KissMeData/207940/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

79 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	20241129	161030	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	975000	-25000	5	-2.50	80055222000	81238	67.04	1002000	1007000	973000	1300000	700000	1000000	985481.60	13.23	-3220	-12304	1035333	1017666	982333	964666	929333	1026500	973500	1779	300000	2500	780000	1000	1	71174000	693947	80.91	7.06	12	0.11	12051.00	138119.00	1113000	20241022	-12.40	698000	20231214	39.68	1113000	-12.40	20241022	721000	35.23	20240530	1113000	-12.40	20241022	698000	39.68	20231214	0.08	N	207940	2500	1779 억	9414429	N	N	171	N	N
3	20241129	151047	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	980000	-20000	5	-2.00	63508169000	64276	53.04	1002000	1007000	978000	1300000	700000	1000000	988052.67	13.23	-3220	-9986	1035333	1017666	982333	964666	929333	1026500	973500	1779	300000	2500	780000	1000	1	71174000	697505	81.32	7.10	12	0.09	12051.00	138119.00	1113000	20241022	-11.95	698000	20231214	40.40	1113000	-11.95	20241022	721000	35.92	20240530	1113000	-11.95	20241022	698000	40.40	20231214	0.08	N	207940	2500	1779 억	9414429	N	N	161	N	N
4	20241129	141049	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	986000	-14000	5	-1.40	51466340000	52016	42.92	1002000	1007000	979000	1300000	700000	1000000	989431.24	13.23	-3220	-4571	1035333	1017666	982333	964666	929333	1026500	973500	1779	300000	2500	780000	1000	1	71174000	701776	81.82	7.14	12	0.07	12051.00	138119.00	1113000	20241022	-11.41	698000	20231214	41.26	1113000	-11.41	20241022	721000	36.75	20240530	1113000	-11.41	20241022	698000	41.26	20231214	0.08	N	207940	2500	1779 억	9414429	N	N	161	N	N
5	20241129	131045	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	986000	-14000	5	-1.40	42797557000	43229	35.67	1002000	1007000	979000	1300000	700000	1000000	990017.75	13.23	-3220	-1840	1035333	1017666	982333	964666	929333	1026500	973500	1779	300000	2500	780000	1000	1	71174000	701776	81.82	7.14	12	0.06	12051.00	138119.00	1113000	20241022	-11.41	698000	20231214	41.26	1113000	-11.41	20241022	721000	36.75	20240530	1113000	-11.41	20241022	698000	41.26	20231214	0.08	N	207940	2500	1779 억	9414429	N	N	161	N	N
6	20241129	121046	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	988000	-12000	5	-1.20	34123539000	34406	28.39	1002000	1007000	983000	1300000	700000	1000000	991788.45	13.23	-3220	641	1035333	1017666	982333	964666	929333	1026500	973500	1779	300000	2500	780000	1000	1	71174000	703199	81.98	7.15	12	0.05	12051.00	138119.00	1113000	20241022	-11.23	698000	20231214	41.55	1113000	-11.23	20241022	721000	37.03	20240530	1113000	-11.23	20241022	698000	41.55	20231214	0.08	N	207940	2500	1779 억	9414429	N	N	161	N	N
7	20241129	111049	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	990000	-10000	5	-1.00	29681380000	29905	24.68	1002000	1007000	983000	1300000	700000	1000000	992520.32	13.23	-3220	871	1035333	1017666	982333	964666	929333	1026500	973500	1779	300000	2500	780000	1000	1	71174000	704623	82.15	7.17	12	0.04	12051.00	138119.00	1113000	20241022	-11.05	698000	20231214	41.83	1113000	-11.05	20241022	721000	37.31	20240530	1113000	-11.05	20241022	698000	41.83	20231214	0.08	N	207940	2500	1779 억	9414429	N	N	161	N	N
8	20241129	101042	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	989000	-11000	5	-1.10	21855059000	21983	18.14	1002000	1007000	985000	1300000	700000	1000000	994177.88	13.23	-3220	683	1035333	1017666	982333	964666	929333	1026500	973500	1779	300000	2500	780000	1000	1	71174000	703911	82.07	7.16	12	0.03	12051.00	138119.00	1113000	20241022	-11.14	698000	20231214	41.69	1113000	-11.14	20241022	721000	37.17	20240530	1113000	-11.14	20241022	698000	41.69	20231214	0.08	N	207940	2500	1779 억	9414429	N	N	161	N	N
9	20241129	091046	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	997000	-3000	5	-0.30	7535184000	7540	6.22	1002000	1007000	993000	1300000	700000	1000000	999360.59	13.23	-3220	802	1035333	1017666	982333	964666	929333	1026500	973500	1779	300000	2500	780000	1000	1	71174000	709605	82.73	7.22	12	0.01	12051.00	138119.00	1113000	20241022	-10.42	698000	20231214	42.84	1113000	-10.42	20241022	721000	38.28	20240530	1113000	-10.42	20241022	698000	42.84	20231214	0.08	N	207940	2500	1779 억	9414429	N	N	161	N	N
10	20241128	161031	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1000000	47000	2	4.93	119378705000	120786	144.70	958000	1000000	947000	1238000	668000	953000	988325.58	13.20	0	-4303	973000	963000	946000	936000	919000	968000	941000	1779	285000	2500	743340	1000	1	71174000	711740	82.98	7.24	12	0.17	12051.00	138119.00	1113000	20241022	-10.15	698000	20231214	43.27	1113000	-10.15	20241022	721000	38.70	20240530	1113000	-10.15	20241022	698000	43.27	20231214	0.08	N	207940	2500	1779 억	9392283	N	N	161	N	N
11	20241128	151051	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	998000	45000	2	4.72	109861649000	111263	133.30	958000	1000000	947000	1238000	668000	953000	987407.22	13.20	0	-4380	973000	963000	946000	936000	919000	968000	941000	1779	285000	2500	743340	1000	1	71174000	710317	82.81	7.23	12	0.16	12051.00	138119.00	1113000	20241022	-10.33	698000	20231214	42.98	1113000	-10.33	20241022	721000	38.42	20240530	1113000	-10.33	20241022	698000	42.98	20231214	0.08	N	207940	2500	1779 억	9392283	N	N	48	N	N
12	20241128	141048	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	997000	44000	2	4.62	89548449000	90910	108.91	958000	998000	947000	1238000	668000	953000	985025.55	13.20	0	1349	973000	963000	946000	936000	919000	968000	941000	1779	285000	2500	743340	1000	1	71174000	709605	82.73	7.22	12	0.13	12051.00	138119.00	1113000	20241022	-10.42	698000	20231214	42.84	1113000	-10.42	20241022	721000	38.28	20240530	1113000	-10.42	20241022	698000	42.84	20231214	0.08	N	207940	2500	1779 억	9392283	N	N	48	N	N
13	20241128	131047	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	995000	42000	2	4.41	73219444000	74515	89.27	958000	995000	947000	1238000	668000	953000	982616.27	13.20	0	1901	973000	963000	946000	936000	919000	968000	941000	1779	285000	2500	743340	1000	1	71174000	708181	82.57	7.20	12	0.10	12051.00	138119.00	1113000	20241022	-10.60	698000	20231214	42.55	1113000	-10.60	20241022	721000	38.00	20240530	1113000	-10.60	20241022	698000	42.55	20231214	0.08	N	207940	2500	1779 억	9392283	N	N	48	N	N
14	20241128	121049	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	989000	36000	2	3.78	62554378000	63767	76.39	958000	992000	947000	1238000	668000	953000	980986.62	13.20	0	2288	973000	963000	946000	936000	919000	968000	941000	1779	285000	2500	743340	1000	1	71174000	703911	82.07	7.16	12	0.09	12051.00	138119.00	1113000	20241022	-11.14	698000	20231214	41.69	1113000	-11.14	20241022	721000	37.17	20240530	1113000	-11.14	20241022	698000	41.69	20231214	0.08	N	207940	2500	1779 억	9392283	N	N	48	N	N
15	20241128	111052	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	988000	35000	2	3.67	54583892000	55703	66.73	958000	992000	947000	1238000	668000	953000	979912.76	13.20	0	2381	973000	963000	946000	936000	919000	968000	941000	1779	285000	2500	743340	1000	1	71174000	703199	81.98	7.15	12	0.08	12051.00	138119.00	1113000	20241022	-11.23	698000	20231214	41.55	1113000	-11.23	20241022	721000	37.03	20240530	1113000	-11.23	20241022	698000	41.55	20231214	0.08	N	207940	2500	1779 억	9392283	N	N	48	N	N
16	20241128	101049	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	988000	35000	2	3.67	40897436000	41857	50.15	958000	991000	947000	1238000	668000	953000	977079.21	13.20	0	3339	973000	963000	946000	936000	919000	968000	941000	1779	285000	2500	743340	1000	1	71174000	703199	81.98	7.15	12	0.06	12051.00	138119.00	1113000	20241022	-11.23	698000	20231214	41.55	1113000	-11.23	20241022	721000	37.03	20240530	1113000	-11.23	20241022	698000	41.55	20231214	0.08	N	207940	2500	1779 억	9392283	N	N	48	N	N
17	20241128	091045	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	966000	13000	2	1.36	9611723000	9964	11.94	958000	977000	947000	1238000	668000	953000	964653.21	13.20	0	313	973000	963000	946000	936000	919000	968000	941000	1779	285000	2500	743340	1000	1	71174000	687541	80.16	6.99	12	0.01	12051.00	138119.00	1113000	20241022	-13.21	698000	20231214	38.40	1113000	-13.21	20241022	721000	33.98	20240530	1113000	-13.21	20241022	698000	38.40	20231214	0.08	N	207940	2500	1779 억	9392283	N	N	48	N	N
18	20241127	161021	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	953000	24000	2	2.58	78930932000	83316	92.77	931000	956000	929000	1207000	651000	929000	947363.11	13.17	0	27202	969000	949000	935000	915000	901000	942000	908000	1779	278000	2500	724620	1000	1	71174000	678288	79.08	6.90	12	0.12	12051.00	138119.00	1113000	20241022	-14.38	698000	20231214	36.53	1113000	-14.38	20241022	721000	32.18	20240530	1113000	-14.38	20241022	698000	36.53	20231214	0.08	N	207940	2500	1779 억	9374874	N	N	48	N	N
19	20241127	151041	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	952000	23000	2	2.48	74343289000	78501	87.41	931000	956000	929000	1207000	651000	929000	947043.56	13.17	0	26513	969000	949000	935000	915000	901000	942000	908000	1779	278000	2500	724620	1000	1	71174000	677576	79.00	6.89	12	0.11	12051.00	138119.00	1113000	20241022	-14.47	698000	20231214	36.39	1113000	-14.47	20241022	721000	32.04	20240530	1113000	-14.47	20241022	698000	36.39	20231214	0.08	N	207940	2500	1779 억	9374874	N	N	285	N	N
20	20241127	141038	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	951000	22000	2	2.37	64886808000	68556	76.34	931000	956000	929000	1207000	651000	929000	946487.07	13.17	0	24813	969000	949000	935000	915000	901000	942000	908000	1779	278000	2500	724620	1000	1	71174000	676865	78.91	6.89	12	0.10	12051.00	138119.00	1113000	20241022	-14.56	698000	20231214	36.25	1113000	-14.56	20241022	721000	31.90	20240530	1113000	-14.56	20241022	698000	36.25	20231214	0.08	N	207940	2500	1779 억	9374874	N	N	285	N	N
