KissMeData/207940/price/prices-20241001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

79 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	20241031	161033	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1002000	-29000	5	-2.81	89638167000	88984	137.11	1030000	1030000	1000000	1340000	722000	1031000	1007354.89	13.41	0	-23975	1059000	1045000	1032000	1018000	1005000	1038500	1011500	1779	309000	2500	804180	1000	1	71174000	713163	83.15	7.25	12	0.13	12051.00	138119.00	1113000	20241022	-9.97	698000	20231214	43.55	1113000	-9.97	20241022	721000	38.97	20240530	1113000	-9.97	20241022	698000	43.55	20231214	0.08	N	207940	2500	1779 억	9545791	N	N	128	N	N
3	20241031	151049	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1005000	-26000	5	-2.52	67073020000	66471	102.42	1030000	1030000	1000000	1340000	722000	1031000	1009048.30	13.41	0	-19705	1059000	1045000	1032000	1018000	1005000	1038500	1011500	1779	309000	2500	804180	1000	1	71174000	715299	83.40	7.28	12	0.09	12051.00	138119.00	1113000	20241022	-9.70	698000	20231214	43.98	1113000	-9.70	20241022	721000	39.39	20240530	1113000	-9.70	20241022	698000	43.98	20231214	0.08	N	207940	2500	1779 억	9545791	N	N	588	N	N
4	20241031	141048	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1005000	-26000	5	-2.52	54403243000	53848	82.97	1030000	1030000	1000000	1340000	722000	1031000	1010301.31	13.41	0	-17023	1059000	1045000	1032000	1018000	1005000	1038500	1011500	1779	309000	2500	804180	1000	1	71174000	715299	83.40	7.28	12	0.08	12051.00	138119.00	1113000	20241022	-9.70	698000	20231214	43.98	1113000	-9.70	20241022	721000	39.39	20240530	1113000	-9.70	20241022	698000	43.98	20231214	0.08	N	207940	2500	1779 억	9545791	N	N	588	N	N
5	20241031	131047	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1010000	-21000	5	-2.04	46545047000	46029	70.92	1030000	1030000	1000000	1340000	722000	1031000	1011200.16	13.41	0	-14597	1059000	1045000	1032000	1018000	1005000	1038500	1011500	1779	309000	2500	804180	1000	1	71174000	718857	83.81	7.31	12	0.06	12051.00	138119.00	1113000	20241022	-9.25	698000	20231214	44.70	1113000	-9.25	20241022	721000	40.08	20240530	1113000	-9.25	20241022	698000	44.70	20231214	0.08	N	207940	2500	1779 억	9545791	N	N	588	N	N
6	20241031	121047	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1009000	-22000	5	-2.13	35277283000	34816	53.65	1030000	1030000	1004000	1340000	722000	1031000	1013235.90	13.41	0	-8873	1059000	1045000	1032000	1018000	1005000	1038500	1011500	1779	309000	2500	804180	1000	1	71174000	718146	83.73	7.31	12	0.05	12051.00	138119.00	1113000	20241022	-9.34	698000	20231214	44.56	1113000	-9.34	20241022	721000	39.94	20240530	1113000	-9.34	20241022	698000	44.56	20231214	0.08	N	207940	2500	1779 억	9545791	N	N	588	N	N
7	20241031	111046	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1009000	-22000	5	-2.13	31107934000	30677	47.27	1030000	1030000	1004000	1340000	722000	1031000	1014033.08	13.41	0	-8546	1059000	1045000	1032000	1018000	1005000	1038500	1011500	1779	309000	2500	804180	1000	1	71174000	718146	83.73	7.31	12	0.04	12051.00	138119.00	1113000	20241022	-9.34	698000	20231214	44.56	1113000	-9.34	20241022	721000	39.94	20240530	1113000	-9.34	20241022	698000	44.56	20231214	0.08	N	207940	2500	1779 억	9545791	N	N	588	N	N
8	20241031	101046	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1013000	-18000	5	-1.75	17954646000	17633	27.17	1030000	1030000	1012000	1340000	722000	1031000	1018222.30	13.41	0	-4888	1059000	1045000	1032000	1018000	1005000	1038500	1011500	1779	309000	2500	804180	1000	1	71174000	720993	84.06	7.33	12	0.02	12051.00	138119.00	1113000	20241022	-8.98	698000	20231214	45.13	1113000	-8.98	20241022	721000	40.50	20240530	1113000	-8.98	20241022	698000	45.13	20231214	0.08	N	207940	2500	1779 억	9545791	N	N	588	N	N
9	20241031	091045	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1017000	-14000	5	-1.36	5456781000	5334	8.22	1030000	1030000	1017000	1340000	722000	1031000	1022979.46	13.41	0	-1821	1059000	1045000	1032000	1018000	1005000	1038500	1011500	1779	309000	2500	804180	1000	1	71174000	723840	84.39	7.36	12	0.01	12051.00	138119.00	1113000	20241022	-8.63	698000	20231214	45.70	1113000	-8.63	20241022	721000	41.05	20240530	1113000	-8.63	20241022	698000	45.70	20231214	0.08	N	207940	2500	1779 억	9545791	N	N	588	N	N
10	20241030	161043	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1031000	-16000	5	-1.53	66407789000	64582	121.20	1036000	1046000	1019000	1361000	733000	1047000	1028264.64	13.42	0	7031	1093666	1070332	1055666	1032332	1017666	1063000	1025000	1779	314000	2500	816660	1000	1	71174000	733804	85.55	7.46	12	0.09	12051.00	138119.00	1113000	20241022	-7.37	698000	20231214	47.71	1113000	-7.37	20241022	721000	43.00	20240530	1113000	-7.37	20241022	698000	47.71	20231214	0.08	N	207940	2500	1779 억	9553622	N	N	587	N	N
11	20241030	151107	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1029000	-18000	5	-1.72	59054135000	57448	107.81	1036000	1046000	1019000	1361000	733000	1047000	1027955.75	13.42	0	4542	1093666	1070332	1055666	1032332	1017666	1063000	1025000	1779	314000	2500	816660	1000	1	71174000	732380	85.39	7.45	12	0.08	12051.00	138119.00	1113000	20241022	-7.55	698000	20231214	47.42	1113000	-7.55	20241022	721000	42.72	20240530	1113000	-7.55	20241022	698000	47.42	20231214	0.08	N	207940	2500	1779 억	9553622	N	N	2123	N	N
12	20241030	141043	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1028000	-19000	5	-1.81	50662860000	49297	92.51	1036000	1046000	1019000	1361000	733000	1047000	1027704.02	13.42	0	1337	1093666	1070332	1055666	1032332	1017666	1063000	1025000	1779	314000	2500	816660	1000	1	71174000	731669	85.30	7.44	12	0.07	12051.00	138119.00	1113000	20241022	-7.64	698000	20231214	47.28	1113000	-7.64	20241022	721000	42.58	20240530	1113000	-7.64	20241022	698000	47.28	20231214	0.08	N	207940	2500	1779 억	9553622	N	N	2123	N	N
13	20241030	131051	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1027000	-20000	5	-1.91	44079175000	42882	80.47	1036000	1046000	1019000	1361000	733000	1047000	1027914.78	13.42	0	-53	1093666	1070332	1055666	1032332	1017666	1063000	1025000	1779	314000	2500	816660	1000	1	71174000	730957	85.22	7.44	12	0.06	12051.00	138119.00	1113000	20241022	-7.73	698000	20231214	47.13	1113000	-7.73	20241022	721000	42.44	20240530	1113000	-7.73	20241022	698000	47.13	20231214	0.08	N	207940	2500	1779 억	9553622	N	N	2123	N	N
14	20241030	121107	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1026000	-21000	5	-2.01	39070046000	38015	71.34	1036000	1046000	1019000	1361000	733000	1047000	1027749.87	13.42	0	-817	1093666	1070332	1055666	1032332	1017666	1063000	1025000	1779	314000	2500	816660	1000	1	71174000	730245	85.14	7.43	12	0.05	12051.00	138119.00	1113000	20241022	-7.82	698000	20231214	46.99	1113000	-7.82	20241022	721000	42.30	20240530	1113000	-7.82	20241022	698000	46.99	20231214	0.08	N	207940	2500	1779 억	9553622	N	N	2123	N	N
15	20241030	111047	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1028000	-19000	5	-1.81	36046293000	35067	65.81	1036000	1046000	1019000	1361000	733000	1047000	1027922.53	13.42	0	-507	1093666	1070332	1055666	1032332	1017666	1063000	1025000	1779	314000	2500	816660	1000	1	71174000	731669	85.30	7.44	12	0.05	12051.00	138119.00	1113000	20241022	-7.64	698000	20231214	47.28	1113000	-7.64	20241022	721000	42.58	20240530	1113000	-7.64	20241022	698000	47.28	20231214	0.08	N	207940	2500	1779 억	9553622	N	N	2123	N	N
16	20241030	101042	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1029000	-18000	5	-1.72	29744285000	28936	54.30	1036000	1046000	1019000	1361000	733000	1047000	1027928.93	13.42	0	-847	1093666	1070332	1055666	1032332	1017666	1063000	1025000	1779	314000	2500	816660	1000	1	71174000	732380	85.39	7.45	12	0.04	12051.00	138119.00	1113000	20241022	-7.55	698000	20231214	47.42	1113000	-7.55	20241022	721000	42.72	20240530	1113000	-7.55	20241022	698000	47.42	20231214	0.08	N	207940	2500	1779 억	9553622	N	N	2123	N	N
17	20241030	091048	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1034000	-13000	5	-1.24	7598438000	7348	13.79	1036000	1046000	1029000	1361000	733000	1047000	1034070.15	13.42	0	-878	1093666	1070332	1055666	1032332	1017666	1063000	1025000	1779	314000	2500	816660	1000	1	71174000	735939	85.80	7.49	12	0.01	12051.00	138119.00	1113000	20241022	-7.10	698000	20231214	48.14	1113000	-7.10	20241022	721000	43.41	20240530	1113000	-7.10	20241022	698000	48.14	20231214	0.08	N	207940	2500	1779 억	9553622	N	N	2123	N	N
18	20241029	161008	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1047000	-11000	5	-1.04	55887128000	52877	87.27	1057000	1079000	1041000	1375000	741000	1058000	1056955.03	13.43	0	-10024	1092000	1075000	1061000	1044000	1030000	1068000	1037000	1779	317000	2500	825240	1000	1	71174000	745192	86.88	7.58	12	0.07	12051.00	138119.00	1113000	20241022	-5.93	698000	20231214	50.00	1113000	-5.93	20241022	721000	45.21	20240530	1113000	-5.93	20241022	698000	50.00	20231214	0.08	N	207940	2500	1779 억	9555711	N	N	2123	N	N
19	20241029	151023	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1047000	-11000	5	-1.04	50998183000	48207	79.57	1057000	1079000	1041000	1375000	741000	1058000	1057899.95	13.43	0	-9849	1092000	1075000	1061000	1044000	1030000	1068000	1037000	1779	317000	2500	825240	1000	1	71174000	745192	86.88	7.58	12	0.07	12051.00	138119.00	1113000	20241022	-5.93	698000	20231214	50.00	1113000	-5.93	20241022	721000	45.21	20240530	1113000	-5.93	20241022	698000	50.00	20231214	0.08	N	207940	2500	1779 억	9555711	N	N	1822	N	N
20	20241029	140906	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1043000	-15000	5	-1.42	43809890000	41333	68.22	1057000	1079000	1041000	1375000	741000	1058000	1059925.24	13.43	0	-7960	1092000	1075000	1061000	1044000	1030000	1068000	1037000	1779	317000	2500	825240	1000	1	71174000	742345	86.55	7.55	12	0.06	12051.00	138119.00	1113000	20241022	-6.29	698000	20231214	49.43	1113000	-6.29	20241022	721000	44.66	20240530	1113000	-6.29	20241022	698000	49.43	20231214	0.08	N	207940	2500	1779 억	9555711	N	N	1822	N	N
21	20241029	131017	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1048000	-10000	5	-0.95	37302790000	35112	57.95	1057000	1079000	1048000	1375000	741000	1058000	1062394.34	13.43	0	-5357	1092000	1075000	1061000	1044000	1030000	1068000	1037000	1779	317000	2500	825240	1000	1	71174000	745904	86.96	7.59	12	0.05	12051.00	138119.00	1113000	20241022	-5.84	698000	20231214	50.14	1113000	-5.84	20241022	721000	45.35	20240530	1113000	-5.84	20241022	698000	50.14	20231214	0.08	N	207940	2500	1779 억	9555711	N	N	1822	N	N
