KissMeData/069620/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

76 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	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	160650	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	-6700	5	-5.19	3614872800	28963	117.34	129200	129200	122500	167900	90500	129200	124833.96	9.43	-3914	131533	130366	128433	127266	125333	130950	127850	290	38700	2500	95600	100	1	11586575	14194	11.66	1.84	12	0.25	10507.00	66469.00	164400	20241015	-25.49	100100	20240626	22.38	164400	-25.49	20241015	100100	22.38	20240626	164400	-25.49	20241015	100100	22.38	20240626	0.37	N	069620	2500	289 억	1092834	N	N	49	N	N
3	20241129	150706	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122600	-6600	5	-5.11	3138572300	25079	101.60	129200	129200	122500	167900	90500	129200	125147.43	9.43	-3260	131533	130366	128433	127266	125333	130950	127850	290	38700	2500	95600	100	1	11586575	14205	11.67	1.84	12	0.22	10507.00	66469.00	164400	20241015	-25.43	100100	20240626	22.48	164400	-25.43	20241015	100100	22.48	20240626	164400	-25.43	20241015	100100	22.48	20240626	0.37	N	069620	2500	289 억	1092834	N	N	15	N	N
4	20241129	140708	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124300	-4900	5	-3.79	2267802600	18026	73.03	129200	129200	124300	167900	90500	129200	125807.31	9.43	-1747	131533	130366	128433	127266	125333	130950	127850	290	38700	2500	95600	100	1	11586575	14402	11.83	1.87	12	0.16	10507.00	66469.00	164400	20241015	-24.39	100100	20240626	24.18	164400	-24.39	20241015	100100	24.18	20240626	164400	-24.39	20241015	100100	24.18	20240626	0.37	N	069620	2500	289 억	1092834	N	N	15	N	N
5	20241129	130707	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126000	-3200	5	-2.48	1678725600	13318	53.95	129200	129200	125100	167900	90500	129200	126049.38	9.43	566	131533	130366	128433	127266	125333	130950	127850	290	38700	2500	95600	100	1	11586575	14599	11.99	1.90	12	0.11	10507.00	66469.00	164400	20241015	-23.36	100100	20240626	25.87	164400	-23.36	20241015	100100	25.87	20240626	164400	-23.36	20241015	100100	25.87	20240626	0.37	N	069620	2500	289 억	1092834	N	N	15	N	N
6	20241129	120708	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126000	-3200	5	-2.48	1570119800	12457	50.47	129200	129200	125100	167900	90500	129200	126043.17	9.43	692	131533	130366	128433	127266	125333	130950	127850	290	38700	2500	95600	100	1	11586575	14599	11.99	1.90	12	0.11	10507.00	66469.00	164400	20241015	-23.36	100100	20240626	25.87	164400	-23.36	20241015	100100	25.87	20240626	164400	-23.36	20241015	100100	25.87	20240626	0.37	N	069620	2500	289 억	1092834	N	N	15	N	N
7	20241129	110709	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126000	-3200	5	-2.48	1380989700	10952	44.37	129200	129200	125100	167900	90500	129200	126094.75	9.43	792	131533	130366	128433	127266	125333	130950	127850	290	38700	2500	95600	100	1	11586575	14599	11.99	1.90	12	0.09	10507.00	66469.00	164400	20241015	-23.36	100100	20240626	25.87	164400	-23.36	20241015	100100	25.87	20240626	164400	-23.36	20241015	100100	25.87	20240626	0.37	N	069620	2500	289 억	1092834	N	N	15	N	N
8	20241129	100706	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125100	-4100	5	-3.17	1011491900	8013	32.46	129200	129200	125100	167900	90500	129200	126231.36	9.43	-478	131533	130366	128433	127266	125333	130950	127850	290	38700	2500	95600	100	1	11586575	14495	11.91	1.88	12	0.07	10507.00	66469.00	164400	20241015	-23.91	100100	20240626	24.98	164400	-23.91	20241015	100100	24.98	20240626	164400	-23.91	20241015	100100	24.98	20240626	0.37	N	069620	2500	289 억	1092834	N	N	15	N	N
9	20241129	090707	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128000	-1200	5	-0.93	51116100	398	1.61	129200	129200	127500	167900	90500	129200	128432.41	9.43	-78	131533	130366	128433	127266	125333	130950	127850	290	38700	2500	95600	100	1	11586575	14831	12.18	1.93	12	0.00	10507.00	66469.00	164400	20241015	-22.14	100100	20240626	27.87	164400	-22.14	20241015	100100	27.87	20240626	164400	-22.14	20241015	100100	27.87	20240626	0.37	N	069620	2500	289 억	1092834	N	N	15	N	N
10	20241128	160659	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129200	3100	2	2.46	3151285200	24535	120.71	126900	129600	126500	163900	88300	126100	128440.03	9.38	6871	130366	128232	126766	124632	123166	127500	123900	290	37800	2500	93310	100	1	11586575	14970	12.30	1.94	12	0.21	10507.00	66469.00	164400	20241015	-21.41	100100	20240626	29.07	164400	-21.41	20241015	100100	29.07	20240626	164400	-21.41	20241015	100100	29.07	20240626	0.34	N	069620	2500	289 억	1086709	N	N	15	N	N
11	20241128	150711	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128900	2800	2	2.22	2900445500	22590	111.14	126900	129600	126500	163900	88300	126100	128395.21	9.38	6161	130366	128232	126766	124632	123166	127500	123900	290	37800	2500	93310	100	1	11586575	14935	12.27	1.94	12	0.19	10507.00	66469.00	164400	20241015	-21.59	100100	20240626	28.77	164400	-21.59	20241015	100100	28.77	20240626	164400	-21.59	20241015	100100	28.77	20240626	0.34	N	069620	2500	289 억	1086709	N	N	18	N	N
12	20241128	140709	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129300	3200	2	2.54	2591984800	20204	99.40	126900	129500	126500	163900	88300	126100	128290.78	9.38	6780	130366	128232	126766	124632	123166	127500	123900	290	37800	2500	93310	100	1	11586575	14981	12.31	1.95	12	0.17	10507.00	66469.00	164400	20241015	-21.35	100100	20240626	29.17	164400	-21.35	20241015	100100	29.17	20240626	164400	-21.35	20241015	100100	29.17	20240626	0.34	N	069620	2500	289 억	1086709	N	N	18	N	N