21	20241127	131033	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	951000	22000	2	2.37	51957090000	54988	61.23	931000	953000	929000	1207000	651000	929000	944889.77	13.17	0	19419	969000	949000	935000	915000	901000	942000	908000	1779	278000	2500	724620	1000	1	71174000	676865	78.91	6.89	12	0.08	12051.00	138119.00	1113000	20241022	-14.56	698000	20231214	36.25	1113000	-14.56	20241022	721000	31.90	20240530	1113000	-14.56	20241022	698000	36.25	20231214	0.08	N	207940	2500	1779 억	9374874	N	N	285	N	N
22	20241127	121043	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	946000	17000	2	1.83	40226948000	42646	47.49	931000	953000	929000	1207000	651000	929000	943286.71	13.17	0	14208	969000	949000	935000	915000	901000	942000	908000	1779	278000	2500	724620	1000	1	71174000	673306	78.50	6.85	12	0.06	12051.00	138119.00	1113000	20241022	-15.00	698000	20231214	35.53	1113000	-15.00	20241022	721000	31.21	20240530	1113000	-15.00	20241022	698000	35.53	20231214	0.08	N	207940	2500	1779 억	9374874	N	N	285	N	N
23	20241127	111039	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	946000	17000	2	1.83	34683755000	36787	40.96	931000	953000	929000	1207000	651000	929000	942838.44	13.17	0	12747	969000	949000	935000	915000	901000	942000	908000	1779	278000	2500	724620	1000	1	71174000	673306	78.50	6.85	12	0.05	12051.00	138119.00	1113000	20241022	-15.00	698000	20231214	35.53	1113000	-15.00	20241022	721000	31.21	20240530	1113000	-15.00	20241022	698000	35.53	20231214	0.08	N	207940	2500	1779 억	9374874	N	N	285	N	N
24	20241127	101040	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	953000	24000	2	2.58	27965527000	29679	33.05	931000	953000	929000	1207000	651000	929000	942280.80	13.17	0	11985	969000	949000	935000	915000	901000	942000	908000	1779	278000	2500	724620	1000	1	71174000	678288	79.08	6.90	12	0.04	12051.00	138119.00	1113000	20241022	-14.38	698000	20231214	36.53	1113000	-14.38	20241022	721000	32.18	20240530	1113000	-14.38	20241022	698000	36.53	20231214	0.08	N	207940	2500	1779 억	9374874	N	N	285	N	N
25	20241127	091039	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	938000	9000	2	0.97	7226247000	7727	8.60	931000	940000	929000	1207000	651000	929000	935220.14	13.17	0	2521	969000	949000	935000	915000	901000	942000	908000	1779	278000	2500	724620	1000	1	71174000	667612	77.84	6.79	12	0.01	12051.00	138119.00	1113000	20241022	-15.72	698000	20231214	34.38	1113000	-15.72	20241022	721000	30.10	20240530	1113000	-15.72	20241022	698000	34.38	20231214	0.08	N	207940	2500	1779 억	9374874	N	N	285	N	N
26	20241126	161022	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	929000	-29000	5	-3.03	83304578000	89493	80.19	949000	955000	921000	1245000	671000	958000	930845.84	13.20	0	-9518	977333	967666	950333	940666	923333	972500	945500	1779	287000	2500	747240	1000	1	71174000	661206	77.09	6.73	12	0.13	12051.00	138119.00	1113000	20241022	-16.53	698000	20231214	33.09	1113000	-16.53	20241022	721000	28.85	20240530	1113000	-16.53	20241022	698000	33.09	20231214	0.08	N	207940	2500	1779 억	9395971	N	N	285	N	N
27	20241126	151032	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	926000	-32000	5	-3.34	76312642000	81963	73.44	949000	955000	921000	1245000	671000	958000	931053.21	13.20	0	-11143	977333	967666	950333	940666	923333	972500	945500	1779	287000	2500	747240	1000	1	71174000	659071	76.84	6.70	12	0.12	12051.00	138119.00	1113000	20241022	-16.80	698000	20231214	32.66	1113000	-16.80	20241022	721000	28.43	20240530	1113000	-16.80	20241022	698000	32.66	20231214	0.08	N	207940	2500	1779 억	9395971	N	N	556	N	N
28	20241126	141033	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	929000	-29000	5	-3.03	67111611000	72048	64.56	949000	955000	921000	1245000	671000	958000	931474.78	13.20	0	-12490	977333	967666	950333	940666	923333	972500	945500	1779	287000	2500	747240	1000	1	71174000	661206	77.09	6.73	12	0.10	12051.00	138119.00	1113000	20241022	-16.53	698000	20231214	33.09	1113000	-16.53	20241022	721000	28.85	20240530	1113000	-16.53	20241022	698000	33.09	20231214	0.08	N	207940	2500	1779 억	9395971	N	N	556	N	N
29	20241126	131030	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	927000	-31000	5	-3.24	53833149000	57688	51.69	949000	955000	924000	1245000	671000	958000	933165.97	13.20	0	-8129	977333	967666	950333	940666	923333	972500	945500	1779	287000	2500	747240	1000	1	71174000	659783	76.92	6.71	12	0.08	12051.00	138119.00	1113000	20241022	-16.71	698000	20231214	32.81	1113000	-16.71	20241022	721000	28.57	20240530	1113000	-16.71	20241022	698000	32.81	20231214	0.08	N	207940	2500	1779 억	9395971	N	N	556	N	N
30	20241126	121035	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	928000	-30000	5	-3.13	48942016000	52418	46.97	949000	955000	924000	1245000	671000	958000	933674.68	13.20	0	-8223	977333	967666	950333	940666	923333	972500	945500	1779	287000	2500	747240	1000	1	71174000	660495	77.01	6.72	12	0.07	12051.00	138119.00	1113000	20241022	-16.62	698000	20231214	32.95	1113000	-16.62	20241022	721000	28.71	20240530	1113000	-16.62	20241022	698000	32.95	20231214	0.08	N	207940	2500	1779 억	9395971	N	N	556	N	N
31	20241126	111039	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	929000	-29000	5	-3.03	41261747000	44146	39.56	949000	955000	924000	1245000	671000	958000	934651.31	13.20	0	-8572	977333	967666	950333	940666	923333	972500	945500	1779	287000	2500	747240	1000	1	71174000	661206	77.09	6.73	12	0.06	12051.00	138119.00	1113000	20241022	-16.53	698000	20231214	33.09	1113000	-16.53	20241022	721000	28.85	20240530	1113000	-16.53	20241022	698000	33.09	20231214	0.08	N	207940	2500	1779 억	9395971	N	N	556	N	N
32	20241126	101046	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	931000	-27000	5	-2.82	27168032000	28946	25.94	949000	955000	930000	1245000	671000	958000	938558.25	13.20	0	-6140	977333	967666	950333	940666	923333	972500	945500	1779	287000	2500	747240	1000	1	71174000	662630	77.25	6.74	12	0.04	12051.00	138119.00	1113000	20241022	-16.35	698000	20231214	33.38	1113000	-16.35	20241022	721000	29.13	20240530	1113000	-16.35	20241022	698000	33.38	20231214	0.08	N	207940	2500	1779 억	9395971	N	N	556	N	N
33	20241126	091037	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	947000	-11000	5	-1.15	5803160000	6125	5.49	949000	955000	942000	1245000	671000	958000	947408.00	13.20	0	-1491	977333	967666	950333	940666	923333	972500	945500	1779	287000	2500	747240	1000	1	71174000	674018	78.58	6.86	12	0.01	12051.00	138119.00	1113000	20241022	-14.91	698000	20231214	35.67	1113000	-14.91	20241022	721000	31.35	20240530	1113000	-14.91	20241022	698000	35.67	20231214	0.08	N	207940	2500	1779 억	9395971	N	N	556	N	N
34	20241125	161009	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	958000	24000	2	2.57	94146043000	98926	123.86	941000	960000	933000	1214000	654000	934000	951667.66	13.19	0	11623	946000	940000	933000	927000	920000	936500	923500	1779	280000	2500	728520	1000	1	71174000	681847	79.50	6.94	12	0.14	12051.00	138119.00	1113000	20241022	-13.93	698000	20231214	37.25	1113000	-13.93	20241022	721000	32.87	20240530	1113000	-13.93	20241022	698000	37.25	20231214	0.08	N	207940	2500	1779 억	9385271	N	N	556	N	N
35	20241125	151030	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	954000	20000	2	2.14	60301704000	63588	79.62	941000	960000	933000	1214000	654000	934000	948318.93	13.19	0	11858	946000	940000	933000	927000	920000	936500	923500	1779	280000	2500	728520	1000	1	71174000	679000	79.16	6.91	12	0.09	12051.00	138119.00	1113000	20241022	-14.29	698000	20231214	36.68	1113000	-14.29	20241022	721000	32.32	20240530	1113000	-14.29	20241022	698000	36.68	20231214	0.08	N	207940	2500	1779 억	9385271	N	N	418	N	N
36	20241125	141027	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	953000	19000	2	2.03	51945758000	54811	68.63	941000	960000	933000	1214000	654000	934000	947725.06	13.19	0	12364	946000	940000	933000	927000	920000	936500	923500	1779	280000	2500	728520	1000	1	71174000	678288	79.08	6.90	12	0.08	12051.00	138119.00	1113000	20241022	-14.38	698000	20231214	36.53	1113000	-14.38	20241022	721000	32.18	20240530	1113000	-14.38	20241022	698000	36.53	20231214	0.08	N	207940	2500	1779 억	9385271	N	N	418	N	N
37	20241125	131020	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	955000	21000	2	2.25	45084385000	47628	59.63	941000	960000	933000	1214000	654000	934000	946594.13	13.19	0	11965	946000	940000	933000	927000	920000	936500	923500	1779	280000	2500	728520	1000	1	71174000	679712	79.25	6.91	12	0.07	12051.00	138119.00	1113000	20241022	-14.20	698000	20231214	36.82	1113000	-14.20	20241022	721000	32.45	20240530	1113000	-14.20	20241022	698000	36.82	20231214	0.08	N	207940	2500	1779 억	9385271	N	N	418	N	N
38	20241125	121031	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	956000	22000	2	2.36	37120115000	39309	49.22	941000	957000	933000	1214000	654000	934000	944315.93	13.19	0	9357	946000	940000	933000	927000	920000	936500	923500	1779	280000	2500	728520	1000	1	71174000	680423	79.33	6.92	12	0.06	12051.00	138119.00	1113000	20241022	-14.11	698000	20231214	36.96	1113000	-14.11	20241022	721000	32.59	20240530	1113000	-14.11	20241022	698000	36.96	20231214	0.08	N	207940	2500	1779 억	9385271	N	N	418	N	N
39	20241125	111025	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	949000	15000	2	1.61	26889865000	28567	35.77	941000	949000	933000	1214000	654000	934000	941291.18	13.19	0	5220	946000	940000	933000	927000	920000	936500	923500	1779	280000	2500	728520	1000	1	71174000	675441	78.75	6.87	12	0.04	12051.00	138119.00	1113000	20241022	-14.73	698000	20231214	35.96	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	698000	35.96	20231214	0.08	N	207940	2500	1779 억	9385271	N	N	418	N	N
40	20241125	101013	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	942000	8000	2	0.86	17983907000	19157	23.99	941000	946000	933000	1214000	654000	934000	938764.26	13.19	0	3978	946000	940000	933000	927000	920000	936500	923500	1779	280000	2500	728520	1000	1	71174000	670459	78.17	6.82	12	0.03	12051.00	138119.00	1113000	20241022	-15.36	698000	20231214	34.96	1113000	-15.36	20241022	721000	30.65	20240530	1113000	-15.36	20241022	698000	34.96	20231214	0.08	N	207940	2500	1779 억	9385271	N	N	418	N	N