22	20241029	121017	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1051000	-7000	5	-0.66	33590222000	31576	52.12	1057000	1079000	1048000	1375000	741000	1058000	1063789.65	13.43	0	-4249	1092000	1075000	1061000	1044000	1030000	1068000	1037000	1779	317000	2500	825240	1000	1	71174000	748039	87.21	7.61	12	0.04	12051.00	138119.00	1113000	20241022	-5.57	698000	20231214	50.57	1113000	-5.57	20241022	721000	45.77	20240530	1113000	-5.57	20241022	698000	50.57	20231214	0.08	N	207940	2500	1779 억	9555711	N	N	1822	N	N
23	20241029	111034	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1052000	-6000	5	-0.57	30703798000	28830	47.58	1057000	1079000	1048000	1375000	741000	1058000	1064994.73	13.43	0	-3950	1092000	1075000	1061000	1044000	1030000	1068000	1037000	1779	317000	2500	825240	1000	1	71174000	748750	87.30	7.62	12	0.04	12051.00	138119.00	1113000	20241022	-5.48	698000	20231214	50.72	1113000	-5.48	20241022	721000	45.91	20240530	1113000	-5.48	20241022	698000	50.72	20231214	0.08	N	207940	2500	1779 억	9555711	N	N	1822	N	N
24	20241029	101013	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1064000	6000	2	0.57	20997155000	19637	32.41	1057000	1079000	1055000	1375000	741000	1058000	1069264.91	13.43	0	156	1092000	1075000	1061000	1044000	1030000	1068000	1037000	1779	317000	2500	825240	1000	1	71174000	757291	88.29	7.70	12	0.03	12051.00	138119.00	1113000	20241022	-4.40	698000	20231214	52.44	1113000	-4.40	20241022	721000	47.57	20240530	1113000	-4.40	20241022	698000	52.44	20231214	0.08	N	207940	2500	1779 억	9555711	N	N	1822	N	N
25	20241028	161004	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1058000	-3000	5	-0.28	63987874000	60362	70.92	1067000	1078000	1047000	1379000	743000	1061000	1060074.68	13.43	0	-3259	1115666	1088332	1054666	1027332	993666	1102000	1041000	1779	318000	2500	827580	1000	1	71174000	753021	87.79	7.66	12	0.08	12051.00	138119.00	1113000	20241022	-4.94	694000	20231019	52.45	1113000	-4.94	20241022	721000	46.74	20240530	1113000	-4.94	20241022	698000	51.58	20231214	0.09	N	207940	2500	1779 억	9558583	N	N	1822	N	N
26	20241028	151011	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1054000	-7000	5	-0.66	58121788000	54811	64.40	1067000	1078000	1047000	1379000	743000	1061000	1060403.49	13.43	0	-3356	1115666	1088332	1054666	1027332	993666	1102000	1041000	1779	318000	2500	827580	1000	1	71174000	750174	87.46	7.63	12	0.08	12051.00	138119.00	1113000	20241022	-5.30	694000	20231019	51.87	1113000	-5.30	20241022	721000	46.19	20240530	1113000	-5.30	20241022	698000	51.00	20231214	0.09	N	207940	2500	1779 억	9558583	N	N	1230	N	N
27	20241028	141013	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1057000	-4000	5	-0.38	49767673000	46912	55.12	1067000	1078000	1047000	1379000	743000	1061000	1060872.92	13.43	0	-2671	1115666	1088332	1054666	1027332	993666	1102000	1041000	1779	318000	2500	827580	1000	1	71174000	752309	87.71	7.65	12	0.07	12051.00	138119.00	1113000	20241022	-5.03	694000	20231019	52.31	1113000	-5.03	20241022	721000	46.60	20240530	1113000	-5.03	20241022	698000	51.43	20231214	0.09	N	207940	2500	1779 억	9558583	N	N	1230	N	N
28	20241028	131007	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1056000	-5000	5	-0.47	39266449000	36939	43.40	1067000	1078000	1051000	1379000	743000	1061000	1063009.05	13.43	0	-434	1115666	1088332	1054666	1027332	993666	1102000	1041000	1779	318000	2500	827580	1000	1	71174000	751597	87.63	7.65	12	0.05	12051.00	138119.00	1113000	20241022	-5.12	694000	20231019	52.16	1113000	-5.12	20241022	721000	46.46	20240530	1113000	-5.12	20241022	698000	51.29	20231214	0.09	N	207940	2500	1779 억	9558583	N	N	1230	N	N
29	20241028	121011	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1053000	-8000	5	-0.75	35456296000	33333	39.16	1067000	1078000	1051000	1379000	743000	1061000	1063701.22	13.43	0	-850	1115666	1088332	1054666	1027332	993666	1102000	1041000	1779	318000	2500	827580	1000	1	71174000	749462	87.38	7.62	12	0.05	12051.00	138119.00	1113000	20241022	-5.39	694000	20231019	51.73	1113000	-5.39	20241022	721000	46.05	20240530	1113000	-5.39	20241022	698000	50.86	20231214	0.09	N	207940	2500	1779 억	9558583	N	N	1230	N	N
30	20241028	110842	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1059000	-2000	5	-0.19	29048546000	27261	32.03	1067000	1078000	1053000	1379000	743000	1061000	1065575.07	13.43	0	-731	1115666	1088332	1054666	1027332	993666	1102000	1041000	1779	318000	2500	827580	1000	1	71174000	753733	87.88	7.67	12	0.04	12051.00	138119.00	1113000	20241022	-4.85	694000	20231019	52.59	1113000	-4.85	20241022	721000	46.88	20240530	1113000	-4.85	20241022	698000	51.72	20231214	0.09	N	207940	2500	1779 억	9558583	N	N	1230	N	N
31	20241028	100958	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1062000	1000	2	0.09	20506444000	19190	22.55	1067000	1078000	1058000	1379000	743000	1061000	1068608.85	13.43	0	-166	1115666	1088332	1054666	1027332	993666	1102000	1041000	1779	318000	2500	827580	1000	1	71174000	755868	88.13	7.69	12	0.03	12051.00	138119.00	1113000	20241022	-4.58	694000	20231019	53.03	1113000	-4.58	20241022	721000	47.30	20240530	1113000	-4.58	20241022	698000	52.15	20231214	0.09	N	207940	2500	1779 억	9558583	N	N	1230	N	N
32	20241028	091006	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1070000	9000	2	0.85	5575944000	5221	6.13	1067000	1073000	1061000	1379000	743000	1061000	1068012.12	13.43	0	697	1115666	1088332	1054666	1027332	993666	1102000	1041000	1779	318000	2500	827580	1000	1	71174000	761562	88.79	7.75	12	0.01	12051.00	138119.00	1113000	20241022	-3.86	694000	20231019	54.18	1113000	-3.86	20241022	721000	48.40	20240530	1113000	-3.86	20241022	698000	53.30	20231214	0.09	N	207940	2500	1779 억	9558583	N	N	1230	N	N
33	20241025	161009	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1061000	20000	2	1.92	89922221000	84746	80.24	1038000	1082000	1021000	1353000	729000	1041000	1061079.63	13.42	0	4350	1087666	1064332	1042666	1019332	997666	1053500	1008500	1779	312000	2500	811980	1000	1	71174000	755156	88.04	7.68	12	0.12	12051.00	138119.00	1113000	20241022	-4.67	694000	20231019	52.88	1113000	-4.67	20241022	721000	47.16	20240530	1113000	-4.67	20241022	698000	52.01	20231214	0.09	N	207940	2500	1779 억	9549158	N	N	1228	N	N
34	20241025	151010	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1063000	22000	2	2.11	84844291000	79963	75.71	1038000	1082000	1021000	1353000	729000	1041000	1061044.62	13.42	0	3608	1087666	1064332	1042666	1019332	997666	1053500	1008500	1779	312000	2500	811980	1000	1	71174000	756580	88.21	7.70	12	0.11	12051.00	138119.00	1113000	20241022	-4.49	694000	20231019	53.17	1113000	-4.49	20241022	721000	47.43	20240530	1113000	-4.49	20241022	698000	52.29	20231214	0.09	N	207940	2500	1779 억	9549158	N	N	64	N	N
35	20241025	141008	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1066000	25000	2	2.40	76012335000	71653	67.84	1038000	1082000	1021000	1353000	729000	1041000	1060839.81	13.42	0	2866	1087666	1064332	1042666	1019332	997666	1053500	1008500	1779	312000	2500	811980	1000	1	71174000	758715	88.46	7.72	12	0.10	12051.00	138119.00	1113000	20241022	-4.22	694000	20231019	53.60	1113000	-4.22	20241022	721000	47.85	20240530	1113000	-4.22	20241022	698000	52.72	20231214	0.09	N	207940	2500	1779 억	9549158	N	N	64	N	N
36	20241025	131010	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1073000	32000	2	3.07	68588573000	64719	61.27	1038000	1082000	1021000	1353000	729000	1041000	1059790.66	13.42	0	3261	1087666	1064332	1042666	1019332	997666	1053500	1008500	1779	312000	2500	811980	1000	1	71174000	763697	89.04	7.77	12	0.09	12051.00	138119.00	1113000	20241022	-3.59	694000	20231019	54.61	1113000	-3.59	20241022	721000	48.82	20240530	1113000	-3.59	20241022	698000	53.72	20231214	0.09	N	207940	2500	1779 억	9549158	N	N	64	N	N
37	20241025	121012	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1074000	33000	2	3.17	63491168000	59965	56.77	1038000	1082000	1021000	1353000	729000	1041000	1058804.07	13.42	0	2932	1087666	1064332	1042666	1019332	997666	1053500	1008500	1779	312000	2500	811980	1000	1	71174000	764409	89.12	7.78	12	0.08	12051.00	138119.00	1113000	20241022	-3.50	694000	20231019	54.76	1113000	-3.50	20241022	721000	48.96	20240530	1113000	-3.50	20241022	698000	53.87	20231214	0.09	N	207940	2500	1779 억	9549158	N	N	64	N	N
38	20241025	111006	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1072000	31000	2	2.98	58248682000	55084	52.15	1038000	1082000	1021000	1353000	729000	1041000	1057452.23	13.42	0	2558	1087666	1064332	1042666	1019332	997666	1053500	1008500	1779	312000	2500	811980	1000	1	71174000	762985	88.96	7.76	12	0.08	12051.00	138119.00	1113000	20241022	-3.68	694000	20231019	54.47	1113000	-3.68	20241022	721000	48.68	20240530	1113000	-3.68	20241022	698000	53.58	20231214	0.09	N	207940	2500	1779 억	9549158	N	N	64	N	N
39	20241025	101008	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1074000	33000	2	3.17	41525427000	39531	37.43	1038000	1074000	1021000	1353000	729000	1041000	1050452.47	13.42	0	-654	1087666	1064332	1042666	1019332	997666	1053500	1008500	1779	312000	2500	811980	1000	1	71174000	764409	89.12	7.78	12	0.06	12051.00	138119.00	1113000	20241022	-3.50	694000	20231019	54.76	1113000	-3.50	20241022	721000	48.96	20240530	1113000	-3.50	20241022	698000	53.87	20231214	0.09	N	207940	2500	1779 억	9549158	N	N	64	N	N
40	20241025	091011	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1035000	-6000	5	-0.58	9781583000	9483	8.98	1038000	1043000	1021000	1353000	729000	1041000	1031485.13	13.42	0	-3654	1087666	1064332	1042666	1019332	997666	1053500	1008500	1779	312000	2500	811980	1000	1	71174000	736651	85.88	7.49	12	0.01	12051.00	138119.00	1113000	20241022	-7.01	694000	20231019	49.14	1113000	-7.01	20241022	721000	43.55	20240530	1113000	-7.01	20241022	698000	48.28	20231214	0.09	N	207940	2500	1779 억	9549158	N	N	64	N	N
