Files
KissMeData/006280/price/prices-20231101.csv
2024-11-17 15:27:48 +09:00

83 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202311301602225530.00KOSPI200의약품NNNY40N11460020020.1722601964001970439.0511450011580011430014870080100114400114709.7917.920-1965119733117066115633112966111533116350112250584343005000892301001116865381339320.460.98120.175601.00116700.0014300020221215-19.86930002023102023.23140600-18.49202304149300023.2320231020143000-19.86202212159300023.23202310200.95N0062805000584 억2094528NN404N00N
3202311301502225530.00KOSPI200의약품NNNY40N11460020020.1715355005001338226.5211450011580011430014870080100114400114743.7217.920-1853119733117066115633112966111533116350112250584343005000892301001116865381339320.460.98120.115601.00116700.0014300020221215-19.86930002023102023.23140600-18.49202304149300023.2320231020143000-19.86202212159300023.23202310200.95N0062805000584 억2094528NN89N00N
4202311301402225530.00KOSPI200의약품NNNY40N11470030020.261122350200977919.3811450011580011430014870080100114400114771.4717.920-1504119733117066115633112966111533116350112250584343005000892301001116865381340420.480.98120.085601.00116700.0014300020221215-19.79930002023102023.33140600-18.42202304149300023.3320231020143000-19.79202212159300023.33202310200.95N0062805000584 억2094528NN89N00N
5202311301302225530.00KOSPI200의약품NNNY40N11470030020.26950182500827616.4011450011580011440014870080100114400114811.8117.920-1619119733117066115633112966111533116350112250584343005000892301001116865381340420.480.98120.075601.00116700.0014300020221215-19.79930002023102023.33140600-18.42202304149300023.3320231020143000-19.79202212159300023.33202310200.95N0062805000584 억2094528NN89N00N
6202311301202255530.00KOSPI200의약품NNNY40N11480040020.35705002300613512.1611450011580011450014870080100114400114914.8017.920-175119733117066115633112966111533116350112250584343005000892301001116865381341620.500.98120.055601.00116700.0014300020221215-19.72930002023102023.44140600-18.35202304149300023.4420231020143000-19.72202212159300023.44202310200.95N0062805000584 억2094528NN89N00N
7202311301102235530.00KOSPI200의약품NNNY40N11490050020.4447385170041238.1711450011580011450014870080100114400114928.8617.920576119733117066115633112966111533116350112250584343005000892301001116865381342820.510.98120.045601.00116700.0014300020221215-19.65930002023102023.55140600-18.28202304149300023.5520231020143000-19.65202212159300023.55202310200.95N0062805000584 억2094528NN89N00N
8202311301002215530.00KOSPI200의약품NNNY40N11480040020.3534252180029805.9111450011580011450014870080100114400114940.2017.920576119733117066115633112966111533116350112250584343005000892301001116865381341620.500.98120.035601.00116700.0014300020221215-19.72930002023102023.44140600-18.35202304149300023.4420231020143000-19.72202212159300023.44202310200.95N0062805000584 억2094528NN89N00N
9202311300902235530.00KOSPI200의약품NNNY40N11470030020.26507195004410.8711450011560011450014870080100114400115010.2017.920198119733117066115633112966111533116350112250584343005000892301001116865381340420.480.98120.005601.00116700.0014300020221215-19.79930002023102023.33140600-18.42202304149300023.3320231020143000-19.79202212159300023.33202310200.95N0062805000584 억2094528NN89N00N
10202311291602225530.00KOSPI200의약품NNNY40N114400-36005-3.05584739810050369123.6511810011830011420015340082600118000116091.9817.940-2430122800120400118800116400114800119600115600584354005000920401001116865381336920.420.98120.435601.00116700.0014300020221215-20.00930002023102023.01140600-18.63202304149300023.0120231020143000-20.00202212159300023.01202310200.93N0062805000584 억2096740NN89N00N
11202311291502235530.00KOSPI200의약품NNNY40N114300-37005-3.14546879980047062115.5311810011830011420015340082600118000116204.1517.940-2402122800120400118800116400114800119600115600584354005000920401001116865381335820.410.98120.405601.00116700.0014300020221215-20.07930002023102022.90140600-18.71202304149300022.9020231020143000-20.07202212159300022.90202310200.93N0062805000584 억2096740NN25N00N
12202311291402225530.00KOSPI200의약품NNNY40N115100-29005-2.4644019257003775892.6911810011830011460015340082600118000116582.6017.940-2968122800120400118800116400114800119600115600584354005000920401001116865381345120.550.99120.325601.00116700.0014300020221215-19.51930002023102023.76140600-18.14202304149300023.7620231020143000-19.51202212159300023.76202310200.93N0062805000584 억2096740NN25N00N
13202311291302245530.00KOSPI200의약품NNNY40N116000-20005-1.6932758789002799268.7211810011830011560015340082600118000117029.1117.940-1980122800120400118800116400114800119600115600584354005000920401001116865381355620.710.99120.245601.00116700.0014300020221215-18.88930002023102024.73140600-17.50202304149300024.7320231020143000-18.88202212159300024.73202310200.93N0062805000584 억2096740NN25N00N
14202311291202225530.00KOSPI200의약품NNNY40N116600-14005-1.1923972575002043450.1611810011830011650015340082600118000117317.0917.940-1698122800120400118800116400114800119600115600584354005000920401001116865381362720.821.00120.175601.00116700.0014300020221215-18.46930002023102025.38140600-17.07202304149300025.3820231020143000-18.46202212159300025.38202310200.93N0062805000584 억2096740NN25N00N
15202311291102215530.00KOSPI200의약품NNNY40N117800-2005-0.1715306653001303932.0111810011830011660015340082600118000117391.3117.9401253122800120400118800116400114800119600115600584354005000920401001116865381376721.031.01120.115601.00116700.0014300020221215-17.62930002023102026.67140600-16.22202304149300026.6720231020143000-17.62202212159300026.67202310200.93N0062805000584 억2096740NN25N00N
16202311291002215530.00KOSPI200의약품NNNY40N117400-6005-0.511066920200910422.3511810011820011660015340082600118000117192.4617.9401653122800120400118800116400114800119600115600584354005000920401001116865381372020.961.01120.085601.00116700.0014300020221215-17.90930002023102026.24140600-16.50202304149300026.2420231020143000-17.90202212159300026.24202310200.93N0062805000584 억2096740NN25N00N
17202311290902215530.00KOSPI200의약품NNNY40N11820020020.17813073006891.6911810011820011740015340082600118000118007.6917.940-377122800120400118800116400114800119600115600584354005000920401001116865381381321.101.01120.015601.00116700.0014300020221215-17.34930002023102027.10140600-15.93202304149300027.1020231020143000-17.34202212159300027.10202310200.93N0062805000584 억2096740NN25N00N
18202311281602235530.00KOSPI200의약품NNNY40N118000-8005-0.6748006167004039992.4611930012120011720015440083200118800118841.3317.970-1935121933120366118933117366115933121150118150584356005000926601001116865381379021.071.01120.355601.00116700.0014300020221215-17.48930002023102026.88140600-16.07202304149300026.8820231020143000-17.48202212159300026.88202310200.92N0062805000584 억2100261NN25N00N
19202311281502115530.00KOSPI200의약품NNNY40N117900-9005-0.7645529672003830287.6611930012120011720015440083200118800118870.2217.970-1738121933120366118933117366115933121150118150584356005000926601001116865381377821.051.01120.335601.00116700.0014300020221215-17.55930002023102026.77140600-16.15202304149300026.7720231020143000-17.55202212159300026.77202310200.92N0062805000584 억2100261NN222N00N
20202311281402215530.00KOSPI200의약품NNNY40N118800030.0038858619003266374.7611930012120011720015440083200118800118968.3117.970349121933120366118933117366115933121150118150584356005000926601001116865381388421.211.02120.285601.00116700.0014300020221215-16.92930002023102027.74140600-15.50202304149300027.7420231020143000-16.92202212159300027.74202310200.92N0062805000584 억2100261NN222N00N
21202311281302215530.00KOSPI200의약품NNNY40N11890010020.0822321837001888043.2111930011930011720015440083200118800118230.0717.970-3295121933120366118933117366115933121150118150584356005000926601001116865381389521.231.02120.165601.00116700.0014300020221215-16.85930002023102027.85140600-15.43202304149300027.8520231020143000-16.85202212159300027.85202310200.92N0062805000584 억2100261NN222N00N
22202311281202215530.00KOSPI200의약품NNNY40N117700-11005-0.9317517807001481833.9111930011930011720015440083200118800118219.7817.970-895121933120366118933117366115933121150118150584356005000926601001116865381375521.011.01120.135601.00116700.0014300020221215-17.69930002023102026.56140600-16.29202304149300026.5620231020143000-17.69202212159300026.56202310200.92N0062805000584 억2100261NN222N00N
23202311281102215530.00KOSPI200의약품NNNY40N117900-9005-0.7614628945001236828.3111930011930011720015440083200118800118280.6017.970-253121933120366118933117366115933121150118150584356005000926601001116865381377821.051.01120.115601.00116700.0014300020221215-17.55930002023102026.77140600-16.15202304149300026.7720231020143000-17.55202212159300026.77202310200.92N0062805000584 억2100261NN222N00N