41	20241125	091014	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	938000	4000	2	0.43	5681230000	6038	7.56	941000	946000	935000	1214000	654000	934000	940912.55	13.19	0	1411	946000	940000	933000	927000	920000	936500	923500	1779	280000	2500	728520	1000	1	71174000	667612	77.84	6.79	12	0.01	12051.00	138119.00	1113000	20241022	-15.72	698000	20231214	34.38	1113000	-15.72	20241022	721000	30.10	20240530	1113000	-15.72	20241022	698000	34.38	20231214	0.08	N	207940	2500	1779 억	9385271	N	N	418	N	N
42	20241122	160917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	934000	2000	2	0.21	47412661000	50885	38.88	939000	939000	926000	1211000	653000	932000	931758.27	13.22	-2300	1589	973333	952666	942333	921666	911333	947500	916500	1779	279000	2500	726960	1000	1	71174000	664765	77.50	6.76	12	0.07	12051.00	138119.00	1113000	20241022	-16.08	698000	20231214	33.81	1113000	-16.08	20241022	721000	29.54	20240530	1113000	-16.08	20241022	698000	33.81	20231214	0.08	N	207940	2500	1779 억	9409183	N	N	405	N	N
43	20241122	150931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	935000	3000	2	0.32	40655074000	43648	33.35	939000	939000	926000	1211000	653000	932000	931430.40	13.22	-2300	1147	973333	952666	942333	921666	911333	947500	916500	1779	279000	2500	726960	1000	1	71174000	665477	77.59	6.77	12	0.06	12051.00	138119.00	1113000	20241022	-15.99	698000	20231214	33.95	1113000	-15.99	20241022	721000	29.68	20240530	1113000	-15.99	20241022	698000	33.95	20231214	0.08	N	207940	2500	1779 억	9409183	N	N	608	N	N
44	20241122	140933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	927000	-5000	5	-0.54	30399006000	32671	24.97	939000	939000	926000	1211000	653000	932000	930458.39	13.22	-2300	-1370	973333	952666	942333	921666	911333	947500	916500	1779	279000	2500	726960	1000	1	71174000	659783	76.92	6.71	12	0.05	12051.00	138119.00	1113000	20241022	-16.71	698000	20231214	32.81	1113000	-16.71	20241022	721000	28.57	20240530	1113000	-16.71	20241022	698000	32.81	20231214	0.08	N	207940	2500	1779 억	9409183	N	N	608	N	N
45	20241122	130927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	930000	-2000	5	-0.21	24906499000	26758	20.45	939000	939000	926000	1211000	653000	932000	930805.70	13.22	-2300	-1095	973333	952666	942333	921666	911333	947500	916500	1779	279000	2500	726960	1000	1	71174000	661918	77.17	6.73	12	0.04	12051.00	138119.00	1113000	20241022	-16.44	698000	20231214	33.24	1113000	-16.44	20241022	721000	28.99	20240530	1113000	-16.44	20241022	698000	33.24	20231214	0.08	N	207940	2500	1779 억	9409183	N	N	608	N	N
46	20241122	120933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	932000	0	3	0.00	21874161000	23501	17.96	939000	939000	926000	1211000	653000	932000	930775.75	13.22	-2300	-1363	973333	952666	942333	921666	911333	947500	916500	1779	279000	2500	726960	1000	1	71174000	663342	77.34	6.75	12	0.03	12051.00	138119.00	1113000	20241022	-16.26	698000	20231214	33.52	1113000	-16.26	20241022	721000	29.26	20240530	1113000	-16.26	20241022	698000	33.52	20231214	0.08	N	207940	2500	1779 억	9409183	N	N	608	N	N
47	20241122	110924	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	930000	-2000	5	-0.21	16727995000	17970	13.73	939000	939000	926000	1211000	653000	932000	930884.53	13.22	-2300	-1765	973333	952666	942333	921666	911333	947500	916500	1779	279000	2500	726960	1000	1	71174000	661918	77.17	6.73	12	0.03	12051.00	138119.00	1113000	20241022	-16.44	698000	20231214	33.24	1113000	-16.44	20241022	721000	28.99	20240530	1113000	-16.44	20241022	698000	33.24	20231214	0.08	N	207940	2500	1779 억	9409183	N	N	608	N	N
48	20241122	100943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	930000	-2000	5	-0.21	11688908000	12565	9.60	939000	939000	926000	1211000	653000	932000	930275.21	13.22	-2300	-2625	973333	952666	942333	921666	911333	947500	916500	1779	279000	2500	726960	1000	1	71174000	661918	77.17	6.73	12	0.02	12051.00	138119.00	1113000	20241022	-16.44	698000	20231214	33.24	1113000	-16.44	20241022	721000	28.99	20240530	1113000	-16.44	20241022	698000	33.24	20231214	0.08	N	207940	2500	1779 억	9409183	N	N	608	N	N
49	20241122	090934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	928000	-4000	5	-0.43	3230057000	3470	2.65	939000	939000	927000	1211000	653000	932000	930852.16	13.22	-2300	-796	973333	952666	942333	921666	911333	947500	916500	1779	279000	2500	726960	1000	1	71174000	660495	77.01	6.72	12	0.00	12051.00	138119.00	1113000	20241022	-16.62	698000	20231214	32.95	1113000	-16.62	20241022	721000	28.71	20240530	1113000	-16.62	20241022	698000	32.95	20231214	0.08	N	207940	2500	1779 억	9409183	N	N	608	N	N
50	20241121	160925	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	932000	-6000	5	-0.64	97133444000	102890	109.23	944000	963000	932000	1219000	657000	938000	944056.81	13.26	0	-20217	973333	955666	935333	917666	897333	945500	907500	1779	281000	2500	731640	1000	1	71174000	663342	77.34	6.75	12	0.14	12051.00	138119.00	1113000	20241022	-16.26	698000	20231214	33.52	1113000	-16.26	20241022	721000	29.26	20240530	1113000	-16.26	20241022	698000	33.52	20231214	0.08	N	207940	2500	1779 억	9434300	N	N	608	N	N
51	20241121	150943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	939000	1000	2	0.11	89460594000	94671	100.50	944000	963000	932000	1219000	657000	938000	944963.09	13.26	0	-19571	973333	955666	935333	917666	897333	945500	907500	1779	281000	2500	731640	1000	1	71174000	668324	77.92	6.80	12	0.13	12051.00	138119.00	1113000	20241022	-15.63	698000	20231214	34.53	1113000	-15.63	20241022	721000	30.24	20240530	1113000	-15.63	20241022	698000	34.53	20231214	0.08	N	207940	2500	1779 억	9434300	N	N	683	N	N
52	20241121	140942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	934000	-4000	5	-0.43	81637513000	86318	91.63	944000	963000	932000	1219000	657000	938000	945776.32	13.26	0	-16963	973333	955666	935333	917666	897333	945500	907500	1779	281000	2500	731640	1000	1	71174000	664765	77.50	6.76	12	0.12	12051.00	138119.00	1113000	20241022	-16.08	698000	20231214	33.81	1113000	-16.08	20241022	721000	29.54	20240530	1113000	-16.08	20241022	698000	33.81	20231214	0.08	N	207940	2500	1779 억	9434300	N	N	683	N	N
53	20241121	130934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	938000	0	3	0.00	73450066000	77564	82.34	944000	963000	935000	1219000	657000	938000	946960.90	13.26	0	-14039	973333	955666	935333	917666	897333	945500	907500	1779	281000	2500	731640	1000	1	71174000	667612	77.84	6.79	12	0.11	12051.00	138119.00	1113000	20241022	-15.72	698000	20231214	34.38	1113000	-15.72	20241022	721000	30.10	20240530	1113000	-15.72	20241022	698000	34.38	20231214	0.08	N	207940	2500	1779 억	9434300	N	N	683	N	N
54	20241121	120935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	942000	4000	2	0.43	65695700000	69314	73.58	944000	963000	935000	1219000	657000	938000	947798.57	13.26	0	-12986	973333	955666	935333	917666	897333	945500	907500	1779	281000	2500	731640	1000	1	71174000	670459	78.17	6.82	12	0.10	12051.00	138119.00	1113000	20241022	-15.36	698000	20231214	34.96	1113000	-15.36	20241022	721000	30.65	20240530	1113000	-15.36	20241022	698000	34.96	20231214	0.08	N	207940	2500	1779 억	9434300	N	N	683	N	N
55	20241121	110938	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	945000	7000	2	0.75	53776714000	56732	60.23	944000	963000	935000	1219000	657000	938000	947908.13	13.26	0	-8395	973333	955666	935333	917666	897333	945500	907500	1779	281000	2500	731640	1000	1	71174000	672594	78.42	6.84	12	0.08	12051.00	138119.00	1113000	20241022	-15.09	698000	20231214	35.39	1113000	-15.09	20241022	721000	31.07	20240530	1113000	-15.09	20241022	698000	35.39	20231214	0.08	N	207940	2500	1779 억	9434300	N	N	683	N	N
56	20241121	100938	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	946000	8000	2	0.85	44971378000	47427	50.35	944000	963000	935000	1219000	657000	938000	948223.34	13.26	0	-7540	973333	955666	935333	917666	897333	945500	907500	1779	281000	2500	731640	1000	1	71174000	673306	78.50	6.85	12	0.07	12051.00	138119.00	1113000	20241022	-15.00	698000	20231214	35.53	1113000	-15.00	20241022	721000	31.21	20240530	1113000	-15.00	20241022	698000	35.53	20231214	0.08	N	207940	2500	1779 억	9434300	N	N	683	N	N
57	20241121	090939	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	958000	20000	2	2.13	14847954000	15610	16.57	944000	959000	940000	1219000	657000	938000	951183.04	13.26	0	-1996	973333	955666	935333	917666	897333	945500	907500	1779	281000	2500	731640	1000	1	71174000	681847	79.50	6.94	12	0.02	12051.00	138119.00	1113000	20241022	-13.93	698000	20231214	37.25	1113000	-13.93	20241022	721000	32.87	20240530	1113000	-13.93	20241022	698000	37.25	20231214	0.08	N	207940	2500	1779 억	9434300	N	N	683	N	N
58	20241120	160931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	938000	19000	2	2.07	87543089000	93633	125.13	942000	953000	915000	1194000	644000	919000	934950.63	13.28	0	-3297	944333	931666	924333	911666	904333	938000	918000	1779	275000	2500	716820	1000	1	71174000	667612	77.84	6.79	12	0.13	12051.00	138119.00	1113000	20241022	-15.72	698000	20231214	34.38	1113000	-15.72	20241022	721000	30.10	20240530	1113000	-15.72	20241022	698000	34.38	20231214	0.08	N	207940	2500	1779 억	9448644	N	N	683	N	N
59	20241120	150942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	937000	18000	2	1.96	78837923000	84345	112.72	942000	953000	915000	1194000	644000	919000	934707.72	13.28	0	-5172	944333	931666	924333	911666	904333	938000	918000	1779	275000	2500	716820	1000	1	71174000	666900	77.75	6.78	12	0.12	12051.00	138119.00	1113000	20241022	-15.81	698000	20231214	34.24	1113000	-15.81	20241022	721000	29.96	20240530	1113000	-15.81	20241022	698000	34.24	20231214	0.08	N	207940	2500	1779 억	9448644	N	N	480	N	N
60	20241120	140945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	938000	19000	2	2.07	67909471000	72701	97.15	942000	953000	915000	1194000	644000	919000	934092.67	13.28	0	-4849	944333	931666	924333	911666	904333	938000	918000	1779	275000	2500	716820	1000	1	71174000	667612	77.84	6.79	12	0.10	12051.00	138119.00	1113000	20241022	-15.72	698000	20231214	34.38	1113000	-15.72	20241022	721000	30.10	20240530	1113000	-15.72	20241022	698000	34.38	20231214	0.08	N	207940	2500	1779 억	9448644	N	N	480	N	N