41	20241024	160949	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1041000	-18000	5	-1.70	104672037000	100530	99.38	1063000	1066000	1021000	1376000	742000	1059000	1041201.56	13.42	0	-5118	1110333	1084666	1069333	1043666	1028333	1077000	1036000	1779	317000	2500	826020	1000	1	71174000	740921	86.38	7.54	12	0.14	12051.00	138119.00	1113000	20241022	-6.47	694000	20231019	50.00	1113000	-6.47	20241022	721000	44.38	20240530	1113000	-6.47	20241022	698000	49.14	20231214	0.08	N	207940	2500	1779 억	9548784	N	N	64	N	N
42	20241024	150959	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1041000	-18000	5	-1.70	94652139000	90898	89.86	1063000	1066000	1021000	1376000	742000	1059000	1041299.98	13.42	0	-5534	1110333	1084666	1069333	1043666	1028333	1077000	1036000	1779	317000	2500	826020	1000	1	71174000	740921	86.38	7.54	12	0.13	12051.00	138119.00	1113000	20241022	-6.47	694000	20231019	50.00	1113000	-6.47	20241022	721000	44.38	20240530	1113000	-6.47	20241022	698000	49.14	20231214	0.08	N	207940	2500	1779 억	9548784	N	N	952	N	N
43	20241024	140945	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1039000	-20000	5	-1.89	83196357000	79888	78.98	1063000	1066000	1021000	1376000	742000	1059000	1041411.78	13.42	0	-7004	1110333	1084666	1069333	1043666	1028333	1077000	1036000	1779	317000	2500	826020	1000	1	71174000	739498	86.22	7.52	12	0.11	12051.00	138119.00	1113000	20241022	-6.65	694000	20231019	49.71	1113000	-6.65	20241022	721000	44.11	20240530	1113000	-6.65	20241022	698000	48.85	20231214	0.08	N	207940	2500	1779 억	9548784	N	N	952	N	N
44	20241024	130957	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1036000	-23000	5	-2.17	75335010000	72317	71.49	1063000	1066000	1021000	1376000	742000	1059000	1041732.35	13.42	0	-5941	1110333	1084666	1069333	1043666	1028333	1077000	1036000	1779	317000	2500	826020	1000	1	71174000	737363	85.97	7.50	12	0.10	12051.00	138119.00	1113000	20241022	-6.92	694000	20231019	49.28	1113000	-6.92	20241022	721000	43.69	20240530	1113000	-6.92	20241022	698000	48.42	20231214	0.08	N	207940	2500	1779 억	9548784	N	N	952	N	N
45	20241024	120954	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1043000	-16000	5	-1.51	67619556000	64919	64.18	1063000	1066000	1021000	1376000	742000	1059000	1041598.05	13.42	0	-5337	1110333	1084666	1069333	1043666	1028333	1077000	1036000	1779	317000	2500	826020	1000	1	71174000	742345	86.55	7.55	12	0.09	12051.00	138119.00	1113000	20241022	-6.29	694000	20231019	50.29	1113000	-6.29	20241022	721000	44.66	20240530	1113000	-6.29	20241022	698000	49.43	20231214	0.08	N	207940	2500	1779 억	9548784	N	N	952	N	N
46	20241024	110952	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1039000	-20000	5	-1.89	60496810000	58079	57.42	1063000	1066000	1021000	1376000	742000	1059000	1041628.78	13.42	0	-5055	1110333	1084666	1069333	1043666	1028333	1077000	1036000	1779	317000	2500	826020	1000	1	71174000	739498	86.22	7.52	12	0.08	12051.00	138119.00	1113000	20241022	-6.65	694000	20231019	49.71	1113000	-6.65	20241022	721000	44.11	20240530	1113000	-6.65	20241022	698000	48.85	20231214	0.08	N	207940	2500	1779 억	9548784	N	N	952	N	N
47	20241024	100917	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1040000	-19000	5	-1.79	49225006000	47198	46.66	1063000	1066000	1021000	1376000	742000	1059000	1042945.84	13.42	0	-2851	1110333	1084666	1069333	1043666	1028333	1077000	1036000	1779	317000	2500	826020	1000	1	71174000	740210	86.30	7.53	12	0.07	12051.00	138119.00	1113000	20241022	-6.56	694000	20231019	49.86	1113000	-6.56	20241022	721000	44.24	20240530	1113000	-6.56	20241022	698000	49.00	20231214	0.08	N	207940	2500	1779 억	9548784	N	N	952	N	N
48	20241024	091023	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1037000	-22000	5	-2.08	19904002000	18906	18.69	1063000	1066000	1037000	1376000	742000	1059000	1052786.59	13.42	0	-865	1110333	1084666	1069333	1043666	1028333	1077000	1036000	1779	317000	2500	826020	1000	1	71174000	738074	86.05	7.51	12	0.03	12051.00	138119.00	1113000	20241022	-6.83	694000	20231019	49.42	1113000	-6.83	20241022	721000	43.83	20240530	1113000	-6.83	20241022	698000	48.57	20231214	0.08	N	207940	2500	1779 억	9548784	N	N	952	N	N
49	20241023	160956	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1059000	0	3	0.00	105410007000	98613	68.89	1070000	1095000	1054000	1376000	742000	1059000	1069013.09	13.41	0	-4780	1133666	1096332	1075666	1038332	1017666	1086000	1028000	1779	317000	2500	826020	1000	1	71174000	753733	87.88	7.67	12	0.14	12051.00	138119.00	1113000	20241022	-4.85	694000	20231019	52.59	1113000	-4.85	20241022	721000	46.88	20240530	1113000	-4.85	20241022	698000	51.72	20231214	0.08	N	207940	2500	1779 억	9545159	N	N	951	N	N
50	20241023	151016	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1065000	6000	2	0.57	95702921000	89461	62.49	1070000	1095000	1054000	1376000	742000	1059000	1069772.90	13.41	0	-5075	1133666	1096332	1075666	1038332	1017666	1086000	1028000	1779	317000	2500	826020	1000	1	71174000	758003	88.37	7.71	12	0.13	12051.00	138119.00	1113000	20241022	-4.31	694000	20231019	53.46	1113000	-4.31	20241022	721000	47.71	20240530	1113000	-4.31	20241022	698000	52.58	20231214	0.08	N	207940	2500	1779 억	9545159	N	N	1097	N	N
51	20241023	141021	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1058000	-1000	5	-0.09	79800571000	74473	52.02	1070000	1095000	1054000	1376000	742000	1059000	1071537.45	13.41	0	-6451	1133666	1096332	1075666	1038332	1017666	1086000	1028000	1779	317000	2500	826020	1000	1	71174000	753021	87.79	7.66	12	0.10	12051.00	138119.00	1113000	20241022	-4.94	694000	20231019	52.45	1113000	-4.94	20241022	721000	46.74	20240530	1113000	-4.94	20241022	698000	51.58	20231214	0.08	N	207940	2500	1779 억	9545159	N	N	1097	N	N
52	20241023	131004	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1063000	4000	2	0.38	71365139000	66524	46.47	1070000	1095000	1054000	1376000	742000	1059000	1072773.44	13.41	0	-6132	1133666	1096332	1075666	1038332	1017666	1086000	1028000	1779	317000	2500	826020	1000	1	71174000	756580	88.21	7.70	12	0.09	12051.00	138119.00	1113000	20241022	-4.49	694000	20231019	53.17	1113000	-4.49	20241022	721000	47.43	20240530	1113000	-4.49	20241022	698000	52.29	20231214	0.08	N	207940	2500	1779 억	9545159	N	N	1097	N	N
53	20241023	120959	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1066000	7000	2	0.66	65907608000	61397	42.89	1070000	1095000	1054000	1376000	742000	1059000	1073466.97	13.41	0	-5293	1133666	1096332	1075666	1038332	1017666	1086000	1028000	1779	317000	2500	826020	1000	1	71174000	758715	88.46	7.72	12	0.09	12051.00	138119.00	1113000	20241022	-4.22	694000	20231019	53.60	1113000	-4.22	20241022	721000	47.85	20240530	1113000	-4.22	20241022	698000	52.72	20231214	0.08	N	207940	2500	1779 억	9545159	N	N	1097	N	N
54	20241023	110954	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1057000	-2000	5	-0.19	56962309000	52971	37.00	1070000	1095000	1056000	1376000	742000	1059000	1075349.87	13.41	0	-4206	1133666	1096332	1075666	1038332	1017666	1086000	1028000	1779	317000	2500	826020	1000	1	71174000	752309	87.71	7.65	12	0.07	12051.00	138119.00	1113000	20241022	-5.03	694000	20231019	52.31	1113000	-5.03	20241022	721000	46.60	20240530	1113000	-5.03	20241022	698000	51.43	20231214	0.08	N	207940	2500	1779 억	9545159	N	N	1097	N	N
55	20241023	100959	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1073000	14000	2	1.32	39694429000	36737	25.66	1070000	1095000	1070000	1376000	742000	1059000	1080504.49	13.41	0	-352	1133666	1096332	1075666	1038332	1017666	1086000	1028000	1779	317000	2500	826020	1000	1	71174000	763697	89.04	7.77	12	0.05	12051.00	138119.00	1113000	20241022	-3.59	694000	20231019	54.61	1113000	-3.59	20241022	721000	48.82	20240530	1113000	-3.59	20241022	698000	53.72	20231214	0.08	N	207940	2500	1779 억	9545159	N	N	1097	N	N
56	20241023	090959	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1083000	24000	2	2.27	20406642000	18818	13.15	1070000	1095000	1070000	1376000	742000	1059000	1084425.46	13.41	0	3344	1133666	1096332	1075666	1038332	1017666	1086000	1028000	1779	317000	2500	826020	1000	1	71174000	770814	89.87	7.84	12	0.03	12051.00	138119.00	1113000	20241022	-2.70	694000	20231019	56.05	1113000	-2.70	20241022	721000	50.21	20240530	1113000	-2.70	20241022	698000	55.16	20231214	0.08	N	207940	2500	1779 억	9545159	N	N	1097	N	N
57	20241022	160947	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1059000	-32000	5	-2.93	152745998000	142280	104.72	1085000	1113000	1055000	1418000	764000	1091000	1073571.86	13.42	0	-4659	1125666	1108332	1086666	1069332	1047666	1117000	1078000	1779	327000	2500	850980	1000	1	71174000	753733	87.88	7.67	12	0.20	12051.00	138119.00	1113000	20241022	-4.85	694000	20231019	52.59	1113000	-4.85	20241022	721000	46.88	20240530	1113000	-4.85	20241022	698000	51.72	20231214	0.08	N	207940	2500	1779 억	9549183	N	N	1095	N	N
58	20241022	150959	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1058000	-33000	5	-3.02	139101723000	129397	95.24	1085000	1113000	1055000	1418000	764000	1091000	1074999.60	13.42	0	-2470	1125666	1108332	1086666	1069332	1047666	1117000	1078000	1779	327000	2500	850980	1000	1	71174000	753021	87.79	7.66	12	0.18	12051.00	138119.00	1113000	20241022	-4.94	694000	20231019	52.45	1113000	-4.94	20241022	721000	46.74	20240530	1113000	-4.94	20241022	698000	51.58	20231214	0.08	N	207940	2500	1779 억	9549183	N	N	680	N	N
59	20241022	140959	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1064000	-27000	5	-2.47	118328680000	109823	80.83	1085000	1113000	1056000	1418000	764000	1091000	1077448.99	13.42	0	-3226	1125666	1108332	1086666	1069332	1047666	1117000	1078000	1779	327000	2500	850980	1000	1	71174000	757291	88.29	7.70	12	0.15	12051.00	138119.00	1113000	20241022	-4.40	694000	20231019	53.31	1113000	-4.40	20241022	721000	47.57	20240530	1113000	-4.40	20241022	698000	52.44	20231214	0.08	N	207940	2500	1779 억	9549183	N	N	680	N	N
60	20241022	131000	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1057000	-34000	5	-3.12	104083389000	96420	70.97	1085000	1113000	1056000	1418000	764000	1091000	1079479.25	13.42	0	-2988	1125666	1108332	1086666	1069332	1047666	1117000	1078000	1779	327000	2500	850980	1000	1	71174000	752309	87.71	7.65	12	0.14	12051.00	138119.00	1113000	20241022	-5.03	694000	20231019	52.31	1113000	-5.03	20241022	721000	46.60	20240530	1113000	-5.03	20241022	698000	51.43	20231214	0.08	N	207940	2500	1779 억	9549183	N	N	680	N	N