24202311281002215530.00KOSPI200의약품NNNY40N118500-3005-0.25800120600677115.5011930011930011720015440083200118800118168.7517.970-439121933120366118933117366115933121150118150584356005000926601001116865381384921.161.02120.065601.00116700.0014300020221215-17.13930002023102027.42140600-15.72202304149300027.4220231020143000-17.13202212159300027.42202310200.92N0062805000584 억2100261NN222N00N
25202311280902205530.00KOSPI200의약품NNNY40N11900020020.17815318006841.5711930011930011880015440083200118800119198.5417.970-234121933120366118933117366115933121150118150584356005000926601001116865381390721.251.02120.015601.00116700.0014300020221215-16.78930002023102027.96140600-15.36202304149300027.9620231020143000-16.78202212159300027.96202310200.92N0062805000584 억2100261NN222N00N
26202311271602215530.00KOSPI200의약품NNNY40N118800130021.11518089590043550141.7311750012050011750015270082300117500118964.5318.03664-4769119366118432117466116532115566117950116050584352005000916501001116865381388421.211.02120.375601.00116700.0014300020221215-16.92930002023102027.74140600-15.50202304149300027.7420231020143000-16.92202212159300027.74202310200.93N0062805000584 억2107223NN222N00N
27202311271502205530.00KOSPI200의약품NNNY40N11840090020.77486567170040894133.0811750012050011750015270082300117500118982.5318.03664-4158119366118432117466116532115566117950116050584352005000916501001116865381383721.141.01120.355601.00116700.0014300020221215-17.20930002023102027.31140600-15.79202304149300027.3120231020143000-17.20202212159300027.31202310200.93N0062805000584 억2107223NN12N00N
28202311271402225530.00KOSPI200의약품NNNY40N118800130021.11441955790037139120.8611750012050011750015270082300117500119000.4618.03664-3270119366118432117466116532115566117950116050584352005000916501001116865381388421.211.02120.325601.00116700.0014300020221215-16.92930002023102027.74140600-15.50202304149300027.7420231020143000-16.92202212159300027.74202310200.93N0062805000584 억2107223NN12N00N
29202311271302225530.00KOSPI200의약품NNNY40N11830080020.68411305360034558112.4611750012050011750015270082300117500119018.8618.03664-2629119366118432117466116532115566117950116050584352005000916501001116865381382521.121.01120.305601.00116700.0014300020221215-17.27930002023102027.20140600-15.86202304149300027.2020231020143000-17.27202212159300027.20202310200.93N0062805000584 억2107223NN12N00N
30202311271202215530.00KOSPI200의약품NNNY40N11830080020.6836497761003064099.7111750012050011750015270082300117500119118.0218.03664-1215119366118432117466116532115566117950116050584352005000916501001116865381382521.121.01120.265601.00116700.0014300020221215-17.27930002023102027.20140600-15.86202304149300027.2020231020143000-17.27202212159300027.20202310200.93N0062805000584 억2107223NN12N00N
31202311271102185530.00KOSPI200의약품NNNY40N118700120021.0230102001002522982.1011750012050011750015270082300117500119315.0818.03664-821119366118432117466116532115566117950116050584352005000916501001116865381387221.191.02120.225601.00116700.0014300020221215-16.99930002023102027.63140600-15.58202304149300027.6320231020143000-16.99202212159300027.63202310200.93N0062805000584 억2107223NN12N00N
32202311271002195530.00KOSPI200의약품NNNY40N119400190021.6223633960001979864.4311750012050011750015270082300117500119375.4918.036641510119366118432117466116532115566117950116050584352005000916501001116865381395421.321.02120.175601.00116700.0014300020221215-16.50930002023102028.39140600-15.08202304149300028.3920231020143000-16.50202212159300028.39202310200.93N0062805000584 억2107223NN12N00N
33202311270902185530.00KOSPI200의약품NNNY40N11800050020.43515996004381.4311750011900011750015270082300117500117807.3118.03664-11119366118432117466116532115566117950116050584352005000916501001116865381379021.071.01120.005601.00116700.0014300020221215-17.48930002023102026.88140600-16.07202304149300026.8820231020143000-17.48202212159300026.88202310200.93N0062805000584 억2107223NN12N00N
34202311241602195530.00KOSPI200의약품NNNY40N11750050020.4335997750003066777.5311840011840011650015210081900117000117382.6518.06-16-3917121333119166116633114466111933120250115550584351005000912601001116865381373220.981.01120.265601.00116700.0014300020221215-17.83930002023102026.34140600-16.43202304149300026.3420231020143000-17.83202212159300026.34202310200.93N0062805000584 억2110758NN12N00N
35202311241502215530.00KOSPI200의약품NNNY40N11730030020.2632741367002789470.5211840011840011650015210081900117000117377.8118.06-16-3005121333119166116633114466111933120250115550584351005000912601001116865381370820.941.01120.245601.00116700.0014300020221215-17.97930002023102026.13140600-16.57202304149300026.1320231020143000-17.97202212159300026.13202310200.93N0062805000584 억2110758NN173N00N
36202311241402205530.00KOSPI200의약품NNNY40N11760060020.5129028664002473562.5311840011840011650015210081900117000117358.6618.06-16-1256121333119166116633114466111933120250115550584351005000912601001116865381374321.001.01120.215601.00116700.0014300020221215-17.76930002023102026.45140600-16.36202304149300026.4520231020143000-17.76202212159300026.45202310200.93N0062805000584 억2110758NN173N00N
37202311241302195530.00KOSPI200의약품NNNY40N11780080020.6825556226002178455.0711840011840011650015210081900117000117316.5018.06-16-490121333119166116633114466111933120250115550584351005000912601001116865381376721.031.01120.195601.00116700.0014300020221215-17.62930002023102026.67140600-16.22202304149300026.6720231020143000-17.62202212159300026.67202310200.93N0062805000584 억2110758NN173N00N
38202311241202215530.00KOSPI200의약품NNNY40N11780080020.6822659562001932648.8611840011840011650015210081900117000117249.1018.06-16-210121333119166116633114466111933120250115550584351005000912601001116865381376721.031.01120.175601.00116700.0014300020221215-17.62930002023102026.67140600-16.22202304149300026.6720231020143000-17.62202212159300026.67202310200.93N0062805000584 억2110758NN173N00N
39202311241102205530.00KOSPI200의약품NNNY40N11710010020.0914618382001247431.5411840011840011650015210081900117000117190.8118.06-16-3659121333119166116633114466111933120250115550584351005000912601001116865381368520.911.00120.115601.00116700.0014300020221215-18.11930002023102025.91140600-16.71202304149300025.9120231020143000-18.11202212159300025.91202310200.93N0062805000584 억2110758NN173N00N
40202311241002175530.00KOSPI200의약품NNNY40N116900-1005-0.091113818500949724.0111840011840011650015210081900117000117281.0918.06-16-1921121333119166116633114466111933120250115550584351005000912601001116865381366220.871.00120.085601.00116700.0014300020221215-18.25930002023102025.70140600-16.86202304149300025.7020231020143000-18.25202212159300025.70202310200.93N0062805000584 억2110758NN173N00N
41202311240902185530.00KOSPI200의약품NNNY40N11770070020.6019896650016854.2611840011840011720015210081900117000118081.0118.06-16-646121333119166116633114466111933120250115550584351005000912601001116865381375521.011.01120.015601.00116700.0014300020221215-17.69930002023102026.56140600-16.29202304149300026.5620231020143000-17.69202212159300026.56202310200.93N0062805000584 억2110758NN173N00N
42202311231602175530.00KOSPI200의약품NNNY40N117000180021.56460628520039503125.7711540011880011410014970080700115200116605.9418.0106017118600116900115500113800112400116200113100584345005000898501001116865381367320.891.00120.345601.00116700.0014300020221215-18.18930002023102025.81140600-16.79202304149300025.8120231020143000-18.18202212159300025.81202310200.95N0062805000584 억2104210NN173N00N
43202311231502225530.00KOSPI200의약품NNNY40N117200200021.74423555160036334115.6811540011880011410014970080700115200116572.6818.0105392118600116900115500113800112400116200113100584345005000898501001116865381369720.921.00120.315601.00116700.0014300020221215-18.04930002023102026.02140600-16.64202304149300026.0220231020143000-18.04202212159300026.02202310200.95N0062805000584 억2104210NN148N00N
44202311231402215530.00KOSPI200의약품NNNY40N117800260022.2631485542002712286.3511540011780011410014970080700115200116088.5718.0107240118600116900115500113800112400116200113100584345005000898501001116865381376721.031.01120.235601.00116700.0014300020221215-17.62930002023102026.67140600-16.22202304149300026.6720231020143000-17.62202212159300026.67202310200.95N0062805000584 억2104210NN148N00N