61	20241120	130947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	943000	24000	2	2.61	55510608000	59558	79.59	942000	953000	915000	1194000	644000	919000	932042.85	13.28	0	-5892	944333	931666	924333	911666	904333	938000	918000	1779	275000	2500	716820	1000	1	71174000	671171	78.25	6.83	12	0.08	12051.00	138119.00	1113000	20241022	-15.27	698000	20231214	35.10	1113000	-15.27	20241022	721000	30.79	20240530	1113000	-15.27	20241022	698000	35.10	20231214	0.08	N	207940	2500	1779 억	9448644	N	N	480	N	N
62	20241120	120945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	937000	18000	2	1.96	47054407000	50545	67.55	942000	953000	915000	1194000	644000	919000	930940.88	13.28	0	-7517	944333	931666	924333	911666	904333	938000	918000	1779	275000	2500	716820	1000	1	71174000	666900	77.75	6.78	12	0.07	12051.00	138119.00	1113000	20241022	-15.81	698000	20231214	34.24	1113000	-15.81	20241022	721000	29.96	20240530	1113000	-15.81	20241022	698000	34.24	20231214	0.08	N	207940	2500	1779 억	9448644	N	N	480	N	N
63	20241120	110947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	933000	14000	2	1.52	40201600000	43206	57.74	942000	953000	915000	1194000	644000	919000	930463.36	13.28	0	-8188	944333	931666	924333	911666	904333	938000	918000	1779	275000	2500	716820	1000	1	71174000	664053	77.42	6.76	12	0.06	12051.00	138119.00	1113000	20241022	-16.17	698000	20231214	33.67	1113000	-16.17	20241022	721000	29.40	20240530	1113000	-16.17	20241022	698000	33.67	20231214	0.08	N	207940	2500	1779 억	9448644	N	N	480	N	N
64	20241120	100945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	927000	8000	2	0.87	30466335000	32747	43.76	942000	953000	915000	1194000	644000	919000	930354.99	13.28	0	-7946	944333	931666	924333	911666	904333	938000	918000	1779	275000	2500	716820	1000	1	71174000	659783	76.92	6.71	12	0.05	12051.00	138119.00	1113000	20241022	-16.71	698000	20231214	32.81	1113000	-16.71	20241022	721000	28.57	20240530	1113000	-16.71	20241022	698000	32.81	20231214	0.08	N	207940	2500	1779 억	9448644	N	N	480	N	N
65	20241120	090944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	931000	12000	2	1.31	13915069000	14800	19.78	942000	953000	930000	1194000	644000	919000	940207.36	13.28	0	-4142	944333	931666	924333	911666	904333	938000	918000	1779	275000	2500	716820	1000	1	71174000	662630	77.25	6.74	12	0.02	12051.00	138119.00	1113000	20241022	-16.35	698000	20231214	33.38	1113000	-16.35	20241022	721000	29.13	20240530	1113000	-16.35	20241022	698000	33.38	20231214	0.08	N	207940	2500	1779 억	9448644	N	N	480	N	N
66	20241119	160852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	919000	3000	2	0.33	68766176000	74323	83.79	917000	937000	917000	1190000	642000	916000	925236.22	13.29	0	-9438	943333	929666	918333	904666	893333	936500	911500	1779	274000	2500	714480	1000	1	71174000	654089	76.26	6.65	12	0.10	12051.00	138119.00	1113000	20241022	-17.43	698000	20231214	31.66	1113000	-17.43	20241022	721000	27.46	20240530	1113000	-17.43	20241022	698000	31.66	20231214	0.07	N	207940	2500	1779 억	9458213	N	N	480	N	N
67	20241119	150906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	922000	6000	2	0.66	61735663000	66679	75.18	917000	937000	917000	1190000	642000	916000	925863.66	13.29	0	-8236	943333	929666	918333	904666	893333	936500	911500	1779	274000	2500	714480	1000	1	71174000	656224	76.51	6.68	12	0.09	12051.00	138119.00	1113000	20241022	-17.16	698000	20231214	32.09	1113000	-17.16	20241022	721000	27.88	20240530	1113000	-17.16	20241022	698000	32.09	20231214	0.07	N	207940	2500	1779 억	9458213	N	N	578	N	N
68	20241119	140905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	927000	11000	2	1.20	51428400000	55529	62.60	917000	937000	917000	1190000	642000	916000	926153.90	13.29	0	-6214	943333	929666	918333	904666	893333	936500	911500	1779	274000	2500	714480	1000	1	71174000	659783	76.92	6.71	12	0.08	12051.00	138119.00	1113000	20241022	-16.71	698000	20231214	32.81	1113000	-16.71	20241022	721000	28.57	20240530	1113000	-16.71	20241022	698000	32.81	20231214	0.07	N	207940	2500	1779 억	9458213	N	N	578	N	N
69	20241119	130908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	925000	9000	2	0.98	42917131000	46327	52.23	917000	937000	917000	1190000	642000	916000	926395.64	13.29	0	-6357	943333	929666	918333	904666	893333	936500	911500	1779	274000	2500	714480	1000	1	71174000	658360	76.76	6.70	12	0.07	12051.00	138119.00	1113000	20241022	-16.89	698000	20231214	32.52	1113000	-16.89	20241022	721000	28.29	20240530	1113000	-16.89	20241022	698000	32.52	20231214	0.07	N	207940	2500	1779 억	9458213	N	N	578	N	N
70	20241119	120859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	924000	8000	2	0.87	35026725000	37807	42.62	917000	937000	917000	1190000	642000	916000	926461.37	13.29	0	-6931	943333	929666	918333	904666	893333	936500	911500	1779	274000	2500	714480	1000	1	71174000	657648	76.67	6.69	12	0.05	12051.00	138119.00	1113000	20241022	-16.98	698000	20231214	32.38	1113000	-16.98	20241022	721000	28.16	20240530	1113000	-16.98	20241022	698000	32.38	20231214	0.07	N	207940	2500	1779 억	9458213	N	N	578	N	N
71	20241119	110908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	920000	4000	2	0.44	29547040000	31864	35.92	917000	937000	917000	1190000	642000	916000	927285.97	13.29	0	-6537	943333	929666	918333	904666	893333	936500	911500	1779	274000	2500	714480	1000	1	71174000	654801	76.34	6.66	12	0.04	12051.00	138119.00	1113000	20241022	-17.34	698000	20231214	31.81	1113000	-17.34	20241022	721000	27.60	20240530	1113000	-17.34	20241022	698000	31.81	20231214	0.07	N	207940	2500	1779 억	9458213	N	N	578	N	N
72	20241119	100932	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	921000	5000	2	0.55	22611173000	24340	27.44	917000	937000	917000	1190000	642000	916000	928971.77	13.29	0	-3776	943333	929666	918333	904666	893333	936500	911500	1779	274000	2500	714480	1000	1	71174000	655513	76.43	6.67	12	0.03	12051.00	138119.00	1113000	20241022	-17.25	698000	20231214	31.95	1113000	-17.25	20241022	721000	27.74	20240530	1113000	-17.25	20241022	698000	31.95	20231214	0.07	N	207940	2500	1779 억	9458213	N	N	578	N	N
73	20241119	090924	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	933000	17000	2	1.86	7172769000	7736	8.72	917000	934000	917000	1190000	642000	916000	927193.51	13.29	0	-1422	943333	929666	918333	904666	893333	936500	911500	1779	274000	2500	714480	1000	1	71174000	664053	77.42	6.76	12	0.01	12051.00	138119.00	1113000	20241022	-16.17	698000	20231214	33.67	1113000	-16.17	20241022	721000	29.40	20240530	1113000	-16.17	20241022	698000	33.67	20231214	0.07	N	207940	2500	1779 억	9458213	N	N	578	N	N
74	20241118	160856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	916000	-21000	5	-2.24	80934194000	88130	31.30	915000	932000	907000	1218000	656000	937000	918361.46	13.30	0	7259	978333	957666	943333	922666	908333	950500	915500	1779	281000	2500	730860	1000	1	71174000	651954	76.01	6.63	12	0.12	12051.00	138119.00	1113000	20241022	-17.70	698000	20231214	31.23	1113000	-17.70	20241022	721000	27.05	20240530	1113000	-17.70	20241022	698000	31.23	20231214	0.08	N	207940	2500	1779 억	9465873	N	N	578	N	N
75	20241118	150908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	916000	-21000	5	-2.24	69467460000	75612	26.85	915000	932000	907000	1218000	656000	937000	918735.67	13.30	0	6384	978333	957666	943333	922666	908333	950500	915500	1779	281000	2500	730860	1000	1	71174000	651954	76.01	6.63	12	0.11	12051.00	138119.00	1113000	20241022	-17.70	698000	20231214	31.23	1113000	-17.70	20241022	721000	27.05	20240530	1113000	-17.70	20241022	698000	31.23	20231214	0.08	N	207940	2500	1779 억	9465873	N	N	84	N	N
76	20241118	140909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	913000	-24000	5	-2.56	59193529000	64380	22.87	915000	932000	907000	1218000	656000	937000	919439.44	13.30	0	5854	978333	957666	943333	922666	908333	950500	915500	1779	281000	2500	730860	1000	1	71174000	649819	75.76	6.61	12	0.09	12051.00	138119.00	1113000	20241022	-17.97	698000	20231214	30.80	1113000	-17.97	20241022	721000	26.63	20240530	1113000	-17.97	20241022	698000	30.80	20231214	0.08	N	207940	2500	1779 억	9465873	N	N	84	N	N
77	20241118	130905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	916000	-21000	5	-2.24	49757699000	54081	19.21	915000	932000	907000	1218000	656000	937000	920058.47	13.30	0	4749	978333	957666	943333	922666	908333	950500	915500	1779	281000	2500	730860	1000	1	71174000	651954	76.01	6.63	12	0.08	12051.00	138119.00	1113000	20241022	-17.70	698000	20231214	31.23	1113000	-17.70	20241022	721000	27.05	20240530	1113000	-17.70	20241022	698000	31.23	20231214	0.08	N	207940	2500	1779 억	9465873	N	N	84	N	N
78	20241118	120908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	924000	-13000	5	-1.39	42261611000	45929	16.31	915000	932000	907000	1218000	656000	937000	920150.54	13.30	0	5001	978333	957666	943333	922666	908333	950500	915500	1779	281000	2500	730860	1000	1	71174000	657648	76.67	6.69	12	0.06	12051.00	138119.00	1113000	20241022	-16.98	698000	20231214	32.38	1113000	-16.98	20241022	721000	28.16	20240530	1113000	-16.98	20241022	698000	32.38	20231214	0.08	N	207940	2500	1779 억	9465873	N	N	84	N	N
79	20241118	110908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	925000	-12000	5	-1.28	37587080000	40874	14.52	915000	932000	907000	1218000	656000	937000	919583.66	13.30	0	4023	978333	957666	943333	922666	908333	950500	915500	1779	281000	2500	730860	1000	1	71174000	658360	76.76	6.70	12	0.06	12051.00	138119.00	1113000	20241022	-16.89	698000	20231214	32.52	1113000	-16.89	20241022	721000	28.29	20240530	1113000	-16.89	20241022	698000	32.52	20231214	0.08	N	207940	2500	1779 억	9465873	N	N	84	N	N
80	20241118	100856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	929000	-8000	5	-0.85	28272505000	30825	10.95	915000	929000	907000	1218000	656000	937000	917193.36	13.30	0	2605	978333	957666	943333	922666	908333	950500	915500	1779	281000	2500	730860	1000	1	71174000	661206	77.09	6.73	12	0.04	12051.00	138119.00	1113000	20241022	-16.53	698000	20231214	33.09	1113000	-16.53	20241022	721000	28.85	20240530	1113000	-16.53	20241022	698000	33.09	20231214	0.08	N	207940	2500	1779 억	9465873	N	N	84	N	N