61	20241022	120956	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1077000	-14000	5	-1.28	81742254000	75427	55.52	1085000	1113000	1067000	1418000	764000	1091000	1083726.70	13.42	0	-1979	1125666	1108332	1086666	1069332	1047666	1117000	1078000	1779	327000	2500	850980	1000	1	71174000	766544	89.37	7.80	12	0.11	12051.00	138119.00	1113000	20241022	-3.23	694000	20231019	55.19	1113000	-3.23	20241022	721000	49.38	20240530	1113000	-3.23	20241022	698000	54.30	20231214	0.08	N	207940	2500	1779 억	9549183	N	N	680	N	N
62	20241022	110952	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1084000	-7000	5	-0.64	75432572000	69595	51.22	1085000	1113000	1067000	1418000	764000	1091000	1083879.19	13.42	0	-146	1125666	1108332	1086666	1069332	1047666	1117000	1078000	1779	327000	2500	850980	1000	1	71174000	771526	89.95	7.85	12	0.10	12051.00	138119.00	1113000	20241022	-2.61	694000	20231019	56.20	1113000	-2.61	20241022	721000	50.35	20240530	1113000	-2.61	20241022	698000	55.30	20231214	0.08	N	207940	2500	1779 억	9549183	N	N	680	N	N
63	20241022	100954	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1080000	-11000	5	-1.01	58721988000	54112	39.83	1085000	1113000	1070000	1418000	764000	1091000	1085193.45	13.42	0	2067	1125666	1108332	1086666	1069332	1047666	1117000	1078000	1779	327000	2500	850980	1000	1	71174000	768679	89.62	7.82	12	0.08	12051.00	138119.00	1113000	20241022	-2.96	694000	20231019	55.62	1113000	-2.96	20241022	721000	49.79	20240530	1113000	-2.96	20241022	698000	54.73	20231214	0.08	N	207940	2500	1779 억	9549183	N	N	680	N	N
64	20241022	090954	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	1075000	-16000	5	-1.47	24258083000	22263	16.39	1085000	1113000	1074000	1418000	764000	1091000	1089614.29	13.42	0	966	1125666	1108332	1086666	1069332	1047666	1117000	1078000	1779	327000	2500	850980	1000	1	71174000	765121	89.20	7.78	12	0.03	12051.00	138119.00	1113000	20241022	-3.41	694000	20231019	54.90	1113000	-3.41	20241022	721000	49.10	20240530	1113000	-3.41	20241022	698000	54.01	20231214	0.08	N	207940	2500	1779 억	9549183	N	N	680	N	N
65	20241021	160945	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1091000	31000	2	2.92	148059551000	135560	166.26	1070000	1104000	1065000	1378000	742000	1060000	1092208.10	13.40	0	4274	1099333	1079666	1052333	1032666	1005333	1089500	1042500	1779	318000	2500	826800	1000	1	71174000	776508	90.53	7.90	12	0.19	12051.00	138119.00	1109000	20240925	-1.62	694000	20231019	57.20	1109000	-1.62	20240925	721000	51.32	20240530	1109000	-1.62	20240925	698000	56.30	20231214	0.07	N	207940	2500	1779 억	9536814	N	N	680	N	N
66	20241021	150950	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1093000	33000	2	3.11	140585517000	128712	157.86	1070000	1104000	1065000	1378000	742000	1060000	1092248.97	13.40	0	5174	1099333	1079666	1052333	1032666	1005333	1089500	1042500	1779	318000	2500	826800	1000	1	71174000	777932	90.70	7.91	12	0.18	12051.00	138119.00	1109000	20240925	-1.44	694000	20231019	57.49	1109000	-1.44	20240925	721000	51.60	20240530	1109000	-1.44	20240925	698000	56.59	20231214	0.07	N	207940	2500	1779 억	9536814	N	N	204	N	N
67	20241021	140953	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1091000	31000	2	2.92	128992084000	118103	144.85	1070000	1104000	1065000	1378000	742000	1060000	1092200.17	13.40	0	6287	1099333	1079666	1052333	1032666	1005333	1089500	1042500	1779	318000	2500	826800	1000	1	71174000	776508	90.53	7.90	12	0.17	12051.00	138119.00	1109000	20240925	-1.62	694000	20231019	57.20	1109000	-1.62	20240925	721000	51.32	20240530	1109000	-1.62	20240925	698000	56.30	20231214	0.07	N	207940	2500	1779 억	9536814	N	N	204	N	N
68	20241021	130950	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1096000	36000	2	3.40	120680637000	110500	135.52	1070000	1104000	1065000	1378000	742000	1060000	1092132.75	13.40	0	7768	1099333	1079666	1052333	1032666	1005333	1089500	1042500	1779	318000	2500	826800	1000	1	71174000	780067	90.95	7.94	12	0.16	12051.00	138119.00	1109000	20240925	-1.17	694000	20231019	57.93	1109000	-1.17	20240925	721000	52.01	20240530	1109000	-1.17	20240925	698000	57.02	20231214	0.07	N	207940	2500	1779 억	9536814	N	N	204	N	N
69	20241021	120950	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1098000	38000	2	3.58	113222787000	103697	127.18	1070000	1104000	1065000	1378000	742000	1060000	1091862.05	13.40	0	8192	1099333	1079666	1052333	1032666	1005333	1089500	1042500	1779	318000	2500	826800	1000	1	71174000	781491	91.11	7.95	12	0.15	12051.00	138119.00	1109000	20240925	-0.99	694000	20231019	58.21	1109000	-0.99	20240925	721000	52.29	20240530	1109000	-0.99	20240925	698000	57.31	20231214	0.07	N	207940	2500	1779 억	9536814	N	N	204	N	N
70	20241021	110945	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1097000	37000	2	3.49	106361993000	97443	119.51	1070000	1104000	1065000	1378000	742000	1060000	1091530.68	13.40	0	7296	1099333	1079666	1052333	1032666	1005333	1089500	1042500	1779	318000	2500	826800	1000	1	71174000	780779	91.03	7.94	12	0.14	12051.00	138119.00	1109000	20240925	-1.08	694000	20231019	58.07	1109000	-1.08	20240925	721000	52.15	20240530	1109000	-1.08	20240925	698000	57.16	20231214	0.07	N	207940	2500	1779 억	9536814	N	N	204	N	N
71	20241021	100949	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1089000	29000	2	2.74	83458581000	76404	93.70	1070000	1104000	1065000	1378000	742000	1060000	1092333.04	13.40	0	3465	1099333	1079666	1052333	1032666	1005333	1089500	1042500	1779	318000	2500	826800	1000	1	71174000	775085	90.37	7.88	12	0.11	12051.00	138119.00	1109000	20240925	-1.80	694000	20231019	56.92	1109000	-1.80	20240925	721000	51.04	20240530	1109000	-1.80	20240925	698000	56.02	20231214	0.07	N	207940	2500	1779 억	9536814	N	N	204	N	N
72	20241021	090946	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1085000	25000	2	2.36	26752011000	24602	30.17	1070000	1100000	1065000	1378000	742000	1060000	1087392.83	13.40	0	-1464	1099333	1079666	1052333	1032666	1005333	1089500	1042500	1779	318000	2500	826800	1000	1	71174000	772238	90.03	7.86	12	0.03	12051.00	138119.00	1109000	20240925	-2.16	694000	20231019	56.34	1109000	-2.16	20240925	721000	50.49	20240530	1109000	-2.16	20240925	698000	55.44	20231214	0.07	N	207940	2500	1779 억	9536814	N	N	204	N	N
73	20241018	160946	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1060000	34000	2	3.31	85446000000	81138	94.75	1033000	1072000	1025000	1333000	719000	1026000	1053092.56	13.39	0	8394	1080666	1053332	1035666	1008332	990666	1044500	999500	1779	307000	2500	800280	1000	1	71174000	754444	87.96	7.67	12	0.11	12051.00	138119.00	1109000	20240925	-4.42	694000	20231019	52.74	1109000	-4.42	20240925	721000	47.02	20240530	1109000	-4.42	20240925	694000	52.74	20231019	0.07	N	207940	2500	1779 억	9527474	N	N	204	N	N
74	20241018	151010	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1061000	35000	2	3.41	77674383000	73807	86.19	1033000	1072000	1025000	1333000	719000	1026000	1052405.39	13.39	0	8247	1080666	1053332	1035666	1008332	990666	1044500	999500	1779	307000	2500	800280	1000	1	71174000	755156	88.04	7.68	12	0.10	12051.00	138119.00	1109000	20240925	-4.33	694000	20231019	52.88	1109000	-4.33	20240925	721000	47.16	20240530	1109000	-4.33	20240925	694000	52.88	20231019	0.07	N	207940	2500	1779 억	9527474	N	N	127	N	N
75	20241018	141010	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1068000	42000	2	4.09	65775552000	62632	73.14	1033000	1072000	1025000	1333000	719000	1026000	1050198.17	13.39	0	7290	1080666	1053332	1035666	1008332	990666	1044500	999500	1779	307000	2500	800280	1000	1	71174000	760138	88.62	7.73	12	0.09	12051.00	138119.00	1109000	20240925	-3.70	694000	20231019	53.89	1109000	-3.70	20240925	721000	48.13	20240530	1109000	-3.70	20240925	694000	53.89	20231019	0.07	N	207940	2500	1779 억	9527474	N	N	127	N	N
76	20241018	130956	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1050000	24000	2	2.34	47512461000	45413	53.03	1033000	1057000	1025000	1333000	719000	1026000	1046238.86	13.39	0	3083	1080666	1053332	1035666	1008332	990666	1044500	999500	1779	307000	2500	800280	1000	1	71174000	747327	87.13	7.60	12	0.06	12051.00	138119.00	1109000	20240925	-5.32	694000	20231019	51.30	1109000	-5.32	20240925	721000	45.63	20240530	1109000	-5.32	20240925	694000	51.30	20231019	0.07	N	207940	2500	1779 억	9527474	N	N	127	N	N
77	20241018	121006	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1053000	27000	2	2.63	44265492000	42327	49.43	1033000	1057000	1025000	1333000	719000	1026000	1045806.89	13.39	0	2620	1080666	1053332	1035666	1008332	990666	1044500	999500	1779	307000	2500	800280	1000	1	71174000	749462	87.38	7.62	12	0.06	12051.00	138119.00	1109000	20240925	-5.05	694000	20231019	51.73	1109000	-5.05	20240925	721000	46.05	20240530	1109000	-5.05	20240925	694000	51.73	20231019	0.07	N	207940	2500	1779 억	9527474	N	N	127	N	N
78	20241018	111006	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1053000	27000	2	2.63	40204365000	38461	44.91	1033000	1057000	1025000	1333000	719000	1026000	1045337.68	13.39	0	1712	1080666	1053332	1035666	1008332	990666	1044500	999500	1779	307000	2500	800280	1000	1	71174000	749462	87.38	7.62	12	0.05	12051.00	138119.00	1109000	20240925	-5.05	694000	20231019	51.73	1109000	-5.05	20240925	721000	46.05	20240530	1109000	-5.05	20240925	694000	51.73	20231019	0.07	N	207940	2500	1779 억	9527474	N	N	127	N	N
79	20241018	100951	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1051000	25000	2	2.44	31018619000	29731	34.72	1033000	1057000	1025000	1333000	719000	1026000	1043320.04	13.39	0	72	1080666	1053332	1035666	1008332	990666	1044500	999500	1779	307000	2500	800280	1000	1	71174000	748039	87.21	7.61	12	0.04	12051.00	138119.00	1109000	20240925	-5.23	694000	20231019	51.44	1109000	-5.23	20240925	721000	45.77	20240530	1109000	-5.23	20240925	694000	51.44	20231019	0.07	N	207940	2500	1779 억	9527474	N	N	127	N	N
80	20241018	090951	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1035000	9000	2	0.88	5820087000	5632	6.58	1033000	1039000	1025000	1333000	719000	1026000	1033421.17	13.39	0	-852	1080666	1053332	1035666	1008332	990666	1044500	999500	1779	307000	2500	800280	1000	1	71174000	736651	85.88	7.49	12	0.01	12051.00	138119.00	1109000	20240925	-6.67	694000	20231019	49.14	1109000	-6.67	20240925	721000	43.55	20240530	1109000	-6.67	20240925	694000	49.14	20231019	0.07	N	207940	2500	1779 억	9527474	N	N	127	N	N