13	20241128	130708	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128700	2600	2	2.06	2011292800	15704	77.26	126900	129100	126500	163900	88300	126100	128075.32	9.38	5079	130366	128232	126766	124632	123166	127500	123900	290	37800	2500	93310	100	1	11586575	14912	12.25	1.94	12	0.14	10507.00	66469.00	164400	20241015	-21.72	100100	20240626	28.57	164400	-21.72	20241015	100100	28.57	20240626	164400	-21.72	20241015	100100	28.57	20240626	0.34	N	069620	2500	289 억	1086709	N	N	18	N	N
14	20241128	120710	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128100	2000	2	1.59	1845960300	14415	70.92	126900	129100	126500	163900	88300	126100	128058.43	9.38	5275	130366	128232	126766	124632	123166	127500	123900	290	37800	2500	93310	100	1	11586575	14842	12.19	1.93	12	0.12	10507.00	66469.00	164400	20241015	-22.08	100100	20240626	27.97	164400	-22.08	20241015	100100	27.97	20240626	164400	-22.08	20241015	100100	27.97	20240626	0.34	N	069620	2500	289 억	1086709	N	N	18	N	N
15	20241128	110712	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128400	2300	2	1.82	1677643100	13100	64.45	126900	129100	126500	163900	88300	126100	128064.51	9.38	5122	130366	128232	126766	124632	123166	127500	123900	290	37800	2500	93310	100	1	11586575	14877	12.22	1.93	12	0.11	10507.00	66469.00	164400	20241015	-21.90	100100	20240626	28.27	164400	-21.90	20241015	100100	28.27	20240626	164400	-21.90	20241015	100100	28.27	20240626	0.34	N	069620	2500	289 억	1086709	N	N	18	N	N
16	20241128	100711	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128600	2500	2	1.98	1097718200	8593	42.28	126900	128700	126500	163900	88300	126100	127745.82	9.38	3654	130366	128232	126766	124632	123166	127500	123900	290	37800	2500	93310	100	1	11586575	14900	12.24	1.93	12	0.07	10507.00	66469.00	164400	20241015	-21.78	100100	20240626	28.47	164400	-21.78	20241015	100100	28.47	20240626	164400	-21.78	20241015	100100	28.47	20240626	0.34	N	069620	2500	289 억	1086709	N	N	18	N	N
17	20241128	090708	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128300	2200	2	1.74	361887000	2837	13.96	126900	128500	126500	163900	88300	126100	127560.26	9.38	2388	130366	128232	126766	124632	123166	127500	123900	290	37800	2500	93310	100	1	11586575	14866	12.21	1.93	12	0.02	10507.00	66469.00	164400	20241015	-21.96	100100	20240626	28.17	164400	-21.96	20241015	100100	28.17	20240626	164400	-21.96	20241015	100100	28.17	20240626	0.34	N	069620	2500	289 억	1086709	N	N	18	N	N
18	20241127	160652	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126100	-400	5	-0.32	2522958900	19997	77.26	126500	128900	125300	164400	88600	126500	126165.33	9.37	35	129033	127766	125933	124666	122833	128400	125300	290	37900	2500	93610	100	1	11586575	14611	12.00	1.90	12	0.17	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	164400	-23.30	20241015	100100	25.97	20240626	164400	-23.30	20241015	100100	25.97	20240626	0.32	N	069620	2500	289 억	1085624	N	N	18	N	N
19	20241127	150705	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126000	-500	5	-0.40	2265339100	17954	69.37	126500	128900	125300	164400	88600	126500	126172.58	9.37	-356	129033	127766	125933	124666	122833	128400	125300	290	37900	2500	93610	100	1	11586575	14599	11.99	1.90	12	0.15	10507.00	66469.00	164400	20241015	-23.36	100100	20240626	25.87	164400	-23.36	20241015	100100	25.87	20240626	164400	-23.36	20241015	100100	25.87	20240626	0.32	N	069620	2500	289 억	1085624	N	N	86	N	N
20	20241127	140706	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126400	-100	5	-0.08	1996018700	15819	61.12	126500	128900	125300	164400	88600	126500	126176.27	9.37	-432	129033	127766	125933	124666	122833	128400	125300	290	37900	2500	93610	100	1	11586575	14645	12.03	1.90	12	0.14	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.32	N	069620	2500	289 억	1085624	N	N	86	N	N
21	20241127	130659	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126100	-400	5	-0.32	1674588200	13277	51.30	126500	128900	125300	164400	88600	126500	126123.83	9.37	-96	129033	127766	125933	124666	122833	128400	125300	290	37900	2500	93610	100	1	11586575	14611	12.00	1.90	12	0.11	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	164400	-23.30	20241015	100100	25.97	20240626	164400	-23.30	20241015	100100	25.97	20240626	0.32	N	069620	2500	289 억	1085624	N	N	86	N	N
22	20241127	120705	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126200	-300	5	-0.24	1250447400	9915	38.31	126500	128900	125300	164400	88600	126500	126112.35	9.37	-472	129033	127766	125933	124666	122833	128400	125300	290	37900	2500	93610	100	1	11586575	14622	12.01	1.90	12	0.09	10507.00	66469.00	164400	20241015	-23.24	100100	20240626	26.07	164400	-23.24	20241015	100100	26.07	20240626	164400	-23.24	20241015	100100	26.07	20240626	0.32	N	069620	2500	289 억	1085624	N	N	86	N	N
23	20241127	110704	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126100	-400	5	-0.32	916380000	7261	28.05	126500	128900	125300	164400	88600	126500	126201.15	9.37	-516	129033	127766	125933	124666	122833	128400	125300	290	37900	2500	93610	100	1	11586575	14611	12.00	1.90	12	0.06	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	164400	-23.30	20241015	100100	25.97	20240626	164400	-23.30	20241015	100100	25.97	20240626	0.32	N	069620	2500	289 억	1085624	N	N	86	N	N