45202311231302205530.00KOSPI200의약품NNNY40N11610090020.7817651540001526948.6211540011690011410014970080700115200115603.7718.010-717118600116900115500113800112400116200113100584345005000898501001116865381356820.730.99120.135601.00116700.0014300020221215-18.81930002023102024.84140600-17.43202304149300024.8420231020143000-18.81202212159300024.84202310200.95N0062805000584 억2104210NN148N00N
46202311231202195530.00KOSPI200의약품NNNY40N11600080020.6914919183001291141.1111540011690011410014970080700115200115554.0518.010-972118600116900115500113800112400116200113100584345005000898501001116865381355620.710.99120.115601.00116700.0014300020221215-18.88930002023102024.73140600-17.50202304149300024.7320231020143000-18.88202212159300024.73202310200.95N0062805000584 억2104210NN148N00N
47202311231102215530.00KOSPI200의약품NNNY40N116200100020.87989254700859227.3611540011660011410014970080700115200115136.7218.010-1525118600116900115500113800112400116200113100584345005000898501001116865381358020.751.00120.075601.00116700.0014300020221215-18.74930002023102024.95140600-17.35202304149300024.9520231020143000-18.74202212159300024.95202310200.95N0062805000584 억2104210NN148N00N
48202311231002195530.00KOSPI200의약품NNNY40N114300-9005-0.78533057500464414.7911540011560011410014970080700115200114784.1318.010-612118600116900115500113800112400116200113100584345005000898501001116865381335820.410.98120.045601.00116700.0014300020221215-20.07930002023102022.90140600-18.71202304149300022.9020231020143000-20.07202212159300022.90202310200.95N0062805000584 억2104210NN148N00N
49202311230902185530.00KOSPI200의약품NNNY40N114900-3005-0.26805382006992.2311540011550011490014970080700115200115219.1718.010-398118600116900115500113800112400116200113100584345005000898501001116865381342820.510.98120.015601.00116700.0014300020221215-19.65930002023102023.55140600-18.28202304149300023.5520231020143000-19.65202212159300023.55202310200.95N0062805000584 억2104210NN148N00N
50202311221602135530.00KOSPI200의약품NNNY40N115200-8005-0.6936232311003139367.7011530011720011410015080081200116000115415.1618.040-5026120400118200115100112900109800119300114000584348005000904801001116865381346320.570.99120.275601.00116700.0014300020221215-19.44930002023102023.87140600-18.07202304149300023.8720231020143000-19.44202212159300023.87202310200.93N0062805000584 억2108691NN148N00N
51202311221502185530.00KOSPI200의약품NNNY40N115700-3005-0.2633812297002929663.1711530011720011410015080081200116000115415.9118.040-3997120400118200115100112900109800119300114000584348005000904801001116865381352120.660.99120.255601.00116700.0014300020221215-19.09930002023102024.41140600-17.71202304149300024.4120231020143000-19.09202212159300024.41202310200.93N0062805000584 억2108691NN179N00N
52202311221402145530.00KOSPI200의약품NNNY40N115300-7005-0.6029229726002533054.6211530011720011410015080081200116000115395.4718.040-2499120400118200115100112900109800119300114000584348005000904801001116865381347520.590.99120.225601.00116700.0014300020221215-19.37930002023102023.98140600-17.99202304149300023.9820231020143000-19.37202212159300023.98202310200.93N0062805000584 억2108691NN179N00N
53202311221302245530.00KOSPI200의약품NNNY40N115300-7005-0.6027278565002363550.9711530011720011410015080081200116000115415.7518.040-2292120400118200115100112900109800119300114000584348005000904801001116865381347520.590.99120.205601.00116700.0014300020221215-19.37930002023102023.98140600-17.99202304149300023.9820231020143000-19.37202212159300023.98202310200.93N0062805000584 억2108691NN179N00N
54202311221202215530.00KOSPI200의약품NNNY40N115700-3005-0.2625154963002179447.0011530011720011410015080081200116000115421.2718.040-1529120400118200115100112900109800119300114000584348005000904801001116865381352120.660.99120.195601.00116700.0014300020221215-19.09930002023102024.41140600-17.71202304149300024.4120231020143000-19.09202212159300024.41202310200.93N0062805000584 억2108691NN179N00N
55202311221102265530.00KOSPI200의약품NNNY40N11650050020.4320089399001743537.6011530011720011410015080081200116000115224.1418.0401459120400118200115100112900109800119300114000584348005000904801001116865381361520.801.00120.155601.00116700.0014300020221215-18.53930002023102025.27140600-17.14202304149300025.2720231020143000-18.53202212159300025.27202310200.93N0062805000584 억2108691NN179N00N
56202311221002235530.00KOSPI200의약품NNNY40N114600-14005-1.211107554500964620.8011530011610011410015080081200116000114818.9818.0402927120400118200115100112900109800119300114000584348005000904801001116865381339320.460.98120.085601.00116700.0014300020221215-19.86930002023102023.23140600-18.49202304149300023.2320231020143000-19.86202212159300023.23202310200.93N0062805000584 억2108691NN179N00N
57202311220902155530.00KOSPI200의약품NNNY40N115100-9005-0.78255943002220.4811530011530011510015080081200116000115259.6218.040-6120400118200115100112900109800119300114000584348005000904801001116865381345120.550.99120.005601.00116700.0014300020221215-19.51930002023102023.76140600-18.14202304149300023.7620231020143000-19.51202212159300023.76202310200.93N0062805000584 억2108691NN179N00N
58202311211602175530.00KOSPI200의약품NNNY40N116000350023.11527934180046042103.0311350011730011200014620078800112500114663.3718.130-685118366115432113666110732108966114550109850584337005000877501001116865381355620.710.99120.395601.00116700.0014300020221215-18.88930002023102024.73140600-17.50202304149300024.7320231020143000-18.88202212159300024.73202310200.92N0062805000584 억2118433NN179N00N
59202311211502165530.00KOSPI200의약품NNNY40N116800430023.8249058360004282795.8411350011730011200014620078800112500114550.0718.130-798118366115432113666110732108966114550109850584337005000877501001116865381365020.851.00120.375601.00116700.0014300020221215-18.32930002023102025.59140600-16.93202304149300025.5920231020143000-18.32202212159300025.59202310200.92N0062805000584 억2118433NN154N00N
60202311211402135530.00KOSPI200의약품NNNY40N115400290022.5833636184002959866.2311350011540011200014620078800112500113643.4418.130696118366115432113666110732108966114550109850584337005000877501001116865381348620.600.99120.255601.00116700.0014300020221215-19.30930002023102024.09140600-17.92202304149300024.0920231020143000-19.30202212159300024.09202310200.92N0062805000584 억2118433NN154N00N
61202311211302155530.00KOSPI200의약품NNNY40N114000150021.3323076003002039045.6311350011420011200014620078800112500113173.1418.130-986118366115432113666110732108966114550109850584337005000877501001116865381332320.350.98120.175601.00116700.0014300020221215-20.28930002023102022.58140600-18.92202304149300022.5820231020143000-20.28202212159300022.58202310200.92N0062805000584 억2118433NN154N00N
62202311211202145530.00KOSPI200의약품NNNY40N11340090020.8017304160001532134.2811350011380011200014620078800112500112944.0618.130-2230118366115432113666110732108966114550109850584337005000877501001116865381325320.250.97120.135601.00116700.0014300020221215-20.70930002023102021.94140600-19.35202304149300021.9420231020143000-20.70202212159300021.94202310200.92N0062805000584 억2118433NN154N00N
63202311211102135530.00KOSPI200의약품NNNY40N113700120021.0713738112001218227.2611350011370011200014620078800112500112773.8618.130-1448118366115432113666110732108966114550109850584337005000877501001116865381328820.300.97120.105601.00116700.0014300020221215-20.49930002023102022.26140600-19.13202304149300022.2620231020143000-20.49202212159300022.26202310200.92N0062805000584 억2118433NN154N00N
64202311211002115530.00KOSPI200의약품NNNY40N112100-4005-0.36747660700663914.8611350011350011210014620078800112500112616.4618.130-1810118366115432113666110732108966114550109850584337005000877501001116865381310120.010.96120.065601.00116700.0014300020221215-21.61930002023102020.54140600-20.27202304149300020.5420231020143000-21.61202212159300020.54202310200.92N0062805000584 억2118433NN154N00N
65202311210902125530.00KOSPI200의약품NNNY40N11300050020.44850877007531.6911350011350011270014620078800112500112998.2718.130-571118366115432113666110732108966114550109850584337005000877501001116865381320620.170.97120.015601.00116700.0014300020221215-20.98930002023102021.51140600-19.63202304149300021.5120231020143000-20.98202212159300021.51202310200.92N0062805000584 억2118433NN154N00N
66202311201602125530.00KOSPI200의약품NNNY40N112500-41005-3.5250470550004462939.5911660011660011190015150081700116600113073.7518.220-13480123466120032113266109832103066121750111550584349005000909401001116865381314720.090.96120.385601.00116700.0014500020221116-22.41930002023102020.97140600-19.99202304149300020.9720231020143000-21.33202212159300020.97202310200.93N0062805000584 억2129216NN154N00N