81	20241017	160949	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1026000	-31000	5	-2.93	87552379000	84776	115.44	1058000	1063000	1018000	1374000	740000	1057000	1032757.72	13.41	0	2018	1091000	1074000	1065000	1048000	1039000	1069500	1043500	1779	317000	2500	824460	1000	1	71174000	730245	85.14	7.43	12	0.12	12051.00	138119.00	1109000	20240925	-7.48	694000	20231019	47.84	1109000	-7.48	20240925	721000	42.30	20240530	1109000	-7.48	20240925	694000	47.84	20231019	0.09	N	207940	2500	1779 억	9544069	N	N	127	N	N
82	20241017	150952	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1030000	-27000	5	-2.55	79526881000	76959	104.79	1058000	1063000	1018000	1374000	740000	1057000	1033366.87	13.41	0	1429	1091000	1074000	1065000	1048000	1039000	1069500	1043500	1779	317000	2500	824460	1000	1	71174000	733092	85.47	7.46	12	0.11	12051.00	138119.00	1109000	20240925	-7.12	694000	20231019	48.41	1109000	-7.12	20240925	721000	42.86	20240530	1109000	-7.12	20240925	694000	48.41	20231019	0.09	N	207940	2500	1779 억	9544069	N	N	304	N	N
83	20241017	140955	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1031000	-26000	5	-2.46	70426521000	68103	92.74	1058000	1063000	1018000	1374000	740000	1057000	1034117.75	13.41	0	-790	1091000	1074000	1065000	1048000	1039000	1069500	1043500	1779	317000	2500	824460	1000	1	71174000	733804	85.55	7.46	12	0.10	12051.00	138119.00	1109000	20240925	-7.03	694000	20231019	48.56	1109000	-7.03	20240925	721000	43.00	20240530	1109000	-7.03	20240925	694000	48.56	20231019	0.09	N	207940	2500	1779 억	9544069	N	N	304	N	N
84	20241017	130950	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1034000	-23000	5	-2.18	63038845000	60931	82.97	1058000	1063000	1018000	1374000	740000	1057000	1034593.97	13.41	0	-2146	1091000	1074000	1065000	1048000	1039000	1069500	1043500	1779	317000	2500	824460	1000	1	71174000	735939	85.80	7.49	12	0.09	12051.00	138119.00	1109000	20240925	-6.76	694000	20231019	48.99	1109000	-6.76	20240925	721000	43.41	20240530	1109000	-6.76	20240925	694000	48.99	20231019	0.09	N	207940	2500	1779 억	9544069	N	N	304	N	N
85	20241017	120955	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1036000	-21000	5	-1.99	57786221000	55851	76.05	1058000	1063000	1018000	1374000	740000	1057000	1034649.71	13.41	0	-3208	1091000	1074000	1065000	1048000	1039000	1069500	1043500	1779	317000	2500	824460	1000	1	71174000	737363	85.97	7.50	12	0.08	12051.00	138119.00	1109000	20240925	-6.58	694000	20231019	49.28	1109000	-6.58	20240925	721000	43.69	20240530	1109000	-6.58	20240925	694000	49.28	20231019	0.09	N	207940	2500	1779 억	9544069	N	N	304	N	N
86	20241017	110954	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1038000	-19000	5	-1.80	51770958000	50050	68.15	1058000	1063000	1018000	1374000	740000	1057000	1034384.78	13.41	0	-4134	1091000	1074000	1065000	1048000	1039000	1069500	1043500	1779	317000	2500	824460	1000	1	71174000	738786	86.13	7.52	12	0.07	12051.00	138119.00	1109000	20240925	-6.40	694000	20231019	49.57	1109000	-6.40	20240925	721000	43.97	20240530	1109000	-6.40	20240925	694000	49.57	20231019	0.09	N	207940	2500	1779 억	9544069	N	N	304	N	N
87	20241017	100950	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1035000	-22000	5	-2.08	43153429000	41761	56.87	1058000	1063000	1018000	1374000	740000	1057000	1033342.81	13.41	0	-5408	1091000	1074000	1065000	1048000	1039000	1069500	1043500	1779	317000	2500	824460	1000	1	71174000	736651	85.88	7.49	12	0.06	12051.00	138119.00	1109000	20240925	-6.67	694000	20231019	49.14	1109000	-6.67	20240925	721000	43.55	20240530	1109000	-6.67	20240925	694000	49.14	20231019	0.09	N	207940	2500	1779 억	9544069	N	N	304	N	N
88	20241017	090945	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1040000	-17000	5	-1.61	8812208000	8391	11.43	1058000	1063000	1040000	1374000	740000	1057000	1050197.59	13.41	0	-1699	1091000	1074000	1065000	1048000	1039000	1069500	1043500	1779	317000	2500	824460	1000	1	71174000	740210	86.30	7.53	12	0.01	12051.00	138119.00	1109000	20240925	-6.22	694000	20231019	49.86	1109000	-6.22	20240925	721000	44.24	20240530	1109000	-6.22	20240925	694000	49.86	20231019	0.09	N	207940	2500	1779 억	9544069	N	N	304	N	N
89	20241016	160941	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1057000	-25000	5	-2.31	77993323000	73017	54.71	1071000	1082000	1056000	1406000	758000	1082000	1068161.19	13.41	0	4769	1135333	1108666	1069333	1042666	1003333	1122000	1056000	1779	324000	2500	843960	1000	1	71174000	752309	87.71	7.65	12	0.10	12051.00	138119.00	1109000	20240925	-4.69	694000	20231019	52.31	1109000	-4.69	20240925	721000	46.60	20240530	1109000	-4.69	20240925	694000	52.31	20231019	0.09	N	207940	2500	1779 억	9543375	N	N	304	N	N
90	20241016	150946	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1059000	-23000	5	-2.13	69107702000	64611	48.42	1071000	1082000	1056000	1406000	758000	1082000	1069596.54	13.41	0	5178	1135333	1108666	1069333	1042666	1003333	1122000	1056000	1779	324000	2500	843960	1000	1	71174000	753733	87.88	7.67	12	0.09	12051.00	138119.00	1109000	20240925	-4.51	694000	20231019	52.59	1109000	-4.51	20240925	721000	46.88	20240530	1109000	-4.51	20240925	694000	52.59	20231019	0.09	N	207940	2500	1779 억	9543375	N	N	1397	N	N
91	20241016	140947	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1062000	-20000	5	-1.85	55969019000	52212	39.12	1071000	1082000	1058000	1406000	758000	1082000	1071957.00	13.41	0	2973	1135333	1108666	1069333	1042666	1003333	1122000	1056000	1779	324000	2500	843960	1000	1	71174000	755868	88.13	7.69	12	0.07	12051.00	138119.00	1109000	20240925	-4.24	694000	20231019	53.03	1109000	-4.24	20240925	721000	47.30	20240530	1109000	-4.24	20240925	694000	53.03	20231019	0.09	N	207940	2500	1779 억	9543375	N	N	1397	N	N
92	20241016	130942	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1069000	-13000	5	-1.20	44459707000	41395	31.02	1071000	1082000	1062000	1406000	758000	1082000	1074035.68	13.41	0	1809	1135333	1108666	1069333	1042666	1003333	1122000	1056000	1779	324000	2500	843960	1000	1	71174000	760850	88.71	7.74	12	0.06	12051.00	138119.00	1109000	20240925	-3.61	694000	20231019	54.03	1109000	-3.61	20240925	721000	48.27	20240530	1109000	-3.61	20240925	694000	54.03	20231019	0.09	N	207940	2500	1779 억	9543375	N	N	1397	N	N
93	20241016	120943	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1071000	-11000	5	-1.02	36365436000	33808	25.33	1071000	1082000	1065000	1406000	758000	1082000	1075645.88	13.41	0	785	1135333	1108666	1069333	1042666	1003333	1122000	1056000	1779	324000	2500	843960	1000	1	71174000	762274	88.87	7.75	12	0.05	12051.00	138119.00	1109000	20240925	-3.43	694000	20231019	54.32	1109000	-3.43	20240925	721000	48.54	20240530	1109000	-3.43	20240925	694000	54.32	20231019	0.09	N	207940	2500	1779 억	9543375	N	N	1397	N	N
94	20241016	110940	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1074000	-8000	5	-0.74	30125685000	27989	20.97	1071000	1082000	1065000	1406000	758000	1082000	1076340.17	13.41	0	-332	1135333	1108666	1069333	1042666	1003333	1122000	1056000	1779	324000	2500	843960	1000	1	71174000	764409	89.12	7.78	12	0.04	12051.00	138119.00	1109000	20240925	-3.16	694000	20231019	54.76	1109000	-3.16	20240925	721000	48.96	20240530	1109000	-3.16	20240925	694000	54.76	20231019	0.09	N	207940	2500	1779 억	9543375	N	N	1397	N	N
95	20241016	100941	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1076000	-6000	5	-0.55	21924675000	20359	15.26	1071000	1082000	1065000	1406000	758000	1082000	1076903.34	13.41	0	-497	1135333	1108666	1069333	1042666	1003333	1122000	1056000	1779	324000	2500	843960	1000	1	71174000	765832	89.29	7.79	12	0.03	12051.00	138119.00	1109000	20240925	-2.98	694000	20231019	55.04	1109000	-2.98	20240925	721000	49.24	20240530	1109000	-2.98	20240925	694000	55.04	20231019	0.09	N	207940	2500	1779 억	9543375	N	N	1397	N	N
96	20241016	090943	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1079000	-3000	5	-0.28	8627856000	8024	6.01	1071000	1082000	1065000	1406000	758000	1082000	1075256.23	13.41	0	-355	1135333	1108666	1069333	1042666	1003333	1122000	1056000	1779	324000	2500	843960	1000	1	71174000	767967	89.54	7.81	12	0.01	12051.00	138119.00	1109000	20240925	-2.71	694000	20231019	55.48	1109000	-2.71	20240925	721000	49.65	20240530	1109000	-2.71	20240925	694000	55.48	20231019	0.09	N	207940	2500	1779 억	9543375	N	N	1397	N	N
97	20241015	160937	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1082000	46000	2	4.44	142186827000	133044	185.69	1035000	1096000	1030000	1346000	726000	1036000	1068703.53	13.38	0	24476	1050000	1043000	1030000	1023000	1010000	1046500	1026500	1779	310000	2500	808080	1000	1	71174000	770103	89.79	7.83	12	0.19	12051.00	138119.00	1109000	20240925	-2.43	691000	20231005	56.58	1109000	-2.43	20240925	721000	50.07	20240530	1109000	-2.43	20240925	694000	55.91	20231019	0.08	N	207940	2500	1779 억	9522440	N	N	1397	N	N
98	20241015	150945	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1082000	46000	2	4.44	132315395000	123921	172.96	1035000	1096000	1030000	1346000	726000	1036000	1067740.40	13.38	0	24008	1050000	1043000	1030000	1023000	1010000	1046500	1026500	1779	310000	2500	808080	1000	1	71174000	770103	89.79	7.83	12	0.17	12051.00	138119.00	1109000	20240925	-2.43	691000	20231005	56.58	1109000	-2.43	20240925	721000	50.07	20240530	1109000	-2.43	20240925	694000	55.91	20231019	0.08	N	207940	2500	1779 억	9522440	N	N	348	N	N
99	20241015	140944	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1084000	48000	2	4.63	101626262000	95668	133.53	1035000	1084000	1030000	1346000	726000	1036000	1062281.17	13.38	0	21385	1050000	1043000	1030000	1023000	1010000	1046500	1026500	1779	310000	2500	808080	1000	1	71174000	771526	89.95	7.85	12	0.13	12051.00	138119.00	1109000	20240925	-2.25	691000	20231005	56.87	1109000	-2.25	20240925	721000	50.35	20240530	1109000	-2.25	20240925	694000	56.20	20231019	0.08	N	207940	2500	1779 억	9522440	N	N	348	N	N
100	20241015	130941	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1064000	28000	2	2.70	66393811000	62921	87.82	1035000	1067000	1030000	1346000	726000	1036000	1055193.80	13.38	0	10240	1050000	1043000	1030000	1023000	1010000	1046500	1026500	1779	310000	2500	808080	1000	1	71174000	757291	88.29	7.70	12	0.09	12051.00	138119.00	1109000	20240925	-4.06	691000	20231005	53.98	1109000	-4.06	20240925	721000	47.57	20240530	1109000	-4.06	20240925	694000	53.31	20231019	0.08	N	207940	2500	1779 억	9522440	N	N	348	N	N