81	20241118	090856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	912000	-25000	5	-2.67	9854784000	10773	3.83	915000	926000	908000	1218000	656000	937000	914764.85	13.30	0	-2028	978333	957666	943333	922666	908333	950500	915500	1779	281000	2500	730860	1000	1	71174000	649107	75.68	6.60	12	0.02	12051.00	138119.00	1113000	20241022	-18.06	698000	20231214	30.66	1113000	-18.06	20241022	721000	26.49	20240530	1113000	-18.06	20241022	698000	30.66	20231214	0.08	N	207940	2500	1779 억	9465873	N	N	84	N	N
82	20241115	160928	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	937000	-20000	5	-2.09	56983061000	60456	78.27	956000	964000	929000	1244000	670000	957000	942563.28	13.31	0	-3395	986333	971666	957333	942666	928333	979000	950000	1779	287000	2500	746460	1000	1	71174000	666900	77.75	6.78	12	0.08	12051.00	138119.00	1113000	20241022	-15.81	698000	20231214	34.24	1113000	-15.81	20241022	721000	29.96	20240530	1113000	-15.81	20241022	698000	34.24	20231214	0.09	N	207940	2500	1779 억	9469706	N	N	84	N	N
83	20241115	150955	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	943000	-14000	5	-1.46	49068957000	52027	67.35	956000	964000	929000	1244000	670000	957000	943138.22	13.31	0	-3095	986333	971666	957333	942666	928333	979000	950000	1779	287000	2500	746460	1000	1	71174000	671171	78.25	6.83	12	0.07	12051.00	138119.00	1113000	20241022	-15.27	698000	20231214	35.10	1113000	-15.27	20241022	721000	30.79	20240530	1113000	-15.27	20241022	698000	35.10	20231214	0.09	N	207940	2500	1779 억	9469706	N	N	140	N	N
84	20241115	140945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	945000	-12000	5	-1.25	43958214000	46607	60.34	956000	964000	929000	1244000	670000	957000	943161.10	13.31	0	-3007	986333	971666	957333	942666	928333	979000	950000	1779	287000	2500	746460	1000	1	71174000	672594	78.42	6.84	12	0.07	12051.00	138119.00	1113000	20241022	-15.09	698000	20231214	35.39	1113000	-15.09	20241022	721000	31.07	20240530	1113000	-15.09	20241022	698000	35.39	20231214	0.09	N	207940	2500	1779 억	9469706	N	N	140	N	N
85	20241115	130945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	940000	-17000	5	-1.78	39986797000	42392	54.88	956000	964000	929000	1244000	670000	957000	943255.68	13.31	0	-2825	986333	971666	957333	942666	928333	979000	950000	1779	287000	2500	746460	1000	1	71174000	669036	78.00	6.81	12	0.06	12051.00	138119.00	1113000	20241022	-15.54	698000	20231214	34.67	1113000	-15.54	20241022	721000	30.37	20240530	1113000	-15.54	20241022	698000	34.67	20231214	0.09	N	207940	2500	1779 억	9469706	N	N	140	N	N
86	20241115	120949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	936000	-21000	5	-2.19	36954986000	39168	50.71	956000	964000	929000	1244000	670000	957000	943491.85	13.31	0	-2537	986333	971666	957333	942666	928333	979000	950000	1779	287000	2500	746460	1000	1	71174000	666189	77.67	6.78	12	0.06	12051.00	138119.00	1113000	20241022	-15.90	698000	20231214	34.10	1113000	-15.90	20241022	721000	29.82	20240530	1113000	-15.90	20241022	698000	34.10	20231214	0.09	N	207940	2500	1779 억	9469706	N	N	140	N	N
87	20241115	110924	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	936000	-21000	5	-2.19	29270385000	30946	40.06	956000	964000	934000	1244000	670000	957000	945845.65	13.31	0	-477	986333	971666	957333	942666	928333	979000	950000	1779	287000	2500	746460	1000	1	71174000	666189	77.67	6.78	12	0.04	12051.00	138119.00	1113000	20241022	-15.90	698000	20231214	34.10	1113000	-15.90	20241022	721000	29.82	20240530	1113000	-15.90	20241022	698000	34.10	20231214	0.09	N	207940	2500	1779 억	9469706	N	N	140	N	N
88	20241115	100923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	947000	-10000	5	-1.04	18597043000	19570	25.34	956000	964000	940000	1244000	670000	957000	950275.68	13.31	0	498	986333	971666	957333	942666	928333	979000	950000	1779	287000	2500	746460	1000	1	71174000	674018	78.58	6.86	12	0.03	12051.00	138119.00	1113000	20241022	-14.91	698000	20231214	35.67	1113000	-14.91	20241022	721000	31.35	20240530	1113000	-14.91	20241022	698000	35.67	20231214	0.09	N	207940	2500	1779 억	9469706	N	N	140	N	N
89	20241115	090842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	955000	-2000	5	-0.21	5033847000	5280	6.84	956000	960000	947000	1244000	670000	957000	953364.97	13.31	0	604	986333	971666	957333	942666	928333	979000	950000	1779	287000	2500	746460	1000	1	71174000	679712	79.25	6.91	12	0.01	12051.00	138119.00	1113000	20241022	-14.20	698000	20231214	36.82	1113000	-14.20	20241022	721000	32.45	20240530	1113000	-14.20	20241022	698000	36.82	20231214	0.09	N	207940	2500	1779 억	9469706	N	N	140	N	N
90	20241114	160918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	967000	17000	2	1.79	55843664000	58242	64.31	951000	972000	943000	1235000	665000	950000	958826.50	13.31	0	-2869	1001333	975666	961333	935666	921333	968500	928500	1779	285000	2500	741000	1000	1	71174000	688253	80.24	7.00	12	0.08	12051.00	138119.00	1113000	20241022	-13.12	698000	20231214	38.54	1113000	-13.12	20241022	721000	34.12	20240530	1113000	-13.12	20241022	698000	38.54	20231214	0.09	N	207940	2500	1779 억	9474327	N	N	222	N	N
91	20241114	150923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	961000	11000	2	1.16	43166975000	45125	49.82	951000	963000	943000	1235000	665000	950000	956613.99	13.31	0	-1933	1001333	975666	961333	935666	921333	968500	928500	1779	285000	2500	741000	1000	1	71174000	683982	79.74	6.96	12	0.06	12051.00	138119.00	1113000	20241022	-13.66	698000	20231214	37.68	1113000	-13.66	20241022	721000	33.29	20240530	1113000	-13.66	20241022	698000	37.68	20231214	0.09	N	207940	2500	1779 억	9474327	N	N	222	N	N
92	20241114	140916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	960000	10000	2	1.05	36174857000	37847	41.79	951000	962000	943000	1235000	665000	950000	955823.73	13.31	0	-2023	1001333	975666	961333	935666	921333	968500	928500	1779	285000	2500	741000	1000	1	71174000	683270	79.66	6.95	12	0.05	12051.00	138119.00	1113000	20241022	-13.75	698000	20231214	37.54	1113000	-13.75	20241022	721000	33.15	20240530	1113000	-13.75	20241022	698000	37.54	20231214	0.09	N	207940	2500	1779 억	9474327	N	N	222	N	N
93	20241114	130917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	961000	11000	2	1.16	30630641000	32071	35.41	951000	962000	943000	1235000	665000	950000	955093.99	13.31	0	-1610	1001333	975666	961333	935666	921333	968500	928500	1779	285000	2500	741000	1000	1	71174000	683982	79.74	6.96	12	0.05	12051.00	138119.00	1113000	20241022	-13.66	698000	20231214	37.68	1113000	-13.66	20241022	721000	33.29	20240530	1113000	-13.66	20241022	698000	37.68	20231214	0.09	N	207940	2500	1779 억	9474327	N	N	222	N	N
94	20241114	120915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	959000	9000	2	0.95	26017546000	27263	30.10	951000	962000	943000	1235000	665000	950000	954322.61	13.31	0	-1239	1001333	975666	961333	935666	921333	968500	928500	1779	285000	2500	741000	1000	1	71174000	682559	79.58	6.94	12	0.04	12051.00	138119.00	1113000	20241022	-13.84	698000	20231214	37.39	1113000	-13.84	20241022	721000	33.01	20240530	1113000	-13.84	20241022	698000	37.39	20231214	0.09	N	207940	2500	1779 억	9474327	N	N	222	N	N
95	20241114	110914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	961000	11000	2	1.16	19572563000	20526	22.66	951000	962000	943000	1235000	665000	950000	953555.85	13.31	0	-1618	1001333	975666	961333	935666	921333	968500	928500	1779	285000	2500	741000	1000	1	71174000	683982	79.74	6.96	12	0.03	12051.00	138119.00	1113000	20241022	-13.66	698000	20231214	37.68	1113000	-13.66	20241022	721000	33.29	20240530	1113000	-13.66	20241022	698000	37.68	20231214	0.09	N	207940	2500	1779 억	9474327	N	N	222	N	N
96	20241114	100934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	950000	0	3	0.00	5149841000	5435	6.00	951000	954000	943000	1235000	665000	950000	947516.85	13.31	0	-864	1001333	975666	961333	935666	921333	968500	928500	1779	285000	2500	741000	1000	1	71174000	676153	78.83	6.88	12	0.01	12051.00	138119.00	1113000	20241022	-14.65	698000	20231214	36.10	1113000	-14.65	20241022	721000	31.76	20240530	1113000	-14.65	20241022	698000	36.10	20231214	0.09	N	207940	2500	1779 억	9474327	N	N	222	N	N
97	20241114	090909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	950000	0	3	0.00	0	0	0.00	0	0	0	1235000	665000	950000	0.00	13.31	0	0	1001333	975666	961333	935666	921333	968500	928500	1779	285000	2500	741000	1000	1	71174000	676153	78.83	6.88	12	0.00	12051.00	138119.00	1113000	20241022	-14.65	698000	20231214	36.10	1113000	-14.65	20241022	721000	31.76	20240530	1113000	-14.65	20241022	698000	36.10	20231214	0.09	N	207940	2500	1779 억	9474327	N	N	222	N	N
98	20241112	160845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	987000	-20000	5	-1.99	80208270000	80968	95.10	1001000	1011000	981000	1309000	705000	1007000	990621.02	13.32	0	-6281	1035666	1021332	1003666	989332	971666	1028500	996500	1779	302000	2500	785460	1000	1	71174000	702487	81.90	7.15	12	0.11	12051.00	138119.00	1113000	20241022	-11.32	698000	20231214	41.40	1113000	-11.32	20241022	721000	36.89	20240530	1113000	-11.32	20241022	698000	41.40	20231214	0.09	N	207940	2500	1779 억	9479621	N	N	454	N	N
99	20241112	150853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	990000	-17000	5	-1.69	71665928000	72321	84.95	1001000	1011000	981000	1309000	705000	1007000	990942.16	13.32	0	-7028	1035666	1021332	1003666	989332	971666	1028500	996500	1779	302000	2500	785460	1000	1	71174000	704623	82.15	7.17	12	0.10	12051.00	138119.00	1113000	20241022	-11.05	698000	20231214	41.83	1113000	-11.05	20241022	721000	37.31	20240530	1113000	-11.05	20241022	698000	41.83	20231214	0.09	N	207940	2500	1779 억	9479621	N	N	282	N	N