67202311201502145530.00KOSPI200의약품NNNY40N113100-35005-3.0046316466004094336.3211660011660011190015150081700116600113107.4618.220-12085123466120032113266109832103066121750111550584349005000909401001116865381321720.190.97120.355601.00116700.0014500020221116-22.00930002023102021.61140600-19.56202304149300021.6120231020143000-20.91202212159300021.61202310200.93N0062805000584 억2129216NN310N00N
68202311201402135530.00KOSPI200의약품NNNY40N113300-33005-2.8341209982003642632.3111660011660011190015150081700116600113114.5818.220-10323123466120032113266109832103066121750111550584349005000909401001116865381324120.230.97120.315601.00116700.0014500020221116-21.86930002023102021.83140600-19.42202304149300021.8320231020143000-20.77202212159300021.83202310200.93N0062805000584 억2129216NN310N00N
69202311201302125530.00KOSPI200의약품NNNY40N113000-36005-3.0937988101003357829.7911660011660011190015150081700116600113113.4418.220-9718123466120032113266109832103066121750111550584349005000909401001116865381320620.170.97120.295601.00116700.0014500020221116-22.07930002023102021.51140600-19.63202304149300021.5120231020143000-20.98202212159300021.51202310200.93N0062805000584 억2129216NN310N00N
70202311201202125530.00KOSPI200의약품NNNY40N112700-39005-3.3435096228003102027.5211660011660011190015150081700116600113118.5318.220-8768123466120032113266109832103066121750111550584349005000909401001116865381317120.120.97120.275601.00116700.0014500020221116-22.28930002023102021.18140600-19.84202304149300021.1820231020143000-21.19202212159300021.18202310200.93N0062805000584 억2129216NN310N00N
71202311201102125530.00KOSPI200의약품NNNY40N112900-37005-3.1731778393002807424.9011660011660011190015150081700116600113171.0418.220-7625123466120032113266109832103066121750111550584349005000909401001116865381319420.160.97120.245601.00116700.0014500020221116-22.14930002023102021.40140600-19.70202304149300021.4020231020143000-21.05202212159300021.40202310200.93N0062805000584 억2129216NN310N00N
72202311201002125530.00KOSPI200의약품NNNY40N112600-40005-3.4327005259002384521.1511660011660011190015150081700116600113225.4618.220-6046123466120032113266109832103066121750111550584349005000909401001116865381315920.100.96120.205601.00116700.0014500020221116-22.34930002023102021.08140600-19.91202304149300021.0820231020143000-21.26202212159300021.08202310200.93N0062805000584 억2129216NN310N00N
73202311200902125530.00KOSPI200의약품NNNY40N114000-26005-2.2354577800047394.2011660011660011360015150081700116600115105.2018.220-207123466120032113266109832103066121750111550584349005000909401001116865381332320.350.98120.045601.00116700.0014500020221116-21.38930002023102022.58140600-18.92202304149300022.5820231020143000-20.28202212159300022.58202310200.93N0062805000584 억2129216NN310N00N
74202311171602155530.00KOSPI200의약품NNNY40N116600950028.8712702941600111946815.8110710011670010650013920075000107100113464.4818.0128827538108700107900107400106600106100107650106350584321005000835301001116865381362720.821.00120.965601.00116700.0014500020221115-19.59930002023102025.38140600-17.07202304149300025.3820231020143000-18.46202212159300025.38202310200.94N0062805000584 억2104422NN310N00N
75202311171502175530.00KOSPI200의약품NNNY40N116300920028.5911659230800102982750.4910710011670010650013920075000107100113216.2018.0128824298108700107900107400106600106100107650106350584321005000835301001116865381359120.761.00120.885601.00116700.0014500020221115-19.79930002023102025.05140600-17.28202304149300025.0520231020143000-18.67202212159300025.05202310200.94N0062805000584 억2104422NN339N00N
76202311171402165530.00KOSPI200의약품NNNY40N114700760027.10818466130072906531.3110710011590010650013920075000107100112263.2118.0128816635108700107900107400106600106100107650106350584321005000835301001116865381340420.480.98120.625601.00116700.0014500020221115-20.90930002023102023.33140600-18.42202304149300023.3320231020143000-19.79202212159300023.33202310200.94N0062805000584 억2104422NN339N00N
77202311171302165530.00KOSPI200의약품NNNY40N113600650026.07538098650048476353.2710710011420010650013920075000107100111003.1018.0128813215108700107900107400106600106100107650106350584321005000835301001116865381327620.280.97120.415601.00116700.0014500020221115-21.66930002023102022.15140600-19.20202304149300022.1520231020143000-20.56202212159300022.15202310200.94N0062805000584 억2104422NN339N00N
78202311171202165530.00KOSPI200의약품NNNY40N111300420023.92278459850025392185.0510710011130010650013920075000107100109664.4018.012886945108700107900107400106600106100107650106350584321005000835301001116865381300719.870.95120.225601.00116700.0014500020221115-23.24930002023102019.68140600-20.84202304149300019.6820231020143000-22.17202212159300019.68202310200.94N0062805000584 억2104422NN339N00N
79202311171102165530.00KOSPI200의약품NNNY40N109300220022.0511078713001021974.4710710010930010650013920075000107100108412.8918.012882917108700107900107400106600106100107650106350584321005000835301001116865381277319.510.94120.095601.00116700.0014500020221115-24.62930002023102017.53140600-22.26202304149300017.5320231020143000-23.57202212159300017.53202310200.94N0062805000584 억2104422NN339N00N
80202311171002165530.00KOSPI200의약품NNNY40N108900180021.68558674300517537.7110710010930010650013920075000107100107956.3918.012881026108700107900107400106600106100107650106350584321005000835301001116865381272719.440.93120.045601.00116700.0014500020221115-24.90930002023102017.10140600-22.55202304149300017.1020231020143000-23.85202212159300017.10202310200.94N0062805000584 억2104422NN339N00N
81202311170902165530.00KOSPI200의약품NNNY40N10760050020.47289229002691.9610710010800010710013920075000107100107520.0718.01288-6108700107900107400106600106100107650106350584321005000835301001116865381257519.210.92120.005601.00116700.0014500020221115-25.79930002023102015.70140600-23.47202304149300015.7020231020143000-24.76202212159300015.70202310200.94N0062805000584 억2104422NN339N00N
82202311161602155530.00KOSPI200의약품NNNY40N107700-3005-0.2811928127001107247.2110820010820010690014040075600108000107731.6318.020-1748110333109166108233107066106133108700106600584324005000842401001116865381258619.230.92120.095601.00116700.0014500020221115-25.72930002023102015.81140600-23.40202304149300015.8120231020145000-25.72202211169300015.81202310200.94N0062805000584 억2106045NN14N00N
83202311161502165530.00KOSPI200의약품NNNY40N107700-3005-0.281039799700965241.1510820010820010690014040075600108000107728.0918.020-1244110333109166108233107066106133108700106600584324005000842401001116865381258619.230.92120.085601.00116700.0014500020221115-25.72930002023102015.81140600-23.40202304149300015.8120231020145000-25.72202211169300015.81202310200.94N0062805000584 억2106045NN14N00N
84202311161402155530.00KOSPI200의약품NNNY40N108000030.00821450400762532.5110820010820010690014040075600108000107730.1418.020-757110333109166108233107066106133108700106600584324005000842401001116865381262119.280.93120.075601.00116700.0014500020221115-25.52930002023102016.13140600-23.19202304149300016.1320231020145000-25.52202211169300016.13202310200.94N0062805000584 억2106045NN14N00N
85202311161302155530.00KOSPI200의약품NNNY40N107900-1005-0.09695490500645827.5310820010820010690014040075600108000107692.9818.020-320110333109166108233107066106133108700106600584324005000842401001116865381261019.260.92120.065601.00116700.0014500020221115-25.59930002023102016.02140600-23.26202304149300016.0220231020145000-25.59202211169300016.02202310200.94N0062805000584 억2106045NN14N00N
86202311161202165530.00KOSPI200의약품NNNY40N108000030.00509686200473720.2010820010820010690014040075600108000107594.2618.020-68110333109166108233107066106133108700106600584324005000842401001116865381262119.280.93120.045601.00116700.0014500020221115-25.52930002023102016.13140600-23.19202304149300016.1320231020145000-25.52202211169300016.13202310200.94N0062805000584 억2106045NN14N00N
87202311161102145530.00KOSPI200의약품NNNY40N107700-3005-0.28330951800307813.1210820010820010690014040075600108000107516.9918.020-28110333109166108233107066106133108700106600584324005000842401001116865381258619.230.92120.035601.00116700.0014500020221115-25.72930002023102015.81140600-23.40202304149300015.8120231020145000-25.72202211169300015.81202310200.94N0062805000584 억2106045NN14N00N
88202311161002135530.00KOSPI200의약품NNNY40N107500-5005-0.46628552005822.4810820010820010750014040075600108000107998.5518.020-290110333109166108233107066106133108700106600584324005000842401001116865381256319.190.92120.005601.00116700.0014500020221115-25.86930002023102015.59140600-23.54202304149300015.5920231020145000-25.86202211169300015.59202310200.94N0062805000584 억2106045NN14N00N