101	20241015	120943	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1059000	23000	2	2.22	50644299000	48113	67.15	1035000	1065000	1030000	1346000	726000	1036000	1052612.23	13.38	0	5645	1050000	1043000	1030000	1023000	1010000	1046500	1026500	1779	310000	2500	808080	1000	1	71174000	753733	87.88	7.67	12	0.07	12051.00	138119.00	1109000	20240925	-4.51	691000	20231005	53.26	1109000	-4.51	20240925	721000	46.88	20240530	1109000	-4.51	20240925	694000	52.59	20231019	0.08	N	207940	2500	1779 억	9522440	N	N	348	N	N
102	20241015	110949	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1059000	23000	2	2.22	45579320000	43323	60.47	1035000	1065000	1030000	1346000	726000	1036000	1052082.08	13.38	0	5717	1050000	1043000	1030000	1023000	1010000	1046500	1026500	1779	310000	2500	808080	1000	1	71174000	753733	87.88	7.67	12	0.06	12051.00	138119.00	1109000	20240925	-4.51	691000	20231005	53.26	1109000	-4.51	20240925	721000	46.88	20240530	1109000	-4.51	20240925	694000	52.59	20231019	0.08	N	207940	2500	1779 억	9522440	N	N	348	N	N
103	20241015	100946	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1062000	26000	2	2.51	34147891000	32535	45.41	1035000	1065000	1030000	1346000	726000	1036000	1049574.86	13.38	0	5752	1050000	1043000	1030000	1023000	1010000	1046500	1026500	1779	310000	2500	808080	1000	1	71174000	755868	88.13	7.69	12	0.05	12051.00	138119.00	1109000	20240925	-4.24	691000	20231005	53.69	1109000	-4.24	20240925	721000	47.30	20240530	1109000	-4.24	20240925	694000	53.03	20231019	0.08	N	207940	2500	1779 억	9522440	N	N	348	N	N
104	20241015	090940	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1032000	-4000	5	-0.39	4066141000	3936	5.49	1035000	1036000	1030000	1346000	726000	1036000	1033062.79	13.38	0	-1064	1050000	1043000	1030000	1023000	1010000	1046500	1026500	1779	310000	2500	808080	1000	1	71174000	734516	85.64	7.47	12	0.01	12051.00	138119.00	1109000	20240925	-6.94	691000	20231005	49.35	1109000	-6.94	20240925	721000	43.13	20240530	1109000	-6.94	20240925	694000	48.70	20231019	0.08	N	207940	2500	1779 억	9522440	N	N	348	N	N
105	20241014	160919	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1036000	12000	2	1.17	73220927000	71147	73.30	1024000	1037000	1017000	1331000	717000	1024000	1029139.92	13.37	0	3514	1057333	1040666	1016333	999666	975333	1049000	1008000	1779	307000	2500	798720	1000	1	71174000	737363	85.97	7.50	12	0.10	12051.00	138119.00	1109000	20240925	-6.58	668000	20231004	55.09	1109000	-6.58	20240925	721000	43.69	20240530	1109000	-6.58	20240925	694000	49.28	20231019	0.08	N	207940	2500	1779 억	9517745	N	N	348	N	N
106	20241014	150930	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1035000	11000	2	1.07	67528683000	65649	67.63	1024000	1037000	1017000	1331000	717000	1024000	1028638.61	13.37	0	3065	1057333	1040666	1016333	999666	975333	1049000	1008000	1779	307000	2500	798720	1000	1	71174000	736651	85.88	7.49	12	0.09	12051.00	138119.00	1109000	20240925	-6.67	668000	20231004	54.94	1109000	-6.67	20240925	721000	43.55	20240530	1109000	-6.67	20240925	694000	49.14	20231019	0.08	N	207940	2500	1779 억	9517745	N	N	628	N	N
107	20241014	140929	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1032000	8000	2	0.78	59828650000	58199	59.96	1024000	1037000	1017000	1331000	717000	1024000	1028007.47	13.37	0	3512	1057333	1040666	1016333	999666	975333	1049000	1008000	1779	307000	2500	798720	1000	1	71174000	734516	85.64	7.47	12	0.08	12051.00	138119.00	1109000	20240925	-6.94	668000	20231004	54.49	1109000	-6.94	20240925	721000	43.13	20240530	1109000	-6.94	20240925	694000	48.70	20231019	0.08	N	207940	2500	1779 억	9517745	N	N	628	N	N
108	20241014	130928	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1032000	8000	2	0.78	49271320000	47992	49.44	1024000	1037000	1017000	1331000	717000	1024000	1026661.88	13.37	0	1447	1057333	1040666	1016333	999666	975333	1049000	1008000	1779	307000	2500	798720	1000	1	71174000	734516	85.64	7.47	12	0.07	12051.00	138119.00	1109000	20240925	-6.94	668000	20231004	54.49	1109000	-6.94	20240925	721000	43.13	20240530	1109000	-6.94	20240925	694000	48.70	20231019	0.08	N	207940	2500	1779 억	9517745	N	N	628	N	N
109	20241014	120921	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1029000	5000	2	0.49	42919208000	41810	43.07	1024000	1037000	1017000	1331000	717000	1024000	1026535.13	13.37	0	3442	1057333	1040666	1016333	999666	975333	1049000	1008000	1779	307000	2500	798720	1000	1	71174000	732380	85.39	7.45	12	0.06	12051.00	138119.00	1109000	20240925	-7.21	668000	20231004	54.04	1109000	-7.21	20240925	721000	42.72	20240530	1109000	-7.21	20240925	694000	48.27	20231019	0.08	N	207940	2500	1779 억	9517745	N	N	628	N	N
110	20241014	110919	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1030000	6000	2	0.59	33986772000	33145	34.15	1024000	1037000	1017000	1331000	717000	1024000	1025400.41	13.37	0	5134	1057333	1040666	1016333	999666	975333	1049000	1008000	1779	307000	2500	798720	1000	1	71174000	733092	85.47	7.46	12	0.05	12051.00	138119.00	1109000	20240925	-7.12	668000	20231004	54.19	1109000	-7.12	20240925	721000	42.86	20240530	1109000	-7.12	20240925	694000	48.41	20231019	0.08	N	207940	2500	1779 억	9517745	N	N	628	N	N
111	20241014	100921	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1020000	-4000	5	-0.39	26380339000	25726	26.50	1024000	1037000	1017000	1331000	717000	1024000	1025439.91	13.37	0	3537	1057333	1040666	1016333	999666	975333	1049000	1008000	1779	307000	2500	798720	1000	1	71174000	725975	84.64	7.38	12	0.04	12051.00	138119.00	1109000	20240925	-8.03	668000	20231004	52.69	1109000	-8.03	20240925	721000	41.47	20240530	1109000	-8.03	20240925	694000	46.97	20231019	0.08	N	207940	2500	1779 억	9517745	N	N	628	N	N
112	20241014	090925	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1022000	-2000	5	-0.20	9959119000	9664	9.96	1024000	1037000	1022000	1331000	717000	1024000	1030598.75	13.37	0	2076	1057333	1040666	1016333	999666	975333	1049000	1008000	1779	307000	2500	798720	1000	1	71174000	727398	84.81	7.40	12	0.01	12051.00	138119.00	1109000	20240925	-7.84	668000	20231004	52.99	1109000	-7.84	20240925	721000	41.75	20240530	1109000	-7.84	20240925	694000	47.26	20231019	0.08	N	207940	2500	1779 억	9517745	N	N	628	N	N
113	20241011	160906	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1024000	29000	2	2.91	98462853000	96649	108.63	1011000	1033000	992000	1293000	697000	995000	1018760.50	13.34	0	17880	1045666	1020332	1007666	982332	969666	1014000	976000	1779	298000	2500	776100	1000	1	71174000	728822	84.97	7.41	12	0.14	12051.00	138119.00	1109000	20240925	-7.66	668000	20231004	53.29	1109000	-7.66	20240925	721000	42.02	20240530	1109000	-7.66	20240925	694000	47.55	20231019	0.08	N	207940	2500	1779 억	9495371	N	N	628	N	N
114	20241011	150919	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1023000	28000	2	2.81	92998826000	91312	102.63	1011000	1033000	992000	1293000	697000	995000	1018474.76	13.34	0	17152	1045666	1020332	1007666	982332	969666	1014000	976000	1779	298000	2500	776100	1000	1	71174000	728110	84.89	7.41	12	0.13	12051.00	138119.00	1109000	20240925	-7.75	668000	20231004	53.14	1109000	-7.75	20240925	721000	41.89	20240530	1109000	-7.75	20240925	694000	47.41	20231019	0.08	N	207940	2500	1779 억	9495371	N	N	791	N	N
115	20241011	140922	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1020000	25000	2	2.51	82365894000	80894	90.92	1011000	1033000	992000	1293000	697000	995000	1018197.06	13.34	0	14229	1045666	1020332	1007666	982332	969666	1014000	976000	1779	298000	2500	776100	1000	1	71174000	725975	84.64	7.38	12	0.11	12051.00	138119.00	1109000	20240925	-8.03	668000	20231004	52.69	1109000	-8.03	20240925	721000	41.47	20240530	1109000	-8.03	20240925	694000	46.97	20231019	0.08	N	207940	2500	1779 억	9495371	N	N	791	N	N
116	20241011	130922	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1031000	36000	2	3.62	65262016000	64277	72.24	1011000	1033000	992000	1293000	697000	995000	1015326.45	13.34	0	12236	1045666	1020332	1007666	982332	969666	1014000	976000	1779	298000	2500	776100	1000	1	71174000	733804	85.55	7.46	12	0.09	12051.00	138119.00	1109000	20240925	-7.03	668000	20231004	54.34	1109000	-7.03	20240925	721000	43.00	20240530	1109000	-7.03	20240925	694000	48.56	20231019	0.08	N	207940	2500	1779 억	9495371	N	N	791	N	N
117	20241011	120916	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1030000	35000	2	3.52	52254017000	51630	58.03	1011000	1030000	992000	1293000	697000	995000	1012088.31	13.34	0	9633	1045666	1020332	1007666	982332	969666	1014000	976000	1779	298000	2500	776100	1000	1	71174000	733092	85.47	7.46	12	0.07	12051.00	138119.00	1109000	20240925	-7.12	668000	20231004	54.19	1109000	-7.12	20240925	721000	42.86	20240530	1109000	-7.12	20240925	694000	48.41	20231019	0.08	N	207940	2500	1779 억	9495371	N	N	791	N	N
118	20241011	110916	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1021000	26000	2	2.61	38109504000	37823	42.51	1011000	1022000	992000	1293000	697000	995000	1007576.86	13.34	0	5364	1045666	1020332	1007666	982332	969666	1014000	976000	1779	298000	2500	776100	1000	1	71174000	726687	84.72	7.39	12	0.05	12051.00	138119.00	1109000	20240925	-7.94	668000	20231004	52.84	1109000	-7.94	20240925	721000	41.61	20240530	1109000	-7.94	20240925	694000	47.12	20231019	0.08	N	207940	2500	1779 억	9495371	N	N	791	N	N
119	20241011	100924	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1005000	10000	2	1.01	19006752000	18995	21.35	1011000	1011000	992000	1293000	697000	995000	1000620.46	13.34	0	-915	1045666	1020332	1007666	982332	969666	1014000	976000	1779	298000	2500	776100	1000	1	71174000	715299	83.40	7.28	12	0.03	12051.00	138119.00	1109000	20240925	-9.38	668000	20231004	50.45	1109000	-9.38	20240925	721000	39.39	20240530	1109000	-9.38	20240925	694000	44.81	20231019	0.08	N	207940	2500	1779 억	9495371	N	N	791	N	N
120	20241011	090921	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	999000	4000	2	0.40	4320410000	4306	4.84	1011000	1011000	997000	1293000	697000	995000	1003358.14	13.34	0	-1245	1045666	1020332	1007666	982332	969666	1014000	976000	1779	298000	2500	776100	1000	1	71174000	711028	82.90	7.23	12	0.01	12051.00	138119.00	1109000	20240925	-9.92	668000	20231004	49.55	1109000	-9.92	20240925	721000	38.56	20240530	1109000	-9.92	20240925	694000	43.95	20231019	0.08	N	207940	2500	1779 억	9495371	N	N	791	N	N