100	20241112	140856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	997000	-10000	5	-0.99	59063670000	59616	70.02	1001000	1011000	981000	1309000	705000	1007000	990735.21	13.32	0	-6564	1035666	1021332	1003666	989332	971666	1028500	996500	1779	302000	2500	785460	1000	1	71174000	709605	82.73	7.22	12	0.08	12051.00	138119.00	1113000	20241022	-10.42	698000	20231214	42.84	1113000	-10.42	20241022	721000	38.28	20240530	1113000	-10.42	20241022	698000	42.84	20231214	0.09	N	207940	2500	1779 억	9479621	N	N	282	N	N
101	20241112	130855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	987000	-20000	5	-1.99	49561175000	50044	58.78	1001000	1011000	981000	1309000	705000	1007000	990351.99	13.32	0	-8540	1035666	1021332	1003666	989332	971666	1028500	996500	1779	302000	2500	785460	1000	1	71174000	702487	81.90	7.15	12	0.07	12051.00	138119.00	1113000	20241022	-11.32	698000	20231214	41.40	1113000	-11.32	20241022	721000	36.89	20240530	1113000	-11.32	20241022	698000	41.40	20231214	0.09	N	207940	2500	1779 억	9479621	N	N	282	N	N
102	20241112	120853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	985000	-22000	5	-2.18	42086941000	42445	49.85	1001000	1011000	984000	1309000	705000	1007000	991564.17	13.32	0	-8368	1035666	1021332	1003666	989332	971666	1028500	996500	1779	302000	2500	785460	1000	1	71174000	701064	81.74	7.13	12	0.06	12051.00	138119.00	1113000	20241022	-11.50	698000	20231214	41.12	1113000	-11.50	20241022	721000	36.62	20240530	1113000	-11.50	20241022	698000	41.12	20231214	0.09	N	207940	2500	1779 억	9479621	N	N	282	N	N
103	20241112	110851	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	987000	-20000	5	-1.99	34926820000	35186	41.33	1001000	1011000	984000	1309000	705000	1007000	992634.00	13.32	0	-6771	1035666	1021332	1003666	989332	971666	1028500	996500	1779	302000	2500	785460	1000	1	71174000	702487	81.90	7.15	12	0.05	12051.00	138119.00	1113000	20241022	-11.32	698000	20231214	41.40	1113000	-11.32	20241022	721000	36.89	20240530	1113000	-11.32	20241022	698000	41.40	20231214	0.09	N	207940	2500	1779 억	9479621	N	N	282	N	N
104	20241112	100849	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	991000	-16000	5	-1.59	22984706000	23101	27.13	1001000	1011000	985000	1309000	705000	1007000	994965.85	13.32	0	-3145	1035666	1021332	1003666	989332	971666	1028500	996500	1779	302000	2500	785460	1000	1	71174000	705334	82.23	7.17	12	0.03	12051.00	138119.00	1113000	20241022	-10.96	698000	20231214	41.98	1113000	-10.96	20241022	721000	37.45	20240530	1113000	-10.96	20241022	698000	41.98	20231214	0.09	N	207940	2500	1779 억	9479621	N	N	282	N	N
105	20241112	090848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1006000	-1000	5	-0.10	3472201000	3455	4.06	1001000	1011000	1001000	1309000	705000	1007000	1004978.58	13.32	0	373	1035666	1021332	1003666	989332	971666	1028500	996500	1779	302000	2500	785460	1000	1	71174000	716010	83.48	7.28	12	0.00	12051.00	138119.00	1113000	20241022	-9.61	698000	20231214	44.13	1113000	-9.61	20241022	721000	39.53	20240530	1113000	-9.61	20241022	698000	44.13	20231214	0.09	N	207940	2500	1779 억	9479621	N	N	282	N	N
106	20241111	160842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1007000	3000	2	0.30	72652676000	72321	110.71	999000	1018000	986000	1305000	703000	1004000	1004583.46	13.33	0	12470	1021333	1012666	1005333	996666	989333	1017000	1001000	1779	301000	2500	783120	1000	1	71174000	716722	83.56	7.29	12	0.10	12051.00	138119.00	1113000	20241022	-9.52	698000	20231214	44.27	1113000	-9.52	20241022	721000	39.67	20240530	1113000	-9.52	20241022	698000	44.27	20231214	0.09	N	207940	2500	1779 억	9488063	N	N	282	N	N
107	20241111	150907	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1017000	13000	2	1.29	61766101000	61525	94.19	999000	1018000	986000	1305000	703000	1004000	1003918.75	13.33	0	7943	1021333	1012666	1005333	996666	989333	1017000	1001000	1779	301000	2500	783120	1000	1	71174000	723840	84.39	7.36	12	0.09	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	0.09	N	207940	2500	1779 억	9488063	N	N	449	N	N
108	20241111	140855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1005000	1000	2	0.10	42359374000	42360	64.85	999000	1007000	986000	1305000	703000	1004000	999985.22	13.33	0	4093	1021333	1012666	1005333	996666	989333	1017000	1001000	1779	301000	2500	783120	1000	1	71174000	715299	83.40	7.28	12	0.06	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	0.09	N	207940	2500	1779 억	9488063	N	N	449	N	N
109	20241111	130853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1000000	-4000	5	-0.40	37453012000	37469	57.36	999000	1007000	986000	1305000	703000	1004000	999573.30	13.33	0	2952	1021333	1012666	1005333	996666	989333	1017000	1001000	1779	301000	2500	783120	1000	1	71174000	711740	82.98	7.24	12	0.05	12051.00	138119.00	1113000	20241022	-10.15	698000	20231214	43.27	1113000	-10.15	20241022	721000	38.70	20240530	1113000	-10.15	20241022	698000	43.27	20231214	0.09	N	207940	2500	1779 억	9488063	N	N	449	N	N
110	20241111	120850	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	999000	-5000	5	-0.50	34662985000	34678	53.09	999000	1007000	986000	1305000	703000	1004000	999567.02	13.33	0	2785	1021333	1012666	1005333	996666	989333	1017000	1001000	1779	301000	2500	783120	1000	1	71174000	711028	82.90	7.23	12	0.05	12051.00	138119.00	1113000	20241022	-10.24	698000	20231214	43.12	1113000	-10.24	20241022	721000	38.56	20240530	1113000	-10.24	20241022	698000	43.12	20231214	0.09	N	207940	2500	1779 억	9488063	N	N	449	N	N
111	20241111	110847	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1005000	1000	2	0.10	30102851000	30133	46.13	999000	1007000	986000	1305000	703000	1004000	998999.47	13.33	0	2754	1021333	1012666	1005333	996666	989333	1017000	1001000	1779	301000	2500	783120	1000	1	71174000	715299	83.40	7.28	12	0.04	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	0.09	N	207940	2500	1779 억	9488063	N	N	449	N	N
112	20241111	100842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1000000	-4000	5	-0.40	18403676000	18460	28.26	999000	1004000	986000	1305000	703000	1004000	996948.86	13.33	0	424	1021333	1012666	1005333	996666	989333	1017000	1001000	1779	301000	2500	783120	1000	1	71174000	711740	82.98	7.24	12	0.03	12051.00	138119.00	1113000	20241022	-10.15	698000	20231214	43.27	1113000	-10.15	20241022	721000	38.70	20240530	1113000	-10.15	20241022	698000	43.27	20231214	0.09	N	207940	2500	1779 억	9488063	N	N	449	N	N
113	20241111	090839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1001000	-3000	5	-0.30	6471458000	6504	9.96	999000	1004000	986000	1305000	703000	1004000	994996.62	13.33	0	-744	1021333	1012666	1005333	996666	989333	1017000	1001000	1779	301000	2500	783120	1000	1	71174000	712452	83.06	7.25	12	0.01	12051.00	138119.00	1113000	20241022	-10.06	698000	20231214	43.41	1113000	-10.06	20241022	721000	38.83	20240530	1113000	-10.06	20241022	698000	43.41	20231214	0.09	N	207940	2500	1779 억	9488063	N	N	449	N	N
114	20241108	160834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1004000	9000	2	0.90	64874985000	64550	50.90	1003000	1014000	998000	1293000	697000	995000	1005034.98	13.31	0	13388	1059000	1027000	998000	966000	937000	1012500	951500	1779	298000	2500	776100	1000	1	71174000	714587	83.31	7.27	12	0.09	12051.00	138119.00	1113000	20241022	-9.79	698000	20231214	43.84	1113000	-9.79	20241022	721000	39.25	20240530	1113000	-9.79	20241022	698000	43.84	20231214	0.09	N	207940	2500	1779 억	9473043	N	N	449	N	N
115	20241108	150843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1003000	8000	2	0.80	58152281000	57851	45.62	1003000	1014000	998000	1293000	697000	995000	1005207.88	13.31	0	12596	1059000	1027000	998000	966000	937000	1012500	951500	1779	298000	2500	776100	1000	1	71174000	713875	83.23	7.26	12	0.08	12051.00	138119.00	1113000	20241022	-9.88	698000	20231214	43.70	1113000	-9.88	20241022	721000	39.11	20240530	1113000	-9.88	20241022	698000	43.70	20231214	0.09	N	207940	2500	1779 억	9473043	N	N	204	N	N
116	20241108	140841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1007000	12000	2	1.21	43752377000	43565	34.35	1003000	1010000	998000	1293000	697000	995000	1004301.09	13.31	0	9735	1059000	1027000	998000	966000	937000	1012500	951500	1779	298000	2500	776100	1000	1	71174000	716722	83.56	7.29	12	0.06	12051.00	138119.00	1113000	20241022	-9.52	698000	20231214	44.27	1113000	-9.52	20241022	721000	39.67	20240530	1113000	-9.52	20241022	698000	44.27	20231214	0.09	N	207940	2500	1779 억	9473043	N	N	204	N	N
117	20241108	130844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1001000	6000	2	0.60	36055951000	35898	28.31	1003000	1010000	998000	1293000	697000	995000	1004399.99	13.31	0	7931	1059000	1027000	998000	966000	937000	1012500	951500	1779	298000	2500	776100	1000	1	71174000	712452	83.06	7.25	12	0.05	12051.00	138119.00	1113000	20241022	-10.06	698000	20231214	43.41	1113000	-10.06	20241022	721000	38.83	20240530	1113000	-10.06	20241022	698000	43.41	20231214	0.09	N	207940	2500	1779 억	9473043	N	N	204	N	N
118	20241108	120843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1003000	8000	2	0.80	30738101000	30583	24.12	1003000	1010000	1000000	1293000	697000	995000	1005071.48	13.31	0	8457	1059000	1027000	998000	966000	937000	1012500	951500	1779	298000	2500	776100	1000	1	71174000	713875	83.23	7.26	12	0.04	12051.00	138119.00	1113000	20241022	-9.88	698000	20231214	43.70	1113000	-9.88	20241022	721000	39.11	20240530	1113000	-9.88	20241022	698000	43.70	20231214	0.09	N	207940	2500	1779 억	9473043	N	N	204	N	N
119	20241108	110841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1005000	10000	2	1.01	28760084000	28612	22.56	1003000	1010000	1000000	1293000	697000	995000	1005175.59	13.31	0	8188	1059000	1027000	998000	966000	937000	1012500	951500	1779	298000	2500	776100	1000	1	71174000	715299	83.40	7.28	12	0.04	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	0.09	N	207940	2500	1779 억	9473043	N	N	204	N	N
120	20241108	100852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1004000	9000	2	0.90	21693219000	21578	17.01	1003000	1010000	1000000	1293000	697000	995000	1005339.65	13.31	0	5142	1059000	1027000	998000	966000	937000	1012500	951500	1779	298000	2500	776100	1000	1	71174000	714587	83.31	7.27	12	0.03	12051.00	138119.00	1113000	20241022	-9.79	698000	20231214	43.84	1113000	-9.79	20241022	721000	39.25	20240530	1113000	-9.79	20241022	698000	43.84	20231214	0.09	N	207940	2500	1779 억	9473043	N	N	204	N	N