89202311160902125530.00KOSPI200의약품NNNY40N108000030.00000.00000140400756001080000.0018.0200110333109166108233107066106133108700106600584324005000842401001116865381262119.280.93120.005601.00116700.0014500020221115-25.52930002023102016.13140600-23.19202304149300016.1320231020145000-25.52202211169300016.13202310200.94N0062805000584 억2106045NN14N00N
90202311151602075530.00KOSPI200의약품NNNY40N108000100020.9324723390002287861.0810890010940010730013910074900107000108066.2418.0103996109666108332107066105732104466109000106400584321005000834601001116865381262119.280.93120.205601.00116700.0014500020221115-25.52930002023102016.13140600-23.19202304149300016.1320231020145000-25.52202211159300016.13202310200.96N0062805000584 억2104246NN14N00N
91202311151502175530.00KOSPI200의약품NNNY40N10790090020.8423762969002198858.7110890010940010730013910074900107000108072.4418.0103782109666108332107066105732104466109000106400584321005000834601001116865381261019.260.92120.195601.00116700.0014500020221115-25.59930002023102016.02140600-23.26202304149300016.0220231020145000-25.59202211159300016.02202310200.96N0062805000584 억2104246NN869N00N
92202311151402185530.00KOSPI200의약품NNNY40N108200120021.1220210714001869649.9210890010940010730013910074900107000108101.8118.0102626109666108332107066105732104466109000106400584321005000834601001116865381264519.320.93120.165601.00116700.0014500020221115-25.38930002023102016.34140600-23.04202304149300016.3420231020145000-25.38202211159300016.34202310200.96N0062805000584 억2104246NN869N00N
93202311151302175530.00KOSPI200의약품NNNY40N10770070020.6514754079001364136.4210890010940010730013910074900107000108159.8018.010-699109666108332107066105732104466109000106400584321005000834601001116865381258619.230.92120.125601.00116700.0014500020221115-25.72930002023102015.81140600-23.40202304149300015.8120231020145000-25.72202211159300015.81202310200.96N0062805000584 억2104246NN869N00N
94202311151202185530.00KOSPI200의약품NNNY40N10770070020.6514058341001299534.7010890010940010730013910074900107000108182.6918.010-716109666108332107066105732104466109000106400584321005000834601001116865381258619.230.92120.115601.00116700.0014500020221115-25.72930002023102015.81140600-23.40202304149300015.8120231020145000-25.72202211159300015.81202310200.96N0062805000584 억2104246NN869N00N
95202311151102205530.00KOSPI200의약품NNNY40N10790090020.8410902139001006126.8610890010940010760013910074900107000108360.3918.010-1472109666108332107066105732104466109000106400584321005000834601001116865381261019.260.92120.095601.00116700.0014500020221115-25.59930002023102016.02140600-23.26202304149300016.0220231020145000-25.59202211159300016.02202310200.96N0062805000584 억2104246NN869N00N
96202311151002175530.00KOSPI200의약품NNNY40N10770070020.65791338000729919.4910890010940010760013910074900107000108417.3218.010-757109666108332107066105732104466109000106400584321005000834601001116865381258619.230.92120.065601.00116700.0014500020221115-25.72930002023102015.81140600-23.40202304149300015.8120231020145000-25.72202211159300015.81202310200.96N0062805000584 억2104246NN869N00N
97202311150902165530.00KOSPI200의약품NNNY40N109000200021.8722761770020875.5710890010940010860013910074900107000109064.5418.010-712109666108332107066105732104466109000106400584321005000834601001116865381273819.460.93120.025601.00116700.0014500020221115-24.83930002023102017.20140600-22.48202304149300017.2020231020145000-24.83202211159300017.20202310200.96N0062805000584 억2104246NN869N00N
98202311141602155530.00KOSPI200의약품NNNY40N107000210022.0040115324003743262.7410590010840010580013630073500104900107168.5418.05-8-1228110433107666105433102666100433109050104050584314005000818201001116865381250519.100.92120.325601.00116700.0014500020221115-26.21930002023102015.05140600-23.90202304149300015.0520231020145000-26.21202211159300015.05202310200.97N0062805000584 억2109279NN868N00N
99202311141502155530.00KOSPI200의약품NNNY40N107600270022.5738385468003581960.0410590010840010580013630073500104900107165.1018.05-8-619110433107666105433102666100433109050104050584314005000818201001116865381257519.210.92120.315601.00116700.0014500020221115-25.79930002023102015.70140600-23.47202304149300015.7020231020145000-25.79202211159300015.70202310200.97N0062805000584 억2109279NN505N00N
100202311141402155530.00KOSPI200의약품NNNY40N108100320023.0534170215003190653.4810590010840010580013630073500104900107096.5218.05-8387110433107666105433102666100433109050104050584314005000818201001116865381263319.300.93120.275601.00116700.0014500020221115-25.45930002023102016.24140600-23.12202304149300016.2420231020145000-25.45202211159300016.24202310200.97N0062805000584 억2109279NN505N00N
101202311141302165530.00KOSPI200의약품NNNY40N107200230022.1927236409002545742.6710590010840010580013630073500104900106989.8618.05-8677110433107666105433102666100433109050104050584314005000818201001116865381252819.140.92120.225601.00116700.0014500020221115-26.07930002023102015.27140600-23.76202304149300015.2720231020145000-26.07202211159300015.27202310200.97N0062805000584 억2109279NN505N00N
102202311141202145530.00KOSPI200의약품NNNY40N107700280022.6723449284002192536.7510590010840010580013630073500104900106952.2618.05-82081110433107666105433102666100433109050104050584314005000818201001116865381258619.230.92120.195601.00116700.0014500020221115-25.72930002023102015.81140600-23.40202304149300015.8120231020145000-25.72202211159300015.81202310200.97N0062805000584 억2109279NN505N00N
103202311141102175530.00KOSPI200의약품NNNY40N106700180021.7211129453001046017.5310590010730010580013630073500104900106400.1218.05-8363110433107666105433102666100433109050104050584314005000818201001116865381247019.050.91120.095601.00116700.0014500020221115-26.41930002023102014.73140600-24.11202304149300014.7320231020145000-26.41202211159300014.73202310200.97N0062805000584 억2109279NN505N00N
104202311141002155530.00KOSPI200의약품NNNY40N106300140021.3352440640049318.2610590010730010580013630073500104900106348.8918.05-8-512110433107666105433102666100433109050104050584314005000818201001116865381242318.980.91120.045601.00116700.0014500020221115-26.69930002023102014.30140600-24.40202304149300014.3020231020145000-26.69202211159300014.30202310200.97N0062805000584 억2109279NN505N00N
105202311140902145530.00KOSPI200의약품NNNY40N107300240022.291054754009911.6610590010730010590013630073500104900106433.3018.05-8365110433107666105433102666100433109050104050584314005000818201001116865381254019.160.92120.015601.00116700.0014500020221115-26.00930002023102015.38140600-23.68202304149300015.3820231020145000-26.00202211159300015.38202310200.97N0062805000584 억2109279NN505N00N
106202311131602135530.00KOSPI200의약품NNNY40N104900200021.94632546070059652359.2610390010820010320013370072100102900106041.3818.060-16010536610413210206610083298766104750101450584308005000802601001116865381225918.730.90120.515601.00116700.0014500020221115-27.66930002023102012.80140600-25.39202304149300012.8020231020145000-27.66202211159300012.80202310200.96N0062805000584 억2110640NN505N00N
107202311131502135530.00KOSPI200의약품NNNY40N105300240022.33607143580057234344.7010390010820010320013370072100102900106080.9318.06033110536610413210206610083298766104750101450584308005000802601001116865381230618.800.90120.495601.00116700.0014500020221115-27.38930002023102013.23140600-25.11202304149300013.2320231020145000-27.38202211159300013.23202310200.96N0062805000584 억2110640NN2N00N
108202311131402125530.00KOSPI200의약품NNNY40N104900200021.94561394750052883318.5010390010820010320013370072100102900106157.8918.060171110536610413210206610083298766104750101450584308005000802601001116865381225918.730.90120.455601.00116700.0014500020221115-27.66930002023102012.80140600-25.39202304149300012.8020231020145000-27.66202211159300012.80202310200.96N0062805000584 억2110640NN2N00N
109202311131302125530.00KOSPI200의약품NNNY40N104700180021.75526531500049556298.4610390010820010320013370072100102900106249.8018.060268510536610413210206610083298766104750101450584308005000802601001116865381223618.690.90120.425601.00116700.0014500020221115-27.79930002023102012.58140600-25.53202304149300012.5820231020145000-27.79202211159300012.58202310200.96N0062805000584 억2110640NN2N00N
110202311131202115530.00KOSPI200의약품NNNY40N104900200021.94473750590044519268.1210390010820010320013370072100102900106415.3718.060567310536610413210206610083298766104750101450584308005000802601001116865381225918.730.90120.385601.00116700.0014500020221115-27.66930002023102012.80140600-25.39202304149300012.8020231020145000-27.66202211159300012.80202310200.96N0062805000584 억2110640NN2N00N