24	20241127	100703	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126500	0	3	0.00	666592600	5277	20.39	126500	128900	125300	164400	88600	126500	126316.48	9.37	75	129033	127766	125933	124666	122833	128400	125300	290	37900	2500	93610	100	1	11586575	14657	12.04	1.90	12	0.05	10507.00	66469.00	164400	20241015	-23.05	100100	20240626	26.37	164400	-23.05	20241015	100100	26.37	20240626	164400	-23.05	20241015	100100	26.37	20240626	0.32	N	069620	2500	289 억	1085624	N	N	86	N	N
25	20241127	090701	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	-800	5	-0.63	140389400	1108	4.28	126500	128900	125600	164400	88600	126500	126728.31	9.37	-318	129033	127766	125933	124666	122833	128400	125300	290	37900	2500	93610	100	1	11586575	14564	11.96	1.89	12	0.01	10507.00	66469.00	164400	20241015	-23.54	100100	20240626	25.57	164400	-23.54	20241015	100100	25.57	20240626	164400	-23.54	20241015	100100	25.57	20240626	0.32	N	069620	2500	289 억	1085624	N	N	86	N	N
26	20241126	160655	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126500	200	2	0.16	3235758800	25806	49.90	126400	127200	124100	164100	88500	126300	125387.80	9.39	-3868	134100	130200	127700	123800	121300	128950	122550	290	37800	2500	93460	100	1	11586575	14657	12.04	1.90	12	0.22	10507.00	66469.00	164400	20241015	-23.05	100100	20240626	26.37	164400	-23.05	20241015	100100	26.37	20240626	164400	-23.05	20241015	100100	26.37	20240626	0.33	N	069620	2500	289 억	1087902	N	N	86	N	N
27	20241126	150701	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126400	100	2	0.08	3013251100	24047	46.50	126400	127200	124100	164100	88500	126300	125306.74	9.39	-3942	134100	130200	127700	123800	121300	128950	122550	290	37800	2500	93460	100	1	11586575	14645	12.03	1.90	12	0.21	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1087902	N	N	66	N	N
28	20241126	140659	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	-1300	5	-1.03	2540681700	20306	39.26	126400	127200	124100	164100	88500	126300	125119.75	9.39	-3954	134100	130200	127700	123800	121300	128950	122550	290	37800	2500	93460	100	1	11586575	14483	11.90	1.88	12	0.18	10507.00	66469.00	164400	20241015	-23.97	100100	20240626	24.88	164400	-23.97	20241015	100100	24.88	20240626	164400	-23.97	20241015	100100	24.88	20240626	0.33	N	069620	2500	289 억	1087902	N	N	66	N	N
29	20241126	130657	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124900	-1400	5	-1.11	2326538700	18591	35.95	126400	127200	124100	164100	88500	126300	125143.28	9.39	-4060	134100	130200	127700	123800	121300	128950	122550	290	37800	2500	93460	100	1	11586575	14472	11.89	1.88	12	0.16	10507.00	66469.00	164400	20241015	-24.03	100100	20240626	24.78	164400	-24.03	20241015	100100	24.78	20240626	164400	-24.03	20241015	100100	24.78	20240626	0.33	N	069620	2500	289 억	1087902	N	N	66	N	N
30	20241126	120702	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	-1100	5	-0.87	2091054500	16709	32.31	126400	127200	124100	164100	88500	126300	125145.40	9.39	-4428	134100	130200	127700	123800	121300	128950	122550	290	37800	2500	93460	100	1	11586575	14506	11.92	1.88	12	0.14	10507.00	66469.00	164400	20241015	-23.84	100100	20240626	25.07	164400	-23.84	20241015	100100	25.07	20240626	164400	-23.84	20241015	100100	25.07	20240626	0.33	N	069620	2500	289 억	1087902	N	N	66	N	N
31	20241126	110708	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	-1800	5	-1.43	1877088600	14999	29.00	126400	127200	124100	164100	88500	126300	125147.58	9.39	-4698	134100	130200	127700	123800	121300	128950	122550	290	37800	2500	93460	100	1	11586575	14425	11.85	1.87	12	0.13	10507.00	66469.00	164400	20241015	-24.27	100100	20240626	24.38	164400	-24.27	20241015	100100	24.38	20240626	164400	-24.27	20241015	100100	24.38	20240626	0.33	N	069620	2500	289 억	1087902	N	N	66	N	N
32	20241126	100707	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124600	-1700	5	-1.35	1444092800	11515	22.26	126400	127200	124400	164100	88500	126300	125409.71	9.39	-5291	134100	130200	127700	123800	121300	128950	122550	290	37800	2500	93460	100	1	11586575	14437	11.86	1.87	12	0.10	10507.00	66469.00	164400	20241015	-24.21	100100	20240626	24.48	164400	-24.21	20241015	100100	24.48	20240626	164400	-24.21	20241015	100100	24.48	20240626	0.33	N	069620	2500	289 억	1087902	N	N	66	N	N
33	20241126	090701	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125300	-1000	5	-0.79	379995400	3009	5.82	126400	126600	125200	164100	88500	126300	126286.27	9.39	-1842	134100	130200	127700	123800	121300	128950	122550	290	37800	2500	93460	100	1	11586575	14518	11.93	1.89	12	0.03	10507.00	66469.00	164400	20241015	-23.78	100100	20240626	25.17	164400	-23.78	20241015	100100	25.17	20240626	164400	-23.78	20241015	100100	25.17	20240626	0.33	N	069620	2500	289 억	1087902	N	N	66	N	N
34	20241125	160645	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126300	-2800	5	-2.17	6504873000	51448	299.39	131400	131600	125200	167800	90400	129100	126435.90	9.32	5016	132566	130832	129066	127332	125566	129950	126450	290	38700	2500	95530	100	1	11586575	14634	12.02	1.90	12	0.44	10507.00	66469.00	164400	20241015	-23.18	100100	20240626	26.17	164400	-23.18	20241015	100100	26.17	20240626	164400	-23.18	20241015	100100	26.17	20240626	0.32	N	069620	2500	289 억	1080083	N	N	66	N	N
