.07	Y	207940	2500	1779 억	7284541	N	N	3768	N	N
160	20231103	100759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	708000	-4000	5	-0.56	9873579000	13992	30.44	715000	716000	701000	925000	499000	712000	705657.97	10.23	0	-3636	722000	717000	712000	707000	702000	714500	704500	1779	213000	2500	569600	1000	1	71174000	503912	62.15	5.61	12	0.02	11392.00	126233.00	920000	20221111	-23.04	668000	20231004	5.99	833000	-15.01	20230102	668000	5.99	20231004	920000	-23.04	20221111	668000	5.99	20231004	0.07	Y	207940	2500	1779 억	7284541	N	N	3768	N	N
161	20231103	090804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	-3000	5	-0.42	1463676000	2057	4.47	715000	716000	708000	925000	499000	712000	711558.15	10.23	0	-141	722000	717000	712000	707000	702000	714500	704500	1779	213000	2500	569600	1000	1	71174000	504624	62.24	5.62	12	0.00	11392.00	126233.00	920000	20221111	-22.93	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	920000	-22.93	20221111	668000	6.14	20231004	0.07	Y	207940	2500	1779 억	7284541	N	N	3768	N	N
162	20231102	160804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	9000	2	1.28	32666187000	45882	121.10	714000	717000	707000	913000	493000	703000	711960.78	10.24	0	6195	719666	711332	706666	698332	693666	709000	696000	1779	210000	2500	562400	1000	1	71174000	506759	62.50	5.64	12	0.06	11392.00	126233.00	920000	20221111	-22.61	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	920000	-22.61	20221111	668000	6.59	20231004	0.06	Y	207940	2500	1779 억	7286732	N	N	3758	N	N
163	20231102	150814	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	6000	2	0.85	24738397000	34749	91.71	714000	717000	707000	913000	493000	703000	711916.80	10.24	0	2134	719666	711332	706666	698332	693666	709000	696000	1779	210000	2500	562400	1000	1	71174000	504624	62.24	5.62	12	0.05	11392.00	126233.00	920000	20221111	-22.93	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	920000	-22.93	20221111	668000	6.14	20231004	0.06	Y	207940	2500	1779 억	7286732	N	N	4985	N	N
164	20231102	140759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	710000	7000	2	1.00	21189232000	29753	78.53	714000	717000	707000	913000	493000	703000	712171.28	10.24	0	1147	719666	711332	706666	698332	693666	709000	696000	1779	210000	2500	562400	1000	1	71174000	505335	62.32	5.62	12	0.04	11392.00	126233.00	920000	20221111	-22.83	668000	20231004	6.29	833000	-14.77	20230102	668000	6.29	20231004	920000	-22.83	20221111	668000	6.29	20231004	0.06	Y	207940	2500	1779 억	7286732	N	N	4985	N	N
165	20231102	130804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	6000	2	0.85	18304012000	25688	67.80	714000	717000	707000	913000	493000	703000	712551.07	10.24	0	875	719666	711332	706666	698332	693666	709000	696000	1779	210000	2500	562400	1000	1	71174000	504624	62.24	5.62	12	0.04	11392.00	126233.00	920000	20221111	-22.93	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	920000	-22.93	20221111	668000	6.14	20231004	0.06	Y	207940	2500	1779 억	7286732	N	N	4985	N	N
166	20231102	120801	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	4000	2	0.57	16337651000	22914	60.48	714000	717000	707000	913000	493000	703000	712998.65	10.24	0	1117	719666	711332	706666	698332	693666	709000	696000	1779	210000	2500	562400	1000	1	71174000	503200	62.06	5.60	12	0.03	11392.00	126233.00	920000	20221111	-23.15	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	920000	-23.15	20221111	668000	5.84	20231004	0.06	Y	207940	2500	1779 억	7286732	N	N	4985	N	N
167	20231102	110800	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	714000	11000	2	1.56	13677355000	19169	50.59	714000	717000	709000	913000	493000	703000	713514.27	10.24	0	1528	719666	711332	706666	698332	693666	709000	696000	1779	210000	2500	562400	1000	1	71174000	508182	62.68	5.66	12	0.03	11392.00	126233.00	920000	20221111	-22.39	668000	20231004	6.89	833000	-14.29	20230102	668000	6.89	20231004	920000	-22.39	20221111	668000	6.89	20231004	0.06	Y	207940	2500	1779 억	7286732	N	N	4985	N	N
168	20231102	100802	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	710000	7000	2	1.00	8058165000	11294	29.81	714000	717000	709000	913000	493000	703000	713490.79	10.24	0	918	719666	711332	706666	698332	693666	709000	696000	1779	210000	2500	562400	1000	1	71174000	505335	62.32	5.62	12	0.02	11392.00	126233.00	920000	20221111	-22.83	668000	20231004	6.29	833000	-14.77	20230102	668000	6.29	20231004	920000	-22.83	20221111	668000	6.29	20231004	0.06	Y	207940	2500	1779 억	7286732	N	N	4985	N	N