111202311131102115530.00KOSPI200의약품NNNY40N105800290022.82409931510038456231.6110390010820010320013370072100102900106597.5418.060885110536610413210206610083298766104750101450584308005000802601001116865381236418.890.91120.335601.00116700.0014500020221115-27.03930002023102013.76140600-24.75202304149300013.7620231020145000-27.03202211159300013.76202310200.96N0062805000584 억2110640NN2N00N
112202311131002125530.00KOSPI200의약품NNNY40N106900400023.89337884530031677190.7810390010820010320013370072100102900106665.5718.0601017910536610413210206610083298766104750101450584308005000802601001116865381249319.090.92120.275601.00116700.0014500020221115-26.28930002023102014.95140600-23.97202304149300014.9520231020145000-26.28202211159300014.95202310200.96N0062805000584 억2110640NN2N00N
113202311130902125530.00KOSPI200의약품NNNY40N10350060020.58209735002021.2210390010390010320013370072100102900103829.2118.0602310536610413210206610083298766104750101450584308005000802601001116865381209618.480.89120.005601.00116700.0014500020221115-28.62930002023102011.29140600-26.39202304149300011.2920231020145000-28.62202211159300011.29202310200.96N0062805000584 억2110640NN2N00N
114202311101602135530.00KOSPI200의약품NNNY40N10290030020.29169514610016587107.6210210010330010000013330071900102600102196.6318.130758105333103966103033101666100733103500101200584307005000800201001116865381202518.370.88120.145601.00116700.0014500020221115-29.03930002023102010.65140600-26.81202304149300010.6520231020145000-29.03202211159300010.65202310201.00N0062805000584 억2118629NN2N00N
115202311101502155530.00KOSPI200의약품NNNY40N10300040020.3915110059001479996.0210210010330010000013330071900102600102101.8918.130829105333103966103033101666100733103500101200584307005000800201001116865381203718.390.88120.135601.00116700.0014500020221115-28.97930002023102010.75140600-26.74202304149300010.7520231020145000-28.97202211159300010.75202310201.00N0062805000584 억2118629NN3N00N
116202311101402145530.00KOSPI200의약품NNNY40N10300040020.3912575039001233980.0610210010300010000013330071900102600101912.9518.1301542105333103966103033101666100733103500101200584307005000800201001116865381203718.390.88120.115601.00116700.0014500020221115-28.97930002023102010.75140600-26.74202304149300010.7520231020145000-28.97202211159300010.75202310201.00N0062805000584 억2118629NN3N00N
117202311101302165530.00KOSPI200의약품NNNY40N102600030.00943038300927860.2010210010270010000013330071900102600101642.4118.1302223105333103966103033101666100733103500101200584307005000800201001116865381199018.320.88120.085601.00116700.0014500020221115-29.24930002023102010.32140600-27.03202304149300010.3220231020145000-29.24202211159300010.32202310201.00N0062805000584 억2118629NN3N00N
118202311101202135530.00KOSPI200의약품NNNY40N101700-9005-0.88758367100747448.4910210010250010000013330071900102600101467.3718.1302270105333103966103033101666100733103500101200584307005000800201001116865381188518.160.87120.065601.00116700.0014500020221115-29.8693000202310209.35140600-27.6720230414930009.3520231020145000-29.8620221115930009.35202310201.00N0062805000584 억2118629NN3N00N
119202311101102135530.00KOSPI200의약품NNNY40N102300-3005-0.29689817200680144.1310210010250010000013330071900102600101428.7918.1301947105333103966103033101666100733103500101200584307005000800201001116865381195518.260.88120.065601.00116700.0014500020221115-29.45930002023102010.00140600-27.24202304149300010.0020231020145000-29.45202211159300010.00202310201.00N0062805000584 억2118629NN3N00N
120202311101002145530.00KOSPI200의약품NNNY40N101200-14005-1.36436309900430727.9410210010250010000013330071900102600101302.5118.130-319105333103966103033101666100733103500101200584307005000800201001116865381182718.070.87120.045601.00116700.0014500020221115-30.2193000202310208.82140600-28.0220230414930008.8220231020145000-30.2120221115930008.82202310201.00N0062805000584 억2118629NN3N00N
121202311100902125530.00KOSPI200의약품NNNY40N102100-5005-0.4912572140012368.0210210010250010000013330071900102600101716.3418.130-273105333103966103033101666100733103500101200584307005000800201001116865381193218.230.87120.015601.00116700.0014500020221115-29.5993000202310209.78140600-27.3820230414930009.7820231020145000-29.5920221115930009.78202310201.00N0062805000584 억2118629NN3N00N
122202311091602095530.00KOSPI200의약품NNNY40N102600-11005-1.0615819459001539251.2710370010440010210013480072600103700102778.4018.160-3928105500104600103500102600101500105050103050584311005000808801001116865381199018.320.88120.135601.00116700.0014500020221115-29.24930002023102010.32140600-27.03202304149300010.3220231020145000-29.24202211159300010.32202310200.98N0062805000584 억2121958NN3N00N
123202311091502115530.00KOSPI200의약품NNNY40N103000-7005-0.6812949747001259741.9610370010440010210013480072600103700102800.1718.160-3125105500104600103500102600101500105050103050584311005000808801001116865381203718.390.88120.115601.00116700.0014500020221115-28.97930002023102010.75140600-26.74202304149300010.7520231020145000-28.97202211159300010.75202310200.98N0062805000584 억2121958NN56N00N
124202311091402105530.00KOSPI200의약품NNNY40N103000-7005-0.6811454247001114437.1210370010440010210013480072600103700102783.9018.160-2768105500104600103500102600101500105050103050584311005000808801001116865381203718.390.88120.105601.00116700.0014500020221115-28.97930002023102010.75140600-26.74202304149300010.7520231020145000-28.97202211159300010.75202310200.98N0062805000584 억2121958NN56N00N
125202311091302105530.00KOSPI200의약품NNNY40N102300-14005-1.35994174700967032.2110370010440010210013480072600103700102810.1118.160-2155105500104600103500102600101500105050103050584311005000808801001116865381195518.260.88120.085601.00116700.0014500020221115-29.45930002023102010.00140600-27.24202304149300010.0020231020145000-29.45202211159300010.00202310200.98N0062805000584 억2121958NN56N00N
126202311091202105530.00KOSPI200의약품NNNY40N102500-12005-1.16873414500849028.2810370010440010210013480072600103700102875.5818.160-1668105500104600103500102600101500105050103050584311005000808801001116865381197918.300.88120.075601.00116700.0014500020221115-29.31930002023102010.22140600-27.10202304149300010.2220231020145000-29.31202211159300010.22202310200.98N0062805000584 억2121958NN56N00N
127202311091102105530.00KOSPI200의약품NNNY40N103000-7005-0.68739193200718223.9210370010440010210013480072600103700102922.9218.160-1227105500104600103500102600101500105050103050584311005000808801001116865381203718.390.88120.065601.00116700.0014500020221115-28.97930002023102010.75140600-26.74202304149300010.7520231020145000-28.97202211159300010.75202310200.98N0062805000584 억2121958NN56N00N
128202311091002095530.00KOSPI200의약품NNNY40N102600-11005-1.06444290300430414.3410370010440010260013480072600103700103227.1918.160-1077105500104600103500102600101500105050103050584311005000808801001116865381199018.320.88120.045601.00116700.0014500020221115-29.24930002023102010.32140600-27.03202304149300010.3220231020145000-29.24202211159300010.32202310200.98N0062805000584 억2121958NN56N00N
129202311090902095530.00KOSPI200의약품NNNY40N103500-2005-0.19575485005551.8510370010440010350013480072600103700103690.9718.160-42105500104600103500102600101500105050103050584311005000808801001116865381209618.480.89120.005601.00116700.0014500020221115-28.62930002023102011.29140600-26.39202304149300011.2920231020145000-28.62202211159300011.29202310200.98N0062805000584 억2121958NN56N00N
130202311081602095530.00KOSPI200의약품NNNY40N103700190021.8730574940002950593.2510280010440010240013230071300101800103626.2418.08088401056661037321022661003329886610300099600584305005000794001001116865381211918.510.89120.255601.00116700.0014500020221115-28.48930002023102011.51140600-26.24202304149300011.5120231020145000-28.48202211159300011.51202310200.98N0062805000584 억2113088NN56N00N
131202311081502105530.00KOSPI200의약품NNNY40N103500170021.6728643662002764087.3610280010440010240013230071300101800103631.1918.08083821056661037321022661003329886610300099600584305005000794001001116865381209618.480.89120.245601.00116700.0014500020221115-28.62930002023102011.29140600-26.39202304149300011.2920231020145000-28.62202211159300011.29202310200.98N0062805000584 억2113088NN44N00N
132202311081402095530.00KOSPI200의약품NNNY40N104200240022.3625453431002456777.6510280010440010240013230071300101800103608.2218.08080371056661037321022661003329886610300099600584305005000794001001116865381217718.600.89120.215601.00116700.0014500020221115-28.14930002023102012.04140600-25.89202304149300012.0420231020145000-28.14202211159300012.04202310200.98N0062805000584 억2113088NN44N00N