35	20241125	150657	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125900	-3200	5	-2.48	5923433400	46835	272.55	131400	131600	125200	167800	90400	129100	126474.50	9.32	4532	132566	130832	129066	127332	125566	129950	126450	290	38700	2500	95530	100	1	11586575	14587	11.98	1.89	12	0.40	10507.00	66469.00	164400	20241015	-23.42	100100	20240626	25.77	164400	-23.42	20241015	100100	25.77	20240626	164400	-23.42	20241015	100100	25.77	20240626	0.32	N	069620	2500	289 억	1080083	N	N	188	N	N
36	20241125	140656	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126100	-3000	5	-2.32	5169052000	40847	237.70	131400	131600	125200	167800	90400	129100	126546.67	9.32	2799	132566	130832	129066	127332	125566	129950	126450	290	38700	2500	95530	100	1	11586575	14611	12.00	1.90	12	0.35	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	164400	-23.30	20241015	100100	25.97	20240626	164400	-23.30	20241015	100100	25.97	20240626	0.32	N	069620	2500	289 억	1080083	N	N	188	N	N
37	20241125	130650	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126200	-2900	5	-2.25	4434143400	35021	203.80	131400	131600	125200	167800	90400	129100	126613.84	9.32	1402	132566	130832	129066	127332	125566	129950	126450	290	38700	2500	95530	100	1	11586575	14622	12.01	1.90	12	0.30	10507.00	66469.00	164400	20241015	-23.24	100100	20240626	26.07	164400	-23.24	20241015	100100	26.07	20240626	164400	-23.24	20241015	100100	26.07	20240626	0.32	N	069620	2500	289 억	1080083	N	N	188	N	N
38	20241125	120659	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125800	-3300	5	-2.56	3712702800	29290	170.45	131400	131600	125200	167800	90400	129100	126756.67	9.32	-460	132566	130832	129066	127332	125566	129950	126450	290	38700	2500	95530	100	1	11586575	14576	11.97	1.89	12	0.25	10507.00	66469.00	164400	20241015	-23.48	100100	20240626	25.67	164400	-23.48	20241015	100100	25.67	20240626	164400	-23.48	20241015	100100	25.67	20240626	0.32	N	069620	2500	289 억	1080083	N	N	188	N	N
39	20241125	110653	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126800	-2300	5	-1.78	2773918800	21850	127.15	131400	131600	125200	167800	90400	129100	126952.81	9.32	564	132566	130832	129066	127332	125566	129950	126450	290	38700	2500	95530	100	1	11586575	14692	12.07	1.91	12	0.19	10507.00	66469.00	164400	20241015	-22.87	100100	20240626	26.67	164400	-22.87	20241015	100100	26.67	20240626	164400	-22.87	20241015	100100	26.67	20240626	0.32	N	069620	2500	289 억	1080083	N	N	188	N	N
40	20241125	100646	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126600	-2500	5	-1.94	1860975700	14652	85.27	131400	131600	125200	167800	90400	129100	127011.72	9.32	-1014	132566	130832	129066	127332	125566	129950	126450	290	38700	2500	95530	100	1	11586575	14669	12.05	1.90	12	0.13	10507.00	66469.00	164400	20241015	-22.99	100100	20240626	26.47	164400	-22.99	20241015	100100	26.47	20240626	164400	-22.99	20241015	100100	26.47	20240626	0.32	N	069620	2500	289 억	1080083	N	N	188	N	N
41	20241125	090646	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129600	500	2	0.39	204277600	1557	9.06	131400	131600	129600	167800	90400	129100	131199.49	9.32	316	132566	130832	129066	127332	125566	129950	126450	290	38700	2500	95530	100	1	11586575	15016	12.33	1.95	12	0.01	10507.00	66469.00	164400	20241015	-21.17	100100	20240626	29.47	164400	-21.17	20241015	100100	29.47	20240626	164400	-21.17	20241015	100100	29.47	20240626	0.32	N	069620	2500	289 억	1080083	N	N	188	N	N
42	20241122	160613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129100	100	2	0.08	2218927000	17163	96.76	129300	130800	127300	167700	90300	129000	129285.50	9.34	-4026	136533	132766	130833	127066	125133	131800	126100	290	38700	2500	95460	100	1	11586575	14958	12.29	1.94	12	0.15	10507.00	66469.00	164400	20241015	-21.47	100100	20240626	28.97	164400	-21.47	20241015	100100	28.97	20240626	164400	-21.47	20241015	100100	28.97	20240626	0.32	N	069620	2500	289 억	1082579	N	N	188	N	N
43	20241122	150619	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129700	700	2	0.54	2059341900	15930	89.81	129300	130800	127300	167700	90300	129000	129274.44	9.34	-3337	136533	132766	130833	127066	125133	131800	126100	290	38700	2500	95460	100	1	11586575	15028	12.34	1.95	12	0.14	10507.00	66469.00	164400	20241015	-21.11	100100	20240626	29.57	164400	-21.11	20241015	100100	29.57	20240626	164400	-21.11	20241015	100100	29.57	20240626	0.32	N	069620	2500	289 억	1082579	N	N	230	N	N
44	20241122	140622	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128900	-100	5	-0.08	1439314300	11150	62.86	129300	130800	127300	167700	90300	129000	129086.48	9.34	-2146	136533	132766	130833	127066	125133	131800	126100	290	38700	2500	95460	100	1	11586575	14935	12.27	1.94	12	0.10	10507.00	66469.00	164400	20241015	-21.59	100100	20240626	28.77	164400	-21.59	20241015	100100	28.77	20240626	164400	-21.59	20241015	100100	28.77	20240626	0.32	N	069620	2500	289 억	1082579	N	N	230	N	N
45	20241122	130619	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128400	-600	5	-0.47	1006083900	7774	43.83	129300	130800	128000	167700	90300	129000	129416.50	9.34	-2148	136533	132766	130833	127066	125133	131800	126100	290	38700	2500	95460	100	1	11586575	14877	12.22	1.93	12	0.07	10507.00	66469.00	164400	20241015	-21.90	100100	20240626	28.27	164400	-21.90	20241015	100100	28.27	20240626	164400	-21.90	20241015	100100	28.27	20240626	0.32	N	069620	2500	289 억	1082579	N	N	230	N	N