121	20241108	090835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1005000	10000	2	1.01	6591064000	6561	5.17	1003000	1009000	1001000	1293000	697000	995000	1004582.23	13.31	0	583	1059000	1027000	998000	966000	937000	1012500	951500	1779	298000	2500	776100	1000	1	71174000	715299	83.40	7.28	12	0.01	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	0.09	N	207940	2500	1779 억	9473043	N	N	204	N	N
122	20241107	160835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	995000	-31000	5	-3.02	125417594000	126431	121.73	1016000	1030000	969000	1333000	719000	1026000	991976.77	13.35	0	-12750	1063333	1044666	1021333	1002666	979333	1054000	1012000	1779	307000	2500	800280	1000	1	71174000	708181	82.57	7.20	12	0.18	12051.00	138119.00	1113000	20241022	-10.60	698000	20231214	42.55	1113000	-10.60	20241022	721000	38.00	20240530	1113000	-10.60	20241022	698000	42.55	20231214	0.09	N	207940	2500	1779 억	9504701	N	N	204	N	N
123	20241107	150840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1000000	-26000	5	-2.53	117580502000	118562	114.15	1016000	1030000	969000	1333000	719000	1026000	991717.31	13.35	0	-13530	1063333	1044666	1021333	1002666	979333	1054000	1012000	1779	307000	2500	800280	1000	1	71174000	711740	82.98	7.24	12	0.17	12051.00	138119.00	1113000	20241022	-10.15	698000	20231214	43.27	1113000	-10.15	20241022	721000	38.70	20240530	1113000	-10.15	20241022	698000	43.27	20231214	0.09	N	207940	2500	1779 억	9504701	N	N	514	N	N
124	20241107	140842	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1002000	-24000	5	-2.34	108195461000	109169	105.11	1016000	1030000	969000	1333000	719000	1026000	991077.48	13.35	0	-13719	1063333	1044666	1021333	1002666	979333	1054000	1012000	1779	307000	2500	800280	1000	1	71174000	713163	83.15	7.25	12	0.15	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	0.09	N	207940	2500	1779 억	9504701	N	N	514	N	N
125	20241107	130844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1000000	-26000	5	-2.53	100853426000	101832	98.04	1016000	1030000	969000	1333000	719000	1026000	990385.06	13.35	0	-14675	1063333	1044666	1021333	1002666	979333	1054000	1012000	1779	307000	2500	800280	1000	1	71174000	711740	82.98	7.24	12	0.14	12051.00	138119.00	1113000	20241022	-10.15	698000	20231214	43.27	1113000	-10.15	20241022	721000	38.70	20240530	1113000	-10.15	20241022	698000	43.27	20231214	0.09	N	207940	2500	1779 억	9504701	N	N	514	N	N
126	20241107	120839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1003000	-23000	5	-2.24	91184928000	92186	88.76	1016000	1030000	969000	1333000	719000	1026000	989134.74	13.35	0	-15584	1063333	1044666	1021333	1002666	979333	1054000	1012000	1779	307000	2500	800280	1000	1	71174000	713875	83.23	7.26	12	0.13	12051.00	138119.00	1113000	20241022	-9.88	698000	20231214	43.70	1113000	-9.88	20241022	721000	39.11	20240530	1113000	-9.88	20241022	698000	43.70	20231214	0.09	N	207940	2500	1779 억	9504701	N	N	514	N	N
127	20241107	110836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	992000	-34000	5	-3.31	80041755000	80961	77.95	1016000	1030000	969000	1333000	719000	1026000	988638.91	13.35	0	-16221	1063333	1044666	1021333	1002666	979333	1054000	1012000	1779	307000	2500	800280	1000	1	71174000	706046	82.32	7.18	12	0.11	12051.00	138119.00	1113000	20241022	-10.87	698000	20231214	42.12	1113000	-10.87	20241022	721000	37.59	20240530	1113000	-10.87	20241022	698000	42.12	20231214	0.09	N	207940	2500	1779 억	9504701	N	N	514	N	N
128	20241107	100837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	979000	-47000	5	-4.58	62405411000	63088	60.74	1016000	1030000	969000	1333000	719000	1026000	989171.61	13.35	0	-16849	1063333	1044666	1021333	1002666	979333	1054000	1012000	1779	307000	2500	800280	1000	1	71174000	696793	81.24	7.09	12	0.09	12051.00	138119.00	1113000	20241022	-12.04	698000	20231214	40.26	1113000	-12.04	20241022	721000	35.78	20240530	1113000	-12.04	20241022	698000	40.26	20231214	0.09	N	207940	2500	1779 억	9504701	N	N	514	N	N
129	20241107	090837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1011000	-15000	5	-1.46	7200031000	7082	6.82	1016000	1030000	1009000	1333000	719000	1026000	1016646.53	13.35	0	-1682	1063333	1044666	1021333	1002666	979333	1054000	1012000	1779	307000	2500	800280	1000	1	71174000	719569	83.89	7.32	12	0.01	12051.00	138119.00	1113000	20241022	-9.16	698000	20231214	44.84	1113000	-9.16	20241022	721000	40.22	20240530	1113000	-9.16	20241022	698000	44.84	20231214	0.09	N	207940	2500	1779 억	9504701	N	N	514	N	N
130	20241106	160844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1026000	18000	2	1.79	104821586000	103249	163.77	1013000	1040000	998000	1310000	706000	1008000	1015215.34	13.36	0	-11520	1043333	1025666	1015333	997666	987333	1020500	992500	1779	302000	2500	786240	1000	1	71174000	730245	85.14	7.43	12	0.15	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	0.09	N	207940	2500	1779 억	9510255	N	N	514	N	N
131	20241106	150910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1023000	15000	2	1.49	97195013000	95809	151.96	1013000	1040000	998000	1310000	706000	1008000	1014466.42	13.36	0	-12018	1043333	1025666	1015333	997666	987333	1020500	992500	1779	302000	2500	786240	1000	1	71174000	728110	84.89	7.41	12	0.13	12051.00	138119.00	1113000	20241022	-8.09	698000	20231214	46.56	1113000	-8.09	20241022	721000	41.89	20240530	1113000	-8.09	20241022	698000	46.56	20231214	0.09	N	207940	2500	1779 억	9510255	N	N	275	N	N
132	20241106	140901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1014000	6000	2	0.60	65403396000	64831	102.83	1013000	1021000	998000	1310000	706000	1008000	1008829.05	13.36	0	-15476	1043333	1025666	1015333	997666	987333	1020500	992500	1779	302000	2500	786240	1000	1	71174000	721704	84.14	7.34	12	0.09	12051.00	138119.00	1113000	20241022	-8.89	698000	20231214	45.27	1113000	-8.89	20241022	721000	40.64	20240530	1113000	-8.89	20241022	698000	45.27	20231214	0.09	N	207940	2500	1779 억	9510255	N	N	275	N	N
133	20241106	130912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1011000	3000	2	0.30	56472625000	55994	88.81	1013000	1021000	998000	1310000	706000	1008000	1008547.79	13.36	0	-14914	1043333	1025666	1015333	997666	987333	1020500	992500	1779	302000	2500	786240	1000	1	71174000	719569	83.89	7.32	12	0.08	12051.00	138119.00	1113000	20241022	-9.16	698000	20231214	44.84	1113000	-9.16	20241022	721000	40.22	20240530	1113000	-9.16	20241022	698000	44.84	20231214	0.09	N	207940	2500	1779 억	9510255	N	N	275	N	N
134	20241106	120843	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1006000	-2000	5	-0.20	32653887000	32533	51.60	1013000	1014000	998000	1310000	706000	1008000	1003715.83	13.36	0	-12926	1043333	1025666	1015333	997666	987333	1020500	992500	1779	302000	2500	786240	1000	1	71174000	716010	83.48	7.28	12	0.05	12051.00	138119.00	1113000	20241022	-9.61	698000	20231214	44.13	1113000	-9.61	20241022	721000	39.53	20240530	1113000	-9.61	20241022	698000	44.13	20231214	0.09	N	207940	2500	1779 억	9510255	N	N	275	N	N
135	20241106	110846	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1001000	-7000	5	-0.69	24622113000	24554	38.95	1013000	1014000	998000	1310000	706000	1008000	1002774.01	13.36	0	-11339	1043333	1025666	1015333	997666	987333	1020500	992500	1779	302000	2500	786240	1000	1	71174000	712452	83.06	7.25	12	0.03	12051.00	138119.00	1113000	20241022	-10.06	698000	20231214	43.41	1113000	-10.06	20241022	721000	38.83	20240530	1113000	-10.06	20241022	698000	43.41	20231214	0.09	N	207940	2500	1779 억	9510255	N	N	275	N	N
136	20241106	100853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1000000	-8000	5	-0.79	18383027000	18319	29.06	1013000	1014000	998000	1310000	706000	1008000	1003495.11	13.36	0	-8946	1043333	1025666	1015333	997666	987333	1020500	992500	1779	302000	2500	786240	1000	1	71174000	711740	82.98	7.24	12	0.03	12051.00	138119.00	1113000	20241022	-10.15	698000	20231214	43.27	1113000	-10.15	20241022	721000	38.70	20240530	1113000	-10.15	20241022	698000	43.27	20231214	0.09	N	207940	2500	1779 억	9510255	N	N	275	N	N
137	20241106	090846	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1009000	1000	2	0.10	4182536000	4149	6.58	1013000	1014000	1002000	1310000	706000	1008000	1008082.91	13.36	0	-2988	1043333	1025666	1015333	997666	987333	1020500	992500	1779	302000	2500	786240	1000	1	71174000	718146	83.73	7.31	12	0.01	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	0.09	N	207940	2500	1779 억	9510255	N	N	275	N	N
138	20241105	160821	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1008000	-9000	5	-0.88	42541640000	41965	51.54	1015000	1033000	1005000	1322000	712000	1017000	1013741.20	13.37	0	5166	1037000	1027000	1007000	997000	977000	1032000	1002000	1779	305000	2500	793260	1000	1	71174000	717434	83.64	7.30	12	0.06	12051.00	138119.00	1113000	20241022	-9.43	698000	20231214	44.41	1113000	-9.43	20241022	721000	39.81	20240530	1113000	-9.43	20241022	698000	44.41	20231214	0.09	N	207940	2500	1779 억	9512675	N	N	275	N	N
139	20241105	150839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1012000	-5000	5	-0.49	37365097000	36834	45.24	1015000	1033000	1005000	1322000	712000	1017000	1014416.77	13.37	0	3774	1037000	1027000	1007000	997000	977000	1032000	1002000	1779	305000	2500	793260	1000	1	71174000	720281	83.98	7.33	12	0.05	12051.00	138119.00	1113000	20241022	-9.07	698000	20231214	44.99	1113000	-9.07	20241022	721000	40.36	20240530	1113000	-9.07	20241022	698000	44.99	20231214	0.09	N	207940	2500	1779 억	9512675	N	N	1327	N	N
140	20241105	140833	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1010000	-7000	5	-0.69	33223811000	32739	40.21	1015000	1033000	1005000	1322000	712000	1017000	1014806.55	13.37	0	2063	1037000	1027000	1007000	997000	977000	1032000	1002000	1779	305000	2500	793260	1000	1	71174000	718857	83.81	7.31	12	0.05	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	0.09	N	207940	2500	1779 억	9512675	N	N	1327	N	N