133202311081302095530.00KOSPI200의약품NNNY40N103900210022.0622522949002175068.7410280010440010240013230071300101800103553.7918.08076691056661037321022661003329886610300099600584305005000794001001116865381214218.550.89120.195601.00116700.0014500020221115-28.34930002023102011.72140600-26.10202304149300011.7220231020145000-28.34202211159300011.72202310200.98N0062805000584 억2113088NN44N00N
134202311081202105530.00KOSPI200의약품NNNY40N104000220022.1620783532002007463.4510280010440010240013230071300101800103534.5818.08073241056661037321022661003329886610300099600584305005000794001001116865381215418.570.89120.175601.00116700.0014500020221115-28.28930002023102011.83140600-26.03202304149300011.8320231020145000-28.28202211159300011.83202310200.98N0062805000584 억2113088NN44N00N
135202311081102105530.00KOSPI200의약품NNNY40N103700190021.8713905537001346342.5510280010400010240013230071300101800103287.0618.08038811056661037321022661003329886610300099600584305005000794001001116865381211918.510.89120.125601.00116700.0014500020221115-28.48930002023102011.51140600-26.24202304149300011.5120231020145000-28.48202211159300011.51202310200.98N0062805000584 억2113088NN44N00N
136202311081002095530.00KOSPI200의약품NNNY40N103100130021.2811141576001078534.0910280010400010240013230071300101800103306.2218.08027921056661037321022661003329886610300099600584305005000794001001116865381204918.410.88120.095601.00116700.0014500020221115-28.90930002023102010.86140600-26.67202304149300010.8620231020145000-28.90202211159300010.86202310200.98N0062805000584 억2113088NN44N00N
137202311080902095530.00KOSPI200의약품NNNY40N102800100020.9810315820010033.1710280010300010280013230071300101800102849.6518.0804841056661037321022661003329886610300099600584305005000794001001116865381201418.350.88120.015601.00116700.0014500020221115-29.10930002023102010.54140600-26.88202304149300010.5420231020145000-29.10202211159300010.54202310200.98N0062805000584 억2113088NN44N00N
138202311071602095530.00KOSPI200의약품NNNY40N101800-11005-1.0731973780003127467.2710320010420010080013370072100102900102237.6218.110-106110463310376610203310116699433104200101600584308005000802601001116865381189718.180.87120.275601.00116700.0014500020221115-29.7993000202310209.46140600-27.6020230414930009.4620231020145000-29.7920221115930009.46202310200.99N0062805000584 억2115910NN44N00N
139202311071502095530.00KOSPI200의약품NNNY40N101700-12005-1.1729176442002852661.3610320010420010080013370072100102900102280.1718.110-169110463310376610203310116699433104200101600584308005000802601001116865381188518.160.87120.245601.00116700.0014500020221115-29.8693000202310209.35140600-27.6720230414930009.3520231020145000-29.8620221115930009.35202310200.99N0062805000584 억2115910NN72N00N
140202311071402105530.00KOSPI200의약품NNNY40N101200-17005-1.6525750492002514454.0910320010420010080013370072100102900102412.0718.110-280210463310376610203310116699433104200101600584308005000802601001116865381182718.070.87120.225601.00116700.0014500020221115-30.2193000202310208.82140600-28.0220230414930008.8220231020145000-30.2120221115930008.82202310200.99N0062805000584 억2115910NN72N00N
141202311071302105530.00KOSPI200의약품NNNY40N101000-19005-1.8524006322002341850.3810320010420010080013370072100102900102512.2618.110-325210463310376610203310116699433104200101600584308005000802601001116865381180318.030.87120.205601.00116700.0014500020221115-30.3493000202310208.60140600-28.1720230414930008.6020231020145000-30.3420221115930008.60202310200.99N0062805000584 억2115910NN72N00N
142202311071202095530.00KOSPI200의약품NNNY40N101300-16005-1.5519725376001918541.2710320010420010130013370072100102900102816.6618.110-213910463310376610203310116699433104200101600584308005000802601001116865381183818.090.87120.165601.00116700.0014500020221115-30.1493000202310208.92140600-27.9520230414930008.9220231020145000-30.1420221115930008.92202310200.99N0062805000584 억2115910NN72N00N
143202311071102095530.00KOSPI200의약품NNNY40N102400-5005-0.4915671958001520632.7110320010420010230013370072100102900103064.3018.110-161910463310376610203310116699433104200101600584308005000802601001116865381196718.280.88120.135601.00116700.0014500020221115-29.38930002023102010.11140600-27.17202304149300010.1120231020145000-29.38202211159300010.11202310200.99N0062805000584 억2115910NN72N00N
144202311071002115530.00KOSPI200의약품NNNY40N102500-4005-0.3913327016001291727.7910320010420010250013370072100102900103174.2418.110-159610463310376610203310116699433104200101600584308005000802601001116865381197918.300.88120.115601.00116700.0014500020221115-29.31930002023102010.22140600-27.10202304149300010.2220231020145000-29.31202211159300010.22202310200.99N0062805000584 억2115910NN72N00N
145202311070902075530.00KOSPI200의약품NNNY40N10360070020.6833053550031916.8610320010420010300013370072100102900103583.6718.11051110463310376610203310116699433104200101600584308005000802601001116865381210718.500.89120.035601.00116700.0014500020221115-28.55930002023102011.40140600-26.32202304149300011.4020231020145000-28.55202211159300011.40202310200.99N0062805000584 억2115910NN72N00N
146202311061602065530.00KOSPI200의약품NNNY40N102900360023.63469224020046103272.331004001029001003001290006960099300101776.4817.980151361021001007009920097800963009995097050584297005000774501001116865381202518.370.88120.395601.00116700.0014500020221115-29.03930002023102010.65140600-26.81202304149300010.6520231020145000-29.03202211159300010.65202310200.99Y0062805000584 억2101695NN62N00N
147202311061502065530.00KOSPI200의약품NNNY40N102200290022.92421840130041491245.091004001029001003001290006960099300101670.2717.980135481021001007009920097800963009995097050584297005000774501001116865381194418.250.88120.365601.00116700.0014500020221115-29.5293000202310209.89140600-27.3120230414930009.8920231020145000-29.5220221115930009.89202310200.99Y0062805000584 억2101695NN1324N00N
148202311061402055530.00KOSPI200의약품NNNY40N102300300023.02382323110037623222.241004001029001003001290006960099300101619.5217.980128961021001007009920097800963009995097050584297005000774501001116865381195518.260.88120.325601.00116700.0014500020221115-29.45930002023102010.00140600-27.24202304149300010.0020231020145000-29.45202211159300010.00202310200.99Y0062805000584 억2101695NN1324N00N
149202311061302075530.00KOSPI200의약품NNNY40N102300300023.02301874520029758175.781004001025001003001290006960099300101443.1517.980101291021001007009920097800963009995097050584297005000774501001116865381195518.260.88120.255601.00116700.0014500020221115-29.45930002023102010.00140600-27.24202304149300010.0020231020145000-29.45202211159300010.00202310200.99Y0062805000584 억2101695NN1324N00N
150202311061202065530.00KOSPI200의약품NNNY40N101400210022.11197324740019508115.231004001016001003001290006960099300101150.6817.98047041021001007009920097800963009995097050584297005000774501001116865381185018.100.87120.175601.00116700.0014500020221115-30.0793000202310209.03140600-27.8820230414930009.0320231020145000-30.0720221115930009.03202310200.99Y0062805000584 억2101695NN1324N00N
151202311061102075530.00KOSPI200의약품NNNY40N101500220022.2216303399001612595.251004001016001003001290006960099300101106.3517.98040641021001007009920097800963009995097050584297005000774501001116865381186218.120.87120.145601.00116700.0014500020221115-30.0093000202310209.14140600-27.8120230414930009.1420231020145000-30.0020221115930009.14202310200.99Y0062805000584 억2101695NN1324N00N
152202311061002005530.00KOSPI200의약품NNNY40N101400210022.11999394500989058.421004001016001003001290006960099300101051.0117.98039021021001007009920097800963009995097050584297005000774501001116865381185018.100.87120.085601.00116700.0014500020221115-30.0793000202310209.03140600-27.8820230414930009.0320231020145000-30.0720221115930009.03202310200.99Y0062805000584 억2101695NN1324N00N
153202311060902075530.00KOSPI200의약품NNNY40N100600130021.31194988500193011.401004001016001003001290006960099300101030.3117.9805691021001007009920097800963009995097050584297005000774501001116865381175717.960.86120.025601.00116700.0014500020221115-30.6293000202310208.17140600-28.4520230414930008.1720231020145000-30.6220221115930008.17202310200.99Y0062805000584 억2101695NN1324N00N
154202311031602045530.00KOSPI200의약품NNNY40N9930030020.3016575905001675656.0110060010060097700128700693009900098924.9418.010-265210180010040099600982009740010000097800584297005000772201001116865381160517.730.85120.145601.00116700.0014500020221115-31.5293000202310206.77140600-29.3720230414930006.7720231020145000-31.5220221115930006.77202310201.00Y0062805000584 억2104422NN1324N00N