46	20241122	120622	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129200	200	2	0.16	912915200	7050	39.75	129300	130800	128000	167700	90300	129000	129491.52	9.34	-1916	136533	132766	130833	127066	125133	131800	126100	290	38700	2500	95460	100	1	11586575	14970	12.30	1.94	12	0.06	10507.00	66469.00	164400	20241015	-21.41	100100	20240626	29.07	164400	-21.41	20241015	100100	29.07	20240626	164400	-21.41	20241015	100100	29.07	20240626	0.32	N	069620	2500	289 억	1082579	N	N	230	N	N
47	20241122	110617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129900	900	2	0.70	745269600	5750	32.42	129300	130800	128000	167700	90300	129000	129612.10	9.34	-1595	136533	132766	130833	127066	125133	131800	126100	290	38700	2500	95460	100	1	11586575	15051	12.36	1.95	12	0.05	10507.00	66469.00	164400	20241015	-20.99	100100	20240626	29.77	164400	-20.99	20241015	100100	29.77	20240626	164400	-20.99	20241015	100100	29.77	20240626	0.32	N	069620	2500	289 억	1082579	N	N	230	N	N
48	20241122	100627	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129400	400	2	0.31	522383200	4027	22.70	129300	130800	128000	167700	90300	129000	129720.19	9.34	-1299	136533	132766	130833	127066	125133	131800	126100	290	38700	2500	95460	100	1	11586575	14993	12.32	1.95	12	0.03	10507.00	66469.00	164400	20241015	-21.29	100100	20240626	29.27	164400	-21.29	20241015	100100	29.27	20240626	164400	-21.29	20241015	100100	29.27	20240626	0.32	N	069620	2500	289 억	1082579	N	N	230	N	N
49	20241122	090623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128900	-100	5	-0.08	176479200	1363	7.68	129300	130800	128000	167700	90300	129000	129478.50	9.34	-602	136533	132766	130833	127066	125133	131800	126100	290	38700	2500	95460	100	1	11586575	14935	12.27	1.94	12	0.01	10507.00	66469.00	164400	20241015	-21.59	100100	20240626	28.77	164400	-21.59	20241015	100100	28.77	20240626	164400	-21.59	20241015	100100	28.77	20240626	0.32	N	069620	2500	289 억	1082579	N	N	230	N	N
50	20241121	160617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129000	-3600	5	-2.71	2306806500	17684	66.59	134600	134600	128900	172300	92900	132600	130458.48	9.37	-2271	137800	135200	132200	129600	126600	136500	130900	290	39700	2500	98120	100	1	11586575	14947	12.28	1.94	12	0.15	10507.00	66469.00	164400	20241015	-21.53	100100	20240626	28.87	164400	-21.53	20241015	100100	28.87	20240626	164400	-21.53	20241015	100100	28.87	20240626	0.31	N	069620	2500	289 억	1085417	N	N	230	N	N
51	20241121	150630	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129600	-3000	5	-2.26	2134534800	16351	61.57	134600	134600	128900	172300	92900	132600	130543.72	9.37	-2187	137800	135200	132200	129600	126600	136500	130900	290	39700	2500	98120	100	1	11586575	15016	12.33	1.95	12	0.14	10507.00	66469.00	164400	20241015	-21.17	100100	20240626	29.47	164400	-21.17	20241015	100100	29.47	20240626	164400	-21.17	20241015	100100	29.47	20240626	0.31	N	069620	2500	289 억	1085417	N	N	52	N	N
52	20241121	140630	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129600	-3000	5	-2.26	1812677300	13864	52.21	134600	134600	128900	172300	92900	132600	130746.13	9.37	-1315	137800	135200	132200	129600	126600	136500	130900	290	39700	2500	98120	100	1	11586575	15016	12.33	1.95	12	0.12	10507.00	66469.00	164400	20241015	-21.17	100100	20240626	29.47	164400	-21.17	20241015	100100	29.47	20240626	164400	-21.17	20241015	100100	29.47	20240626	0.31	N	069620	2500	289 억	1085417	N	N	52	N	N
53	20241121	130623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131300	-1300	5	-0.98	1329127900	10143	38.20	134600	134600	129700	172300	92900	132600	131037.86	9.37	141	137800	135200	132200	129600	126600	136500	130900	290	39700	2500	98120	100	1	11586575	15213	12.50	1.98	12	0.09	10507.00	66469.00	164400	20241015	-20.13	100100	20240626	31.17	164400	-20.13	20241015	100100	31.17	20240626	164400	-20.13	20241015	100100	31.17	20240626	0.31	N	069620	2500	289 억	1085417	N	N	52	N	N
54	20241121	120623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131100	-1500	5	-1.13	1058488900	8081	30.43	134600	134600	129700	172300	92900	132600	130983.49	9.37	-637	137800	135200	132200	129600	126600	136500	130900	290	39700	2500	98120	100	1	11586575	15190	12.48	1.97	12	0.07	10507.00	66469.00	164400	20241015	-20.26	100100	20240626	30.97	164400	-20.26	20241015	100100	30.97	20240626	164400	-20.26	20241015	100100	30.97	20240626	0.31	N	069620	2500	289 억	1085417	N	N	52	N	N
55	20241121	110624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131600	-1000	5	-0.75	942171400	7193	27.09	134600	134600	129700	172300	92900	132600	130982.91	9.37	-761	137800	135200	132200	129600	126600	136500	130900	290	39700	2500	98120	100	1	11586575	15248	12.52	1.98	12	0.06	10507.00	66469.00	164400	20241015	-19.95	100100	20240626	31.47	164400	-19.95	20241015	100100	31.47	20240626	164400	-19.95	20241015	100100	31.47	20240626	0.31	N	069620	2500	289 억	1085417	N	N	52	N	N
56	20241121	100627	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	130200	-2400	5	-1.81	736396700	5623	21.17	134600	134600	129700	172300	92900	132600	130959.49	9.37	-1089	137800	135200	132200	129600	126600	136500	130900	290	39700	2500	98120	100	1	11586575	15086	12.39	1.96	12	0.05	10507.00	66469.00	164400	20241015	-20.80	100100	20240626	30.07	164400	-20.80	20241015	100100	30.07	20240626	164400	-20.80	20241015	100100	30.07	20240626	0.31	N	069620	2500	289 억	1085417	N	N	52	N	N