141	20241105	130839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1009000	-8000	5	-0.79	30347801000	29888	36.71	1015000	1033000	1005000	1322000	712000	1017000	1015382.67	13.37	0	1384	1037000	1027000	1007000	997000	977000	1032000	1002000	1779	305000	2500	793260	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	0.09	N	207940	2500	1779 억	9512675	N	N	1327	N	N
142	20241105	120831	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1007000	-10000	5	-0.98	27707735000	27269	33.49	1015000	1033000	1005000	1322000	712000	1017000	1016088.25	13.37	0	1453	1037000	1027000	1007000	997000	977000	1032000	1002000	1779	305000	2500	793260	1000	1	71174000	716722	83.56	7.29	12	0.04	12051.00	138119.00	1113000	20241022	-9.52	698000	20231214	44.27	1113000	-9.52	20241022	721000	39.67	20240530	1113000	-9.52	20241022	698000	44.27	20231214	0.09	N	207940	2500	1779 억	9512675	N	N	1327	N	N
143	20241105	110820	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1010000	-7000	5	-0.69	24249548000	23835	29.27	1015000	1033000	1007000	1322000	712000	1017000	1017392.85	13.37	0	1627	1037000	1027000	1007000	997000	977000	1032000	1002000	1779	305000	2500	793260	1000	1	71174000	718857	83.81	7.31	12	0.03	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	0.09	N	207940	2500	1779 억	9512675	N	N	1327	N	N
144	20241105	100828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1009000	-8000	5	-0.79	20593296000	20212	24.82	1015000	1033000	1008000	1322000	712000	1017000	1018867.33	13.37	0	1543	1037000	1027000	1007000	997000	977000	1032000	1002000	1779	305000	2500	793260	1000	1	71174000	718146	83.73	7.31	12	0.03	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	0.09	N	207940	2500	1779 억	9512675	N	N	1327	N	N
145	20241105	090825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1029000	12000	2	1.18	8750141000	8551	10.50	1015000	1033000	1011000	1322000	712000	1017000	1023308.54	13.37	0	2882	1037000	1027000	1007000	997000	977000	1032000	1002000	1779	305000	2500	793260	1000	1	71174000	732380	85.39	7.45	12	0.01	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	0.09	N	207940	2500	1779 억	9512675	N	N	1327	N	N
146	20241104	160821	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1017000	19000	2	1.90	81794896000	81060	189.65	1000000	1017000	987000	1297000	699000	998000	1009055.29	13.37	0	2695	1017333	1007666	1001333	991666	985333	1012500	996500	1779	299000	2500	778440	1000	1	71174000	723840	84.39	7.36	12	0.11	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	9514363	N	N	1327	N	N
147	20241104	150835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1016000	18000	2	1.80	74795964000	74176	173.55	1000000	1017000	987000	1297000	699000	998000	1008358.71	13.37	0	2267	1017333	1007666	1001333	991666	985333	1012500	996500	1779	299000	2500	778440	1000	1	71174000	723128	84.31	7.36	12	0.10	12051.00	138119.00	1113000	20241022	-8.72	698000	20231214	45.56	1113000	-8.72	20241022	721000	40.92	20240530	1113000	-8.72	20241022	698000	45.56	20231214	0.08	N	207940	2500	1779 억	9514363	N	N	1352	N	N
148	20241104	140822	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1016000	18000	2	1.80	65854117000	65368	152.94	1000000	1017000	987000	1297000	699000	998000	1007437.34	13.37	0	1964	1017333	1007666	1001333	991666	985333	1012500	996500	1779	299000	2500	778440	1000	1	71174000	723128	84.31	7.36	12	0.09	12051.00	138119.00	1113000	20241022	-8.72	698000	20231214	45.56	1113000	-8.72	20241022	721000	40.92	20240530	1113000	-8.72	20241022	698000	45.56	20231214	0.08	N	207940	2500	1779 억	9514363	N	N	1352	N	N
149	20241104	130802	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1015000	17000	2	1.70	57468829000	57106	133.61	1000000	1017000	987000	1297000	699000	998000	1006354.34	13.37	0	125	1017333	1007666	1001333	991666	985333	1012500	996500	1779	299000	2500	778440	1000	1	71174000	722416	84.23	7.35	12	0.08	12051.00	138119.00	1113000	20241022	-8.81	698000	20231214	45.42	1113000	-8.81	20241022	721000	40.78	20240530	1113000	-8.81	20241022	698000	45.42	20231214	0.08	N	207940	2500	1779 억	9514363	N	N	1352	N	N
150	20241104	120810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1014000	16000	2	1.60	49508191000	49255	115.24	1000000	1017000	987000	1297000	699000	998000	1005141.14	13.37	0	-1247	1017333	1007666	1001333	991666	985333	1012500	996500	1779	299000	2500	778440	1000	1	71174000	721704	84.14	7.34	12	0.07	12051.00	138119.00	1113000	20241022	-8.89	698000	20231214	45.27	1113000	-8.89	20241022	721000	40.64	20240530	1113000	-8.89	20241022	698000	45.27	20231214	0.08	N	207940	2500	1779 억	9514363	N	N	1352	N	N
151	20241104	110804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1016000	18000	2	1.80	41882448000	41736	97.65	1000000	1017000	987000	1297000	699000	998000	1003509.57	13.37	0	-2175	1017333	1007666	1001333	991666	985333	1012500	996500	1779	299000	2500	778440	1000	1	71174000	723128	84.31	7.36	12	0.06	12051.00	138119.00	1113000	20241022	-8.72	698000	20231214	45.56	1113000	-8.72	20241022	721000	40.92	20240530	1113000	-8.72	20241022	698000	45.56	20231214	0.08	N	207940	2500	1779 억	9514363	N	N	1352	N	N
152	20241104	100756	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1004000	6000	2	0.60	22430177000	22502	52.65	1000000	1006000	987000	1297000	699000	998000	996807.89	13.37	0	-3769	1017333	1007666	1001333	991666	985333	1012500	996500	1779	299000	2500	778440	1000	1	71174000	714587	83.31	7.27	12	0.03	12051.00	138119.00	1113000	20241022	-9.79	698000	20231214	43.84	1113000	-9.79	20241022	721000	39.25	20240530	1113000	-9.79	20241022	698000	43.84	20231214	0.08	N	207940	2500	1779 억	9514363	N	N	1352	N	N
153	20241104	090806	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	997000	-1000	5	-0.10	6237551000	6267	14.66	1000000	1001000	988000	1297000	699000	998000	995298.79	13.37	0	-2859	1017333	1007666	1001333	991666	985333	1012500	996500	1779	299000	2500	778440	1000	1	71174000	709605	82.73	7.22	12	0.01	12051.00	138119.00	1113000	20241022	-10.42	698000	20231214	42.84	1113000	-10.42	20241022	721000	38.28	20240530	1113000	-10.42	20241022	698000	42.84	20231214	0.08	N	207940	2500	1779 억	9514363	N	N	1352	N	N
154	20241101	160739	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	998000	-4000	5	-0.40	42198022000	42087	46.50	995000	1011000	995000	1302000	702000	1002000	1002667.53	13.37	0	-3934	1040666	1021332	1010666	991332	980666	1016000	986000	1779	300000	2500	781560	1000	1	71174000	710317	82.81	7.23	12	0.06	12051.00	138119.00	1113000	20241022	-10.33	698000	20231214	42.98	1113000	-10.33	20241022	721000	38.42	20240530	1113000	-10.33	20241022	698000	42.98	20231214	0.08	N	207940	2500	1779 억	9516842	N	N	1352	N	N
155	20241101	150756	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1002000	0	3	0.00	36425917000	36308	40.12	995000	1011000	995000	1302000	702000	1002000	1003248.65	13.37	0	-3637	1040666	1021332	1010666	991332	980666	1016000	986000	1779	300000	2500	781560	1000	1	71174000	713163	83.15	7.25	12	0.05	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	9516842	N	N	128	N	N
156	20241101	140731	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1003000	1000	2	0.10	30556817000	30456	33.65	995000	1011000	995000	1302000	702000	1002000	1003311.46	13.37	0	-3569	1040666	1021332	1010666	991332	980666	1016000	986000	1779	300000	2500	781560	1000	1	71174000	713875	83.23	7.26	12	0.04	12051.00	138119.00	1113000	20241022	-9.88	698000	20231214	43.70	1113000	-9.88	20241022	721000	39.11	20240530	1113000	-9.88	20241022	698000	43.70	20231214	0.08	N	207940	2500	1779 억	9516842	N	N	128	N	N
157	20241101	130909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1003000	1000	2	0.10	26052540000	25965	28.69	995000	1011000	995000	1302000	702000	1002000	1003372.94	13.37	0	-3075	1040666	1021332	1010666	991332	980666	1016000	986000	1779	300000	2500	781560	1000	1	71174000	713875	83.23	7.26	12	0.04	12051.00	138119.00	1113000	20241022	-9.88	698000	20231214	43.70	1113000	-9.88	20241022	721000	39.11	20240530	1113000	-9.88	20241022	698000	43.70	20231214	0.08	N	207940	2500	1779 억	9516842	N	N	128	N	N
158	20241101	120909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1007000	5000	2	0.50	22305390000	22236	24.57	995000	1011000	995000	1302000	702000	1002000	1003122.03	13.37	0	-2495	1040666	1021332	1010666	991332	980666	1016000	986000	1779	300000	2500	781560	1000	1	71174000	716722	83.56	7.29	12	0.03	12051.00	138119.00	1113000	20241022	-9.52	698000	20231214	44.27	1113000	-9.52	20241022	721000	39.67	20240530	1113000	-9.52	20241022	698000	44.27	20231214	0.08	N	207940	2500	1779 억	9516842	N	N	128	N	N
159	20241101	110906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1003000	1000	2	0.10	17202089000	17166	18.97	995000	1011000	995000	1302000	702000	1002000	1002102.52	13.37	0	-2420	1040666	1021332	1010666	991332	980666	1016000	986000	1779	300000	2500	781560	1000	1	71174000	713875	83.23	7.26	12	0.02	12051.00	138119.00	1113000	20241022	-9.88	698000	20231214	43.70	1113000	-9.88	20241022	721000	39.11	20240530	1113000	-9.88	20241022	698000	43.70	20231214	0.08	N	207940	2500	1779 억	9516842	N	N	128	N	N
160	20241101	100907	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1001000	-1000	5	-0.10	12175402000	12148	13.42	995000	1011000	995000	1302000	702000	1002000	1002256.27	13.37	0	-2382	1040666	1021332	1010666	991332	980666	1016000	986000	1779	300000	2500	781560	1000	1	71174000	712452	83.06	7.25	12	0.02	12051.00	138119.00	1113000	20241022	-10.06	698000	20231214	43.41	1113000	-10.06	20241022	721000	38.83	20240530	1113000	-10.06	20241022	698000	43.41	20231214	0.08	N	207940	2500	1779 억	9516842	N	N	128	N	N
161	20241101	090904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	1011000	9000	2	0.90	4662837000	4661	5.15	995000	1011000	995000	1302000	702000	1002000	1000384.42	13.37	0	-187	1040666	1021332	1010666	991332	980666	1016000	986000	1779	300000	2500	781560	1000	1	71174000	719569	83.89	7.32	12	0.01	12051.00	138119.00	1113000	20241022	-9.16	698000	20231214	44.84	1113000	-9.16	20241022	721000	40.22	20240530	1113000	-9.16	20241022	698000	44.84	20231214	0.08	N	207940	2500	1779 억	9516842	N	N	128	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History