155202311031502055530.00KOSPI200의약품NNNY40N9940040020.4015615492001579052.7810060010060097700128700693009900098894.8218.010-270110180010040099600982009740010000097800584297005000772201001116865381161617.750.85120.145601.00116700.0014500020221115-31.4593000202310206.88140600-29.3020230414930006.8820231020145000-31.4520221115930006.88202310201.00Y0062805000584 억2104422NN1135N00N
156202311031402045530.00KOSPI200의약품NNNY40N98800-2005-0.2013057396001320744.1410060010060097700128700693009900098867.2418.010-328910180010040099600982009740010000097800584297005000772201001116865381154617.640.85120.115601.00116700.0014500020221115-31.8693000202310206.24140600-29.7320230414930006.2420231020145000-31.8620221115930006.24202310201.00Y0062805000584 억2104422NN1135N00N
157202311031302055530.00KOSPI200의약품NNNY40N98900-1005-0.1011720672001185639.6310060010060097700128700693009900098858.5718.010-294410180010040099600982009740010000097800584297005000772201001116865381155817.660.85120.105601.00116700.0014500020221115-31.7993000202310206.34140600-29.6620230414930006.3420231020145000-31.7920221115930006.34202310201.00Y0062805000584 억2104422NN1135N00N
158202311031202045530.00KOSPI200의약품NNNY40N99000030.0010770517001089636.4210060010060097700128700693009900098848.3618.010-252910180010040099600982009740010000097800584297005000772201001116865381157017.680.85120.095601.00116700.0014500020221115-31.7293000202310206.45140600-29.5920230414930006.4520231020145000-31.7220221115930006.45202310201.00Y0062805000584 억2104422NN1135N00N
159202311031102065530.00KOSPI200의약품NNNY40N98900-1005-0.10924764300935631.2710060010060097700128700693009900098841.8418.010-238810180010040099600982009740010000097800584297005000772201001116865381155817.660.85120.085601.00116700.0014500020221115-31.7993000202310206.34140600-29.6620230414930006.3420231020145000-31.7920221115930006.34202310201.00Y0062805000584 억2104422NN1135N00N
160202311031002045530.00KOSPI200의약품NNNY40N98800-2005-0.20465960700470015.7110060010060098200128700693009900099140.5718.010-190110180010040099600982009740010000097800584297005000772201001116865381154617.640.85120.045601.00116700.0014500020221115-31.8693000202310206.24140600-29.7320230414930006.2420231020145000-31.8620221115930006.24202310201.00Y0062805000584 억2104422NN1135N00N
161202311030902045530.00KOSPI200의약품NNNY40N9930030020.30463937004641.5510060010060099300128700693009900099986.4218.010-15510180010040099600982009740010000097800584297005000772201001116865381160517.730.85120.005601.00116700.0014500020221115-31.5293000202310206.77140600-29.3720230414930006.7720231020145000-31.5220221115930006.77202310201.00Y0062805000584 억2104422NN1135N00N
162202311021602045530.00KOSPI200의약품NNNY40N99000120021.23296460900029675169.889910010100098800127100685009780099911.0117.9703947100200990009770096500952009960097100584293005000762801001116865381157017.680.85120.255601.00116700.0014500020221115-31.7293000202310206.45140600-29.5920230414930006.4520231020145000-31.7220221115930006.45202310201.00Y0062805000584 억2100501NN1135N00N
163202311021502055530.00KOSPI200의약품NNNY40N99200140021.43266917120026692152.8199100101000988001271006850097800100005.3717.9703860100200990009770096500952009960097100584293005000762801001116865381159317.710.85120.235601.00116700.0014500020221115-31.5993000202310206.67140600-29.4520230414930006.6720231020145000-31.5920221115930006.67202310201.00Y0062805000584 억2100501NN505N00N
164202311021402045530.00KOSPI200의약품NNNY40N99400160021.64254844310025477145.8599100101000988001271006850097800100036.0117.9703968100200990009770096500952009960097100584293005000762801001116865381161617.750.85120.225601.00116700.0014500020221115-31.4593000202310206.88140600-29.3020230414930006.8820231020145000-31.4520221115930006.88202310201.00Y0062805000584 억2100501NN505N00N
165202311021302045530.00KOSPI200의약품NNNY40N99200140021.43235803680023555134.8599100101000990001271006850097800100115.3617.9704103100200990009770096500952009960097100584293005000762801001116865381159317.710.85120.205601.00116700.0014500020221115-31.5993000202310206.67140600-29.4520230414930006.6720231020145000-31.5920221115930006.67202310201.00Y0062805000584 억2100501NN505N00N
166202311021202035530.00KOSPI200의약품NNNY40N99400160021.64220381780022001125.9599100101000990001271006850097800100177.4117.9704269100200990009770096500952009960097100584293005000762801001116865381161617.750.85120.195601.00116700.0014500020221115-31.4593000202310206.88140600-29.3020230414930006.8820231020145000-31.4520221115930006.88202310201.00Y0062805000584 억2100501NN505N00N
167202311021102015530.00KOSPI200의약품NNNY40N99800200022.04208051080020761118.8599100101000990001271006850097800100221.5517.9704418100200990009770096500952009960097100584293005000762801001116865381166317.820.86120.185601.00116700.0014500020221115-31.1793000202310207.31140600-29.0220230414930007.3120231020145000-31.1720221115930007.31202310201.00Y0062805000584 억2100501NN505N00N
168202311021002035530.00KOSPI200의약품NNNY40N99700190021.9416126616001607892.0499100101000990001271006850097800100314.5717.9703324100200990009770096500952009960097100584293005000762801001116865381165117.800.85120.145601.00116700.0014500020221115-31.2493000202310207.20140600-29.0920230414930007.2020231020145000-31.2420221115930007.20202310201.00Y0062805000584 억2100501NN505N00N
169202311020902045530.00KOSPI200의약품NNNY40N99900210022.15179082700180110.319910010000099000127100685009780099509.1717.970861100200990009770096500952009960097100584293005000762801001116865381167517.840.86120.025601.00116700.0014500020221115-31.1093000202310207.42140600-28.9520230414930007.4220231020145000-31.1020221115930007.42202310201.00Y0062805000584 억2100501NN505N00N
170202311011602025530.00KOSPI200의약품NNNY40N97800180021.88168411980017250121.65970009890096400124800672009600097629.5917.940367099800979009690095000940009740094500584288005000748801001116865381142917.460.84120.155601.00116700.0014500020221115-32.5593000202310205.16140600-30.4420230414930005.1620231020145000-32.5520221115930005.16202310201.00Y0062805000584 억2096789NN504N00N
171202311011502035530.00KOSPI200의약품NNNY40N97600160021.67154285030015802111.44970009890096400124800672009600097636.3917.940330799800979009690095000940009740094500584288005000748801001116865381140617.430.84120.145601.00116700.0014500020221115-32.6993000202310204.95140600-30.5820230414930004.9520231020145000-32.6920221115930004.95202310201.00Y0062805000584 억2096789NN590N00N
172202311011402015530.00KOSPI200의약품NNNY40N97200120021.2513366907001368296.49970009890096400124800672009600097697.0317.940230599800979009690095000940009740094500584288005000748801001116865381135917.350.83120.125601.00116700.0014500020221115-32.9793000202310204.52140600-30.8720230414930004.5220231020145000-32.9720221115930004.52202310201.00Y0062805000584 억2096789NN590N00N
173202311011302035530.00KOSPI200의약품NNNY40N9680080020.8311813290001207985.18970009890096400124800672009600097800.2317.940170799800979009690095000940009740094500584288005000748801001116865381131317.280.83120.105601.00116700.0014500020221115-33.2493000202310204.09140600-31.1520230414930004.0920231020145000-33.2420221115930004.09202310201.00Y0062805000584 억2096789NN590N00N
174202311011202055530.00KOSPI200의약품NNNY40N97200120021.2510253391001047273.85970009890096400124800672009600097912.4417.940154699800979009690095000940009740094500584288005000748801001116865381135917.350.83120.095601.00116700.0014500020221115-32.9793000202310204.52140600-30.8720230414930004.5220231020145000-32.9720221115930004.52202310201.00Y0062805000584 억2096789NN590N00N
175202311011102055530.00KOSPI200의약품NNNY40N9670070020.73873308500890362.79970009890096700124800672009600098091.4917.940110899800979009690095000940009740094500584288005000748801001116865381130117.260.83120.085601.00116700.0014500020221115-33.3193000202310203.98140600-31.2220230414930003.9820231020145000-33.3120221115930003.98202310201.00Y0062805000584 억2096789NN590N00N
176202311011002045530.00KOSPI200의약품NNNY40N98300230022.40597910900608442.91970009890097000124800672009600098275.9517.940221099800979009690095000940009740094500584288005000748801001116865381148817.550.84120.055601.00116700.0014500020221115-32.2193000202310205.70140600-30.0920230414930005.7020231020145000-32.2120221115930005.70202310201.00Y0062805000584 억2096789NN590N00N
177202311010902055530.00KOSPI200의약품NNNY40N98200220022.2912999740013339.40970009820097000124800672009600097522.4317.94068499800979009690095000940009740094500584288005000748801001116865381147617.530.84120.015601.00116700.0014500020221115-32.2893000202310205.59140600-30.1620230414930005.5920231020145000-32.2820221115930005.59202310201.00Y0062805000584 억2096789NN590N00N