57	20241121	090626	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131700	-900	5	-0.68	125650000	945	3.56	134600	134600	131500	172300	92900	132600	132965.67	9.37	-566	137800	135200	132200	129600	126600	136500	130900	290	39700	2500	98120	100	1	11586575	15260	12.53	1.98	12	0.01	10507.00	66469.00	164400	20241015	-19.89	100100	20240626	31.57	164400	-19.89	20241015	100100	31.57	20240626	164400	-19.89	20241015	100100	31.57	20240626	0.31	N	069620	2500	289 억	1085417	N	N	52	N	N
58	20241120	160620	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	132600	2800	2	2.16	3506330300	26410	101.05	131100	134800	129200	168700	90900	129800	132765.35	9.43	-8616	135600	132700	129800	126900	124000	134150	128350	290	38900	2500	96050	100	1	11586575	15364	12.62	1.99	12	0.23	10507.00	66469.00	164400	20241015	-19.34	100100	20240626	32.47	164400	-19.34	20241015	100100	32.47	20240626	164400	-19.34	20241015	100100	32.47	20240626	0.31	N	069620	2500	289 억	1092934	N	N	52	N	N
59	20241120	150629	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	133300	3500	2	2.70	3356842800	25285	96.74	131100	134800	129200	168700	90900	129800	132760.25	9.43	-8503	135600	132700	129800	126900	124000	134150	128350	290	38900	2500	96050	100	1	11586575	15445	12.69	2.01	12	0.22	10507.00	66469.00	164400	20241015	-18.92	100100	20240626	33.17	164400	-18.92	20241015	100100	33.17	20240626	164400	-18.92	20241015	100100	33.17	20240626	0.31	N	069620	2500	289 억	1092934	N	N	177	N	N
60	20241120	140630	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	133600	3800	2	2.93	2434268200	18380	70.32	131100	134800	129200	168700	90900	129800	132441.14	9.43	-5015	135600	132700	129800	126900	124000	134150	128350	290	38900	2500	96050	100	1	11586575	15480	12.72	2.01	12	0.16	10507.00	66469.00	164400	20241015	-18.73	100100	20240626	33.47	164400	-18.73	20241015	100100	33.47	20240626	164400	-18.73	20241015	100100	33.47	20240626	0.31	N	069620	2500	289 억	1092934	N	N	177	N	N
61	20241120	130631	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	133300	3500	2	2.70	1672445700	12681	48.52	131100	133400	129200	168700	90900	129800	131885.95	9.43	-4072	135600	132700	129800	126900	124000	134150	128350	290	38900	2500	96050	100	1	11586575	15445	12.69	2.01	12	0.11	10507.00	66469.00	164400	20241015	-18.92	100100	20240626	33.17	164400	-18.92	20241015	100100	33.17	20240626	164400	-18.92	20241015	100100	33.17	20240626	0.31	N	069620	2500	289 억	1092934	N	N	177	N	N
62	20241120	120630	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	132300	2500	2	1.93	1475795200	11200	42.85	131100	133300	129200	168700	90900	129800	131767.43	9.43	-3718	135600	132700	129800	126900	124000	134150	128350	290	38900	2500	96050	100	1	11586575	15329	12.59	1.99	12	0.10	10507.00	66469.00	164400	20241015	-19.53	100100	20240626	32.17	164400	-19.53	20241015	100100	32.17	20240626	164400	-19.53	20241015	100100	32.17	20240626	0.31	N	069620	2500	289 억	1092934	N	N	177	N	N
63	20241120	110630	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	132700	2900	2	2.23	1148881500	8725	33.38	131100	133300	129200	168700	90900	129800	131676.96	9.43	-2934	135600	132700	129800	126900	124000	134150	128350	290	38900	2500	96050	100	1	11586575	15375	12.63	2.00	12	0.08	10507.00	66469.00	164400	20241015	-19.28	100100	20240626	32.57	164400	-19.28	20241015	100100	32.57	20240626	164400	-19.28	20241015	100100	32.57	20240626	0.31	N	069620	2500	289 억	1092934	N	N	177	N	N
64	20241120	100631	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	132200	2400	2	1.85	690265300	5263	20.14	131100	132900	129200	168700	90900	129800	131154.34	9.43	-2077	135600	132700	129800	126900	124000	134150	128350	290	38900	2500	96050	100	1	11586575	15317	12.58	1.99	12	0.05	10507.00	66469.00	164400	20241015	-19.59	100100	20240626	32.07	164400	-19.59	20241015	100100	32.07	20240626	164400	-19.59	20241015	100100	32.07	20240626	0.31	N	069620	2500	289 억	1092934	N	N	177	N	N
65	20241120	090630	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131200	1400	2	1.08	164779700	1256	4.81	131100	131800	130100	168700	90900	129800	131194.03	9.43	-779	135600	132700	129800	126900	124000	134150	128350	290	38900	2500	96050	100	1	11586575	15202	12.49	1.97	12	0.01	10507.00	66469.00	164400	20241015	-20.19	100100	20240626	31.07	164400	-20.19	20241015	100100	31.07	20240626	164400	-20.19	20241015	100100	31.07	20240626	0.31	N	069620	2500	289 억	1092934	N	N	177	N	N
66	20241119	160556	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129800	2300	2	1.80	3398991200	26087	52.92	128300	132700	126900	165700	89300	127500	130295.36	9.49	-8023	132366	129932	126966	124532	121566	128450	123050	290	38200	2500	94350	100	1	11586575	15039	12.35	1.95	12	0.23	10507.00	66469.00	164400	20241015	-21.05	100100	20240626	29.67	164400	-21.05	20241015	100100	29.67	20240626	164400	-21.05	20241015	100100	29.67	20240626	0.32	N	069620	2500	289 억	1099022	N	N	177	N	N
67	20241119	150605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	130200	2700	2	2.12	3129044400	24016	48.72	128300	132700	126900	165700	89300	127500	130289.99	9.49	-7058	132366	129932	126966	124532	121566	128450	123050	290	38200	2500	94350	100	1	11586575	15086	12.39	1.96	12	0.21	10507.00	66469.00	164400	20241015	-20.80	100100	20240626	30.07	164400	-20.80	20241015	100100	30.07	20240626	164400	-20.80	20241015	100100	30.07	20240626	0.32	N	069620	2500	289 억	1099022	N	N	298	N	N