121	20241010	160940	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	995000	-9000	5	-0.90	89015922000	88427	165.99	1009000	1033000	995000	1305000	703000	1004000	1006675.16	13.34	0	-1792	1018666	1011332	1001666	994332	984666	1015000	998000	1779	301000	2500	783120	1000	1	71174000	708181	82.57	7.20	12	0.12	12051.00	138119.00	1109000	20240925	-10.28	668000	20231004	48.95	1109000	-10.28	20240925	721000	38.00	20240530	1109000	-10.28	20240925	694000	43.37	20231019	0.08	N	207940	2500	1779 억	9491560	N	N	790	N	N
122	20241010	150956	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	999000	-5000	5	-0.50	73457020000	72798	136.65	1009000	1033000	997000	1305000	703000	1004000	1009052.72	13.34	0	-430	1018666	1011332	1001666	994332	984666	1015000	998000	1779	301000	2500	783120	1000	1	71174000	711028	82.90	7.23	12	0.10	12051.00	138119.00	1109000	20240925	-9.92	668000	20231004	49.55	1109000	-9.92	20240925	721000	38.56	20240530	1109000	-9.92	20240925	694000	43.95	20231019	0.08	N	207940	2500	1779 억	9491560	N	N	341	N	N
123	20241010	140949	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1003000	-1000	5	-0.10	58278117000	57615	108.15	1009000	1033000	998000	1305000	703000	1004000	1011509.45	13.34	0	132	1018666	1011332	1001666	994332	984666	1015000	998000	1779	301000	2500	783120	1000	1	71174000	713875	83.23	7.26	12	0.08	12051.00	138119.00	1109000	20240925	-9.56	668000	20231004	50.15	1109000	-9.56	20240925	721000	39.11	20240530	1109000	-9.56	20240925	694000	44.52	20231019	0.08	N	207940	2500	1779 억	9491560	N	N	341	N	N
124	20241010	130946	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1004000	0	3	0.00	49955079000	49334	92.61	1009000	1033000	998000	1305000	703000	1004000	1012589.27	13.34	0	-527	1018666	1011332	1001666	994332	984666	1015000	998000	1779	301000	2500	783120	1000	1	71174000	714587	83.31	7.27	12	0.07	12051.00	138119.00	1109000	20240925	-9.47	668000	20231004	50.30	1109000	-9.47	20240925	721000	39.25	20240530	1109000	-9.47	20240925	694000	44.67	20231019	0.08	N	207940	2500	1779 억	9491560	N	N	341	N	N
125	20241010	120947	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1005000	1000	2	0.10	46447948000	45844	86.06	1009000	1033000	998000	1305000	703000	1004000	1013173.98	13.34	0	-346	1018666	1011332	1001666	994332	984666	1015000	998000	1779	301000	2500	783120	1000	1	71174000	715299	83.40	7.28	12	0.06	12051.00	138119.00	1109000	20240925	-9.38	668000	20231004	50.45	1109000	-9.38	20240925	721000	39.39	20240530	1109000	-9.38	20240925	694000	44.81	20231019	0.08	N	207940	2500	1779 억	9491560	N	N	341	N	N
126	20241010	110946	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1004000	0	3	0.00	42022036000	41435	77.78	1009000	1033000	998000	1305000	703000	1004000	1014167.64	13.34	0	-435	1018666	1011332	1001666	994332	984666	1015000	998000	1779	301000	2500	783120	1000	1	71174000	714587	83.31	7.27	12	0.06	12051.00	138119.00	1109000	20240925	-9.47	668000	20231004	50.30	1109000	-9.47	20240925	721000	39.25	20240530	1109000	-9.47	20240925	694000	44.67	20231019	0.08	N	207940	2500	1779 억	9491560	N	N	341	N	N
127	20241010	100945	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1004000	0	3	0.00	31974267000	31402	58.95	1009000	1033000	1004000	1305000	703000	1004000	1018223.90	13.34	0	-472	1018666	1011332	1001666	994332	984666	1015000	998000	1779	301000	2500	783120	1000	1	71174000	714587	83.31	7.27	12	0.04	12051.00	138119.00	1109000	20240925	-9.47	668000	20231004	50.30	1109000	-9.47	20240925	721000	39.25	20240530	1109000	-9.47	20240925	694000	44.67	20231019	0.08	N	207940	2500	1779 억	9491560	N	N	341	N	N
128	20241010	090948	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1023000	19000	2	1.89	13638574000	13344	25.05	1009000	1033000	1008000	1305000	703000	1004000	1022075.39	13.34	0	1845	1018666	1011332	1001666	994332	984666	1015000	998000	1779	301000	2500	783120	1000	1	71174000	728110	84.89	7.41	12	0.02	12051.00	138119.00	1109000	20240925	-7.75	668000	20231004	53.14	1109000	-7.75	20240925	721000	41.89	20240530	1109000	-7.75	20240925	694000	47.41	20231019	0.08	N	207940	2500	1779 억	9491560	N	N	341	N	N
129	20241008	160938	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1004000	3000	2	0.30	52973005000	52892	77.13	994000	1009000	992000	1301000	701000	1001000	1001528.93	13.32	0	2012	1016333	1008666	999333	991666	982333	1004000	987000	1779	300000	2500	780780	1000	1	71174000	714587	83.31	7.27	12	0.07	12051.00	138119.00	1109000	20240925	-9.47	668000	20231004	50.30	1109000	-9.47	20240925	721000	39.25	20240530	1109000	-9.47	20240925	694000	44.67	20231019	0.09	N	207940	2500	1779 억	9482113	N	N	341	N	N
130	20241008	150947	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1002000	1000	2	0.10	44898257000	44847	65.39	994000	1009000	992000	1301000	701000	1001000	1001143.01	13.32	0	2103	1016333	1008666	999333	991666	982333	1004000	987000	1779	300000	2500	780780	1000	1	71174000	713163	83.15	7.25	12	0.06	12051.00	138119.00	1109000	20240925	-9.65	668000	20231004	50.00	1109000	-9.65	20240925	721000	38.97	20240530	1109000	-9.65	20240925	694000	44.38	20231019	0.09	N	207940	2500	1779 억	9482113	N	N	360	N	N
131	20241008	140942	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1005000	4000	2	0.40	37309792000	37293	54.38	994000	1009000	992000	1301000	701000	1001000	1000449.89	13.32	0	1565	1016333	1008666	999333	991666	982333	1004000	987000	1779	300000	2500	780780	1000	1	71174000	715299	83.40	7.28	12	0.05	12051.00	138119.00	1109000	20240925	-9.38	668000	20231004	50.45	1109000	-9.38	20240925	721000	39.39	20240530	1109000	-9.38	20240925	694000	44.81	20231019	0.09	N	207940	2500	1779 억	9482113	N	N	360	N	N
132	20241008	130941	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1001000	0	3	0.00	32514285000	32506	47.40	994000	1009000	992000	1301000	701000	1001000	1000254.28	13.32	0	645	1016333	1008666	999333	991666	982333	1004000	987000	1779	300000	2500	780780	1000	1	71174000	712452	83.06	7.25	12	0.05	12051.00	138119.00	1109000	20240925	-9.74	668000	20231004	49.85	1109000	-9.74	20240925	721000	38.83	20240530	1109000	-9.74	20240925	694000	44.24	20231019	0.09	N	207940	2500	1779 억	9482113	N	N	360	N	N
133	20241008	120942	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	999000	-2000	5	-0.20	28779623000	28768	41.95	994000	1009000	992000	1301000	701000	1001000	1000403.49	13.32	0	124	1016333	1008666	999333	991666	982333	1004000	987000	1779	300000	2500	780780	1000	1	71174000	711028	82.90	7.23	12	0.04	12051.00	138119.00	1109000	20240925	-9.92	668000	20231004	49.55	1109000	-9.92	20240925	721000	38.56	20240530	1109000	-9.92	20240925	694000	43.95	20231019	0.09	N	207940	2500	1779 억	9482113	N	N	360	N	N
134	20241008	110940	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1003000	2000	2	0.20	21564061000	21582	31.47	994000	1007000	992000	1301000	701000	1001000	999166.59	13.32	0	137	1016333	1008666	999333	991666	982333	1004000	987000	1779	300000	2500	780780	1000	1	71174000	713875	83.23	7.26	12	0.03	12051.00	138119.00	1109000	20240925	-9.56	668000	20231004	50.15	1109000	-9.56	20240925	721000	39.11	20240530	1109000	-9.56	20240925	694000	44.52	20231019	0.09	N	207940	2500	1779 억	9482113	N	N	360	N	N
135	20241008	100942	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1001000	0	3	0.00	15375747000	15402	22.46	994000	1007000	992000	1301000	701000	1001000	998290.91	13.32	0	-367	1016333	1008666	999333	991666	982333	1004000	987000	1779	300000	2500	780780	1000	1	71174000	712452	83.06	7.25	12	0.02	12051.00	138119.00	1109000	20240925	-9.74	668000	20231004	49.85	1109000	-9.74	20240925	721000	38.83	20240530	1109000	-9.74	20240925	694000	44.24	20231019	0.09	N	207940	2500	1779 억	9482113	N	N	360	N	N
136	20241008	090942	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	994000	-7000	5	-0.70	3674876000	3692	5.38	994000	1001000	992000	1301000	701000	1001000	995321.88	13.32	0	-426	1016333	1008666	999333	991666	982333	1004000	987000	1779	300000	2500	780780	1000	1	71174000	707470	82.48	7.20	12	0.01	12051.00	138119.00	1109000	20240925	-10.37	668000	20231004	48.80	1109000	-10.37	20240925	721000	37.86	20240530	1109000	-10.37	20240925	694000	43.23	20231019	0.09	N	207940	2500	1779 억	9482113	N	N	360	N	N
137	20241007	160953	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1001000	2000	2	0.20	68116857000	68249	49.21	1006000	1007000	990000	1298000	700000	999000	998061.60	13.33	-2016	-5653	1035000	1017000	998000	980000	961000	1026000	989000	1779	299000	2500	779220	1000	1	71174000	712452	83.06	7.25	12	0.10	12051.00	138119.00	1109000	20240925	-9.74	668000	20231004	49.85	1109000	-9.74	20240925	721000	38.83	20240530	1109000	-9.74	20240925	694000	44.24	20231019	0.09	N	207940	2500	1779 억	9484003	N	N	360	N	N
138	20241007	150911	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1000000	1000	2	0.10	61766436000	61900	44.63	1006000	1007000	990000	1298000	700000	999000	997842.19	13.33	-2016	-6106	1035000	1017000	998000	980000	961000	1026000	989000	1779	299000	2500	779220	1000	1	71174000	711740	82.98	7.24	12	0.09	12051.00	138119.00	1109000	20240925	-9.83	668000	20231004	49.70	1109000	-9.83	20240925	721000	38.70	20240530	1109000	-9.83	20240925	694000	44.09	20231019	0.09	N	207940	2500	1779 억	9484003	N	N	62	N	N
139	20241007	140938	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	997000	-2000	5	-0.20	52413124000	52543	37.89	1006000	1007000	990000	1298000	700000	999000	997528.08	13.33	-2016	-6302	1035000	1017000	998000	980000	961000	1026000	989000	1779	299000	2500	779220	1000	1	71174000	709605	82.73	7.22	12	0.07	12051.00	138119.00	1109000	20240925	-10.10	668000	20231004	49.25	1109000	-10.10	20240925	721000	38.28	20240530	1109000	-10.10	20240925	694000	43.66	20231019	0.09	N	207940	2500	1779 억	9484003	N	N	62	N	N
140	20241007	130909	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	997000	-2000	5	-0.20	40703402000	40837	29.45	1006000	1007000	990000	1298000	700000	999000	996728.28	13.33	-2016	-7940	1035000	1017000	998000	980000	961000	1026000	989000	1779	299000	2500	779220	1000	1	71174000	709605	82.73	7.22	12	0.06	12051.00	138119.00	1109000	20240925	-10.10	668000	20231004	49.25	1109000	-10.10	20240925	721000	38.28	20240530	1109000	-10.10	20240925	694000	43.66	20231019	0.09	N	207940	2500	1779 억	9484003	N	N	62	N	N