169	20231102	090806	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	715000	12000	2	1.71	2801314000	3920	10.35	714000	717000	711000	913000	493000	703000	714620.92	10.24	0	1963	719666	711332	706666	698332	693666	709000	696000	1779	210000	2500	562400	1000	1	71174000	508894	62.76	5.66	12	0.01	11392.00	126233.00	920000	20221111	-22.28	668000	20231004	7.04	833000	-14.17	20230102	668000	7.04	20231004	920000	-22.28	20221111	668000	7.04	20231004	0.06	Y	207940	2500	1779 억	7286732	N	N	4985	N	N
170	20231101	160758	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-6000	5	-0.85	26619199000	37726	53.35	709000	715000	702000	921000	497000	709000	705594.72	10.26	0	-10474	725000	717000	711000	703000	697000	714000	700000	1779	212000	2500	567200	1000	1	71174000	500353	61.71	5.57	12	0.05	11392.00	126233.00	920000	20221111	-23.59	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	920000	-23.59	20221111	668000	5.24	20231004	0.06	Y	207940	2500	1779 억	7301973	N	N	4985	N	N
171	20231101	150758	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	-5000	5	-0.71	21654078000	30666	43.37	709000	715000	702000	921000	497000	709000	706126.59	10.26	0	-8751	725000	717000	711000	703000	697000	714000	700000	1779	212000	2500	567200	1000	1	71174000	501065	61.80	5.58	12	0.04	11392.00	126233.00	920000	20221111	-23.48	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	920000	-23.48	20221111	668000	5.39	20231004	0.06	Y	207940	2500	1779 억	7301973	N	N	8706	N	N
172	20231101	140752	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-7000	5	-0.99	17697417000	25040	35.41	709000	715000	702000	921000	497000	709000	706765.85	10.26	0	-8024	725000	717000	711000	703000	697000	714000	700000	1779	212000	2500	567200	1000	1	71174000	499641	61.62	5.56	12	0.04	11392.00	126233.00	920000	20221111	-23.70	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	920000	-23.70	20221111	668000	5.09	20231004	0.06	Y	207940	2500	1779 억	7301973	N	N	8706	N	N
173	20231101	130759	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-6000	5	-0.85	14989685000	21190	29.97	709000	715000	703000	921000	497000	709000	707394.29	10.26	0	-6349	725000	717000	711000	703000	697000	714000	700000	1779	212000	2500	567200	1000	1	71174000	500353	61.71	5.57	12	0.03	11392.00	126233.00	920000	20221111	-23.59	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	920000	-23.59	20221111	668000	5.24	20231004	0.06	Y	207940	2500	1779 억	7301973	N	N	8706	N	N
174	20231101	120816	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	-3000	5	-0.42	12159592000	17173	24.29	709000	715000	704000	921000	497000	709000	708064.52	10.26	0	-4850	725000	717000	711000	703000	697000	714000	700000	1779	212000	2500	567200	1000	1	71174000	502488	61.97	5.59	12	0.02	11392.00	126233.00	920000	20221111	-23.26	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	920000	-23.26	20221111	668000	5.69	20231004	0.06	Y	207940	2500	1779 억	7301973	N	N	8706	N	N
175	20231101	110822	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	-5000	5	-0.71	9980530000	14087	19.92	709000	715000	704000	921000	497000	709000	708492.23	10.26	0	-3558	725000	717000	711000	703000	697000	714000	700000	1779	212000	2500	567200	1000	1	71174000	501065	61.80	5.58	12	0.02	11392.00	126233.00	920000	20221111	-23.48	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	920000	-23.48	20221111	668000	5.39	20231004	0.06	Y	207940	2500	1779 억	7301973	N	N	8706	N	N
176	20231101	100812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	0	3	0.00	7000901000	9868	13.96	709000	715000	704000	921000	497000	709000	709454.90	10.26	0	-2645	725000	717000	711000	703000	697000	714000	700000	1779	212000	2500	567200	1000	1	71174000	504624	62.24	5.62	12	0.01	11392.00	126233.00	920000	20221111	-22.93	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	920000	-22.93	20221111	668000	6.14	20231004	0.06	Y	207940	2500	1779 억	7301973	N	N	8706	N	N
177	20231101	090812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	0	3	0.00	2388398000	3376	4.77	709000	715000	704000	921000	497000	709000	707463.86	10.26	0	-808	725000	717000	711000	703000	697000	714000	700000	1779	212000	2500	567200	1000	1	71174000	504624	62.24	5.62	12	0.00	11392.00	126233.00	920000	20221111	-22.93	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	920000	-22.93	20221111	668000	6.14	20231004	0.06	Y	207940	2500	1779 억	7301973	N	N	8706	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History