68	20241119	140604	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	130400	2900	2	2.27	2654543900	20364	41.31	128300	132700	126900	165700	89300	127500	130354.74	9.49	-4728	132366	129932	126966	124532	121566	128450	123050	290	38200	2500	94350	100	1	11586575	15109	12.41	1.96	12	0.18	10507.00	66469.00	164400	20241015	-20.68	100100	20240626	30.27	164400	-20.68	20241015	100100	30.27	20240626	164400	-20.68	20241015	100100	30.27	20240626	0.32	N	069620	2500	289 억	1099022	N	N	298	N	N
69	20241119	130606	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131100	3600	2	2.82	2329004500	17868	36.25	128300	132700	126900	165700	89300	127500	130345.00	9.49	-3358	132366	129932	126966	124532	121566	128450	123050	290	38200	2500	94350	100	1	11586575	15190	12.48	1.97	12	0.15	10507.00	66469.00	164400	20241015	-20.26	100100	20240626	30.97	164400	-20.26	20241015	100100	30.97	20240626	164400	-20.26	20241015	100100	30.97	20240626	0.32	N	069620	2500	289 억	1099022	N	N	298	N	N
70	20241119	120600	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	130600	3100	2	2.43	2074103800	15921	32.30	128300	132700	126900	165700	89300	127500	130274.72	9.49	-2216	132366	129932	126966	124532	121566	128450	123050	290	38200	2500	94350	100	1	11586575	15132	12.43	1.96	12	0.14	10507.00	66469.00	164400	20241015	-20.56	100100	20240626	30.47	164400	-20.56	20241015	100100	30.47	20240626	164400	-20.56	20241015	100100	30.47	20240626	0.32	N	069620	2500	289 억	1099022	N	N	298	N	N
71	20241119	110607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	130200	2700	2	2.12	1682793000	12923	26.22	128300	132700	126900	165700	89300	127500	130216.90	9.49	-227	132366	129932	126966	124532	121566	128450	123050	290	38200	2500	94350	100	1	11586575	15086	12.39	1.96	12	0.11	10507.00	66469.00	164400	20241015	-20.80	100100	20240626	30.07	164400	-20.80	20241015	100100	30.07	20240626	164400	-20.80	20241015	100100	30.07	20240626	0.32	N	069620	2500	289 억	1099022	N	N	298	N	N
72	20241119	100623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128700	1200	2	0.94	740314200	5739	11.64	128300	130300	126900	165700	89300	127500	128997.07	9.49	397	132366	129932	126966	124532	121566	128450	123050	290	38200	2500	94350	100	1	11586575	14912	12.25	1.94	12	0.05	10507.00	66469.00	164400	20241015	-21.72	100100	20240626	28.57	164400	-21.72	20241015	100100	28.57	20240626	164400	-21.72	20241015	100100	28.57	20240626	0.32	N	069620	2500	289 억	1099022	N	N	298	N	N
73	20241119	090617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127000	-500	5	-0.39	94942200	743	1.51	128300	128900	126900	165700	89300	127500	127782.23	9.49	-261	132366	129932	126966	124532	121566	128450	123050	290	38200	2500	94350	100	1	11586575	14715	12.09	1.91	12	0.01	10507.00	66469.00	164400	20241015	-22.75	100100	20240626	26.87	164400	-22.75	20241015	100100	26.87	20240626	164400	-22.75	20241015	100100	26.87	20240626	0.32	N	069620	2500	289 억	1099022	N	N	298	N	N
74	20241118	160600	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127500	-3500	5	-2.67	6181133500	48888	132.98	129100	129400	124000	170300	91700	131000	126429.65	9.35	8683	137800	134400	131900	128500	126000	133150	127250	290	39300	2500	96940	100	1	11586575	14773	12.13	1.92	12	0.42	10507.00	66469.00	164400	20241015	-22.45	100100	20240626	27.37	164400	-22.45	20241015	100100	27.37	20240626	164400	-22.45	20241015	100100	27.37	20240626	0.32	N	069620	2500	289 억	1083618	N	N	298	N	N
75	20241118	150605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127000	-4000	5	-3.05	5817894100	46032	125.21	129100	129400	124000	170300	91700	131000	126388.04	9.35	7588	137800	134400	131900	128500	126000	133150	127250	290	39300	2500	96940	100	1	11586575	14715	12.09	1.91	12	0.40	10507.00	66469.00	164400	20241015	-22.75	100100	20240626	26.87	164400	-22.75	20241015	100100	26.87	20240626	164400	-22.75	20241015	100100	26.87	20240626	0.32	N	069620	2500	289 억	1083618	N	N	195	N	N
76	20241118	140607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127600	-3400	5	-2.60	5304158100	42000	114.25	129100	129400	124000	170300	91700	131000	126289.48	9.35	8204	137800	134400	131900	128500	126000	133150	127250	290	39300	2500	96940	100	1	11586575	14784	12.14	1.92	12	0.36	10507.00	66469.00	164400	20241015	-22.38	100100	20240626	27.47	164400	-22.38	20241015	100100	27.47	20240626	164400	-22.38	20241015	100100	27.47	20240626	0.32	N	069620	2500	289 억	1083618	N	N	195	N	N
77	20241118	130605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	-5300	5	-4.05	4973424400	39388	107.14	129100	129400	124000	170300	91700	131000	126267.50	9.35	7755	137800	134400	131900	128500	126000	133150	127250	290	39300	2500	96940	100	1	11586575	14564	11.96	1.89	12	0.34	10507.00	66469.00	164400	20241015	-23.54	100100	20240626	25.57	164400	-23.54	20241015	100100	25.57	20240626	164400	-23.54	20241015	100100	25.57	20240626	0.32	N	069620	2500	289 억	1083618	N	N	195	N	N
78	20241118	120607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126900	-4100	5	-3.13	4052864800	32076	87.25	129100	129400	124000	170300	91700	131000	126351.94	9.35	4781	137800	134400	131900	128500	126000	133150	127250	290	39300	2500	96940	100	1	11586575	14703	12.08	1.91	12	0.28	10507.00	66469.00	164400	20241015	-22.81	100100	20240626	26.77	164400	-22.81	20241015	100100	26.77	20240626	164400	-22.81	20241015	100100	26.77	20240626	0.32	N	069620	2500	289 억	1083618	N	N	195	N	N