141	20241007	120943	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	996000	-3000	5	-0.30	35063184000	35174	25.36	1006000	1007000	990000	1298000	700000	999000	996849.25	13.33	-2016	-8429	1035000	1017000	998000	980000	961000	1026000	989000	1779	299000	2500	779220	1000	1	71174000	708893	82.65	7.21	12	0.05	12051.00	138119.00	1109000	20240925	-10.19	668000	20231004	49.10	1109000	-10.19	20240925	721000	38.14	20240530	1109000	-10.19	20240925	694000	43.52	20231019	0.09	N	207940	2500	1779 억	9484003	N	N	62	N	N
142	20241007	110856	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	997000	-2000	5	-0.20	28999168000	29079	20.97	1006000	1007000	990000	1298000	700000	999000	997254.41	13.33	-2016	-7211	1035000	1017000	998000	980000	961000	1026000	989000	1779	299000	2500	779220	1000	1	71174000	709605	82.73	7.22	12	0.04	12051.00	138119.00	1109000	20240925	-10.10	668000	20231004	49.25	1109000	-10.10	20240925	721000	38.28	20240530	1109000	-10.10	20240925	694000	43.66	20231019	0.09	N	207940	2500	1779 억	9484003	N	N	62	N	N
143	20241007	100853	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	996000	-3000	5	-0.30	22087012000	22155	15.98	1006000	1007000	990000	1298000	700000	999000	996930.88	13.33	-2016	-5308	1035000	1017000	998000	980000	961000	1026000	989000	1779	299000	2500	779220	1000	1	71174000	708893	82.65	7.21	12	0.03	12051.00	138119.00	1109000	20240925	-10.19	668000	20231004	49.10	1109000	-10.19	20240925	721000	38.14	20240530	1109000	-10.19	20240925	694000	43.52	20231019	0.09	N	207940	2500	1779 억	9484003	N	N	62	N	N
144	20241007	090931	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	996000	-3000	5	-0.30	9679674000	9675	6.98	1006000	1007000	990000	1298000	700000	999000	1000483.71	13.33	-2016	-3553	1035000	1017000	998000	980000	961000	1026000	989000	1779	299000	2500	779220	1000	1	71174000	708893	82.65	7.21	12	0.01	12051.00	138119.00	1109000	20240925	-10.19	668000	20231004	49.10	1109000	-10.19	20240925	721000	38.14	20240530	1109000	-10.19	20240925	694000	43.52	20231019	0.09	N	207940	2500	1779 억	9484003	N	N	62	N	N
145	20241004	160828	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	999000	22000	2	2.25	138576864000	137899	146.08	988000	1016000	979000	1270000	684000	977000	1004923.82	13.34	0	18082	1000333	988666	973333	961666	946333	994500	967500	1779	293000	2500	762060	1000	1	71174000	711028	82.90	7.23	12	0.19	12051.00	138119.00	1109000	20240925	-9.92	668000	20231004	49.55	1109000	-9.92	20240925	721000	38.56	20240530	1109000	-9.92	20240925	668000	49.55	20231004	0.09	N	207940	2500	1779 억	9494166	N	N	62	N	N
146	20241004	150842	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1001000	24000	2	2.46	125510981000	124825	132.23	988000	1016000	979000	1270000	684000	977000	1005501.94	13.34	0	16622	1000333	988666	973333	961666	946333	994500	967500	1779	293000	2500	762060	1000	1	71174000	712452	83.06	7.25	12	0.18	12051.00	138119.00	1109000	20240925	-9.74	668000	20231004	49.85	1109000	-9.74	20240925	721000	38.83	20240530	1109000	-9.74	20240925	668000	49.85	20231004	0.09	N	207940	2500	1779 억	9494166	N	N	44	N	N
147	20241004	140830	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1005000	28000	2	2.87	109368814000	108695	115.14	988000	1016000	979000	1270000	684000	977000	1006206.65	13.34	0	18859	1000333	988666	973333	961666	946333	994500	967500	1779	293000	2500	762060	1000	1	71174000	715299	83.40	7.28	12	0.15	12051.00	138119.00	1109000	20240925	-9.38	668000	20231004	50.45	1109000	-9.38	20240925	721000	39.39	20240530	1109000	-9.38	20240925	668000	50.45	20231004	0.09	N	207940	2500	1779 억	9494166	N	N	44	N	N
148	20241004	130839	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1007000	30000	2	3.07	97903052000	97296	103.07	988000	1016000	979000	1270000	684000	977000	1006247.65	13.34	0	20027	1000333	988666	973333	961666	946333	994500	967500	1779	293000	2500	762060	1000	1	71174000	716722	83.56	7.29	12	0.14	12051.00	138119.00	1109000	20240925	-9.20	668000	20231004	50.75	1109000	-9.20	20240925	721000	39.67	20240530	1109000	-9.20	20240925	668000	50.75	20231004	0.09	N	207940	2500	1779 억	9494166	N	N	44	N	N
149	20241004	120836	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1015000	38000	2	3.89	89103531000	88576	93.83	988000	1016000	979000	1270000	684000	977000	1005964.84	13.34	0	20061	1000333	988666	973333	961666	946333	994500	967500	1779	293000	2500	762060	1000	1	71174000	722416	84.23	7.35	12	0.12	12051.00	138119.00	1109000	20240925	-8.48	668000	20231004	51.95	1109000	-8.48	20240925	721000	40.78	20240530	1109000	-8.48	20240925	668000	51.95	20231004	0.09	N	207940	2500	1779 억	9494166	N	N	44	N	N
150	20241004	110831	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1009000	32000	2	3.28	75548985000	75188	79.65	988000	1013000	979000	1270000	684000	977000	1004811.46	13.34	0	16716	1000333	988666	973333	961666	946333	994500	967500	1779	293000	2500	762060	1000	1	71174000	718146	83.73	7.31	12	0.11	12051.00	138119.00	1109000	20240925	-9.02	668000	20231004	51.05	1109000	-9.02	20240925	721000	39.94	20240530	1109000	-9.02	20240925	668000	51.05	20231004	0.09	N	207940	2500	1779 억	9494166	N	N	44	N	N
151	20241004	100832	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1010000	33000	2	3.38	61890298000	61667	65.33	988000	1013000	979000	1270000	684000	977000	1003633.12	13.34	0	13338	1000333	988666	973333	961666	946333	994500	967500	1779	293000	2500	762060	1000	1	71174000	718857	83.81	7.31	12	0.09	12051.00	138119.00	1109000	20240925	-8.93	668000	20231004	51.20	1109000	-8.93	20240925	721000	40.08	20240530	1109000	-8.93	20240925	668000	51.20	20231004	0.09	N	207940	2500	1779 억	9494166	N	N	44	N	N
152	20241004	090835	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	1000000	23000	2	2.35	13302942000	13423	14.22	988000	1001000	979000	1270000	684000	977000	991085.18	13.34	0	2619	1000333	988666	973333	961666	946333	994500	967500	1779	293000	2500	762060	1000	1	71174000	711740	82.98	7.24	12	0.02	12051.00	138119.00	1109000	20240925	-9.83	668000	20231004	49.70	1109000	-9.83	20240925	721000	38.70	20240530	1109000	-9.83	20240925	668000	49.70	20231004	0.09	N	207940	2500	1779 억	9494166	N	N	44	N	N
153	20241002	160828	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	977000	0	3	0.00	89106863000	91420	71.10	973000	985000	958000	1270000	684000	977000	974692.04	13.32	0	125	1014333	995666	984333	965666	954333	990000	960000	1779	293000	2500	762060	1000	1	71174000	695370	81.07	7.07	12	0.13	12051.00	138119.00	1109000	20240925	-11.90	668000	20231004	46.26	1109000	-11.90	20240925	721000	35.51	20240530	1109000	-11.90	20240925	668000	46.26	20231004	0.07	N	207940	2500	1779 억	9481416	N	N	44	N	N
154	20241002	150838	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	978000	1000	2	0.10	80321397000	82431	64.11	973000	985000	958000	1270000	684000	977000	974407.18	13.32	0	-112	1014333	995666	984333	965666	954333	990000	960000	1779	293000	2500	762060	1000	1	71174000	696082	81.16	7.08	12	0.12	12051.00	138119.00	1109000	20240925	-11.81	668000	20231004	46.41	1109000	-11.81	20240925	721000	35.64	20240530	1109000	-11.81	20240925	668000	46.41	20231004	0.07	N	207940	2500	1779 억	9481416	N	N	64	N	N
155	20241002	140839	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	983000	6000	2	0.61	69694928000	71602	55.69	973000	985000	958000	1270000	684000	977000	973364.90	13.32	0	465	1014333	995666	984333	965666	954333	990000	960000	1779	293000	2500	762060	1000	1	71174000	699640	81.57	7.12	12	0.10	12051.00	138119.00	1109000	20240925	-11.36	668000	20231004	47.16	1109000	-11.36	20240925	721000	36.34	20240530	1109000	-11.36	20240925	668000	47.16	20231004	0.07	N	207940	2500	1779 억	9481416	N	N	64	N	N
156	20241002	130828	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	982000	5000	2	0.51	61485264000	63234	49.18	973000	984000	958000	1270000	684000	977000	972343.90	13.32	0	1233	1014333	995666	984333	965666	954333	990000	960000	1779	293000	2500	762060	1000	1	71174000	698929	81.49	7.11	12	0.09	12051.00	138119.00	1109000	20240925	-11.45	668000	20231004	47.01	1109000	-11.45	20240925	721000	36.20	20240530	1109000	-11.45	20240925	668000	47.01	20231004	0.07	N	207940	2500	1779 억	9481416	N	N	64	N	N
157	20241002	120828	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	978000	1000	2	0.10	55581408000	57217	44.50	973000	983000	958000	1270000	684000	977000	971412.77	13.32	0	893	1014333	995666	984333	965666	954333	990000	960000	1779	293000	2500	762060	1000	1	71174000	696082	81.16	7.08	12	0.08	12051.00	138119.00	1109000	20240925	-11.81	668000	20231004	46.41	1109000	-11.81	20240925	721000	35.64	20240530	1109000	-11.81	20240925	668000	46.41	20231004	0.07	N	207940	2500	1779 억	9481416	N	N	64	N	N
158	20241002	110819	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	970000	-7000	5	-0.72	48057229000	49509	38.51	973000	983000	958000	1270000	684000	977000	970674.71	13.32	0	1262	1014333	995666	984333	965666	954333	990000	960000	1779	293000	2500	762060	1000	1	71174000	690388	80.49	7.02	12	0.07	12051.00	138119.00	1109000	20240925	-12.53	668000	20231004	45.21	1109000	-12.53	20240925	721000	34.54	20240530	1109000	-12.53	20240925	668000	45.21	20231004	0.07	N	207940	2500	1779 억	9481416	N	N	64	N	N
159	20241002	100816	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	978000	1000	2	0.10	35006022000	36125	28.10	973000	981000	958000	1270000	684000	977000	969021.52	13.32	0	1230	1014333	995666	984333	965666	954333	990000	960000	1779	293000	2500	762060	1000	1	71174000	696082	81.16	7.08	12	0.05	12051.00	138119.00	1109000	20240925	-11.81	668000	20231004	46.41	1109000	-11.81	20240925	721000	35.64	20240530	1109000	-11.81	20240925	668000	46.41	20231004	0.07	N	207940	2500	1779 억	9481416	N	N	64	N	N
160	20241002	090817	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	973000	-4000	5	-0.41	8654569000	8892	6.92	973000	981000	968000	1270000	684000	977000	973292.10	13.32	0	1212	1014333	995666	984333	965666	954333	990000	960000	1779	293000	2500	762060	1000	1	71174000	692523	80.74	7.04	12	0.01	12051.00	138119.00	1109000	20240925	-12.26	668000	20231004	45.66	1109000	-12.26	20240925	721000	34.95	20240530	1109000	-12.26	20240925	668000	45.66	20231004	0.07	N	207940	2500	1779 억	9481416	N	N	64	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History