79	20241118	110606	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127500	-3500	5	-2.67	3426067100	27145	73.84	129100	129400	124000	170300	91700	131000	126213.56	9.35	3131	137800	134400	131900	128500	126000	133150	127250	290	39300	2500	96940	100	1	11586575	14773	12.13	1.92	12	0.23	10507.00	66469.00	164400	20241015	-22.45	100100	20240626	27.37	164400	-22.45	20241015	100100	27.37	20240626	164400	-22.45	20241015	100100	27.37	20240626	0.32	N	069620	2500	289 억	1083618	N	N	195	N	N
80	20241118	100601	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126700	-4300	5	-3.28	2367406500	18832	51.23	129100	129400	124000	170300	91700	131000	125711.90	9.35	769	137800	134400	131900	128500	126000	133150	127250	290	39300	2500	96940	100	1	11586575	14680	12.06	1.91	12	0.16	10507.00	66469.00	164400	20241015	-22.93	100100	20240626	26.57	164400	-22.93	20241015	100100	26.57	20240626	164400	-22.93	20241015	100100	26.57	20240626	0.32	N	069620	2500	289 억	1083618	N	N	195	N	N
81	20241118	090559	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126300	-4700	5	-3.59	368188200	2887	7.85	129100	129400	125900	170300	91700	131000	127533.15	9.35	-1290	137800	134400	131900	128500	126000	133150	127250	290	39300	2500	96940	100	1	11586575	14634	12.02	1.90	12	0.02	10507.00	66469.00	164400	20241015	-23.18	100100	20240626	26.17	164400	-23.18	20241015	100100	26.17	20240626	164400	-23.18	20241015	100100	26.17	20240626	0.32	N	069620	2500	289 억	1083618	N	N	195	N	N
82	20241115	160618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131000	-3800	5	-2.82	4800869100	36540	131.64	132500	135300	129400	175200	94400	134800	131351.61	9.24	12725	138933	136866	134733	132666	130533	135800	131600	290	40400	2500	99750	100	1	11586575	15178	12.47	1.97	12	0.32	10507.00	66469.00	164400	20241015	-20.32	100100	20240626	30.87	164400	-20.32	20241015	100100	30.87	20240626	164400	-20.32	20241015	100100	30.87	20240626	0.32	N	069620	2500	289 억	1070637	N	N	195	N	N
83	20241115	150634	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131600	-3200	5	-2.37	4477989300	34077	122.76	132500	135300	129400	175200	94400	134800	131369.51	9.24	11774	138933	136866	134733	132666	130533	135800	131600	290	40400	2500	99750	100	1	11586575	15248	12.52	1.98	12	0.29	10507.00	66469.00	164400	20241015	-19.95	100100	20240626	31.47	164400	-19.95	20241015	100100	31.47	20240626	164400	-19.95	20241015	100100	31.47	20240626	0.32	N	069620	2500	289 억	1070637	N	N	38	N	N
84	20241115	140628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	132500	-2300	5	-1.71	4146223400	31567	113.72	132500	135300	129400	175200	94400	134800	131304.47	9.24	11531	138933	136866	134733	132666	130533	135800	131600	290	40400	2500	99750	100	1	11586575	15352	12.61	1.99	12	0.27	10507.00	66469.00	164400	20241015	-19.40	100100	20240626	32.37	164400	-19.40	20241015	100100	32.37	20240626	164400	-19.40	20241015	100100	32.37	20240626	0.32	N	069620	2500	289 억	1070637	N	N	38	N	N
85	20241115	130628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131200	-3600	5	-2.67	3791010600	28880	104.04	132500	135300	129400	175200	94400	134800	131220.33	9.24	11249	138933	136866	134733	132666	130533	135800	131600	290	40400	2500	99750	100	1	11586575	15202	12.49	1.97	12	0.25	10507.00	66469.00	164400	20241015	-20.19	100100	20240626	31.07	164400	-20.19	20241015	100100	31.07	20240626	164400	-20.19	20241015	100100	31.07	20240626	0.32	N	069620	2500	289 억	1070637	N	N	38	N	N
86	20241115	120632	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	130000	-4800	5	-3.56	3523190600	26835	96.67	132500	135300	129400	175200	94400	134800	131240.20	9.24	10184	138933	136866	134733	132666	130533	135800	131600	290	40400	2500	99750	100	1	11586575	15063	12.37	1.96	12	0.23	10507.00	66469.00	164400	20241015	-20.92	100100	20240626	29.87	164400	-20.92	20241015	100100	29.87	20240626	164400	-20.92	20241015	100100	29.87	20240626	0.32	N	069620	2500	289 억	1070637	N	N	38	N	N
87	20241115	110617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	130200	-4600	5	-3.41	2891734700	21978	79.18	132500	135300	129400	175200	94400	134800	131517.00	9.24	6962	138933	136866	134733	132666	130533	135800	131600	290	40400	2500	99750	100	1	11586575	15086	12.39	1.96	12	0.19	10507.00	66469.00	164400	20241015	-20.80	100100	20240626	30.07	164400	-20.80	20241015	100100	30.07	20240626	164400	-20.80	20241015	100100	30.07	20240626	0.32	N	069620	2500	289 억	1070637	N	N	38	N	N
88	20241115	100617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	132200	-2600	5	-1.93	969236100	7263	26.17	132500	135300	132200	175200	94400	134800	133373.42	9.24	1114	138933	136866	134733	132666	130533	135800	131600	290	40400	2500	99750	100	1	11586575	15317	12.58	1.99	12	0.06	10507.00	66469.00	164400	20241015	-19.59	100100	20240626	32.07	164400	-19.59	20241015	100100	32.07	20240626	164400	-19.59	20241015	100100	32.07	20240626	0.32	N	069620	2500	289 억	1070637	N	N	38	N	N
89	20241115	090615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	132800	-2000	5	-1.48	249222900	1871	6.74	132500	133900	132400	175200	94400	134800	132793.35	9.24	686	138933	136866	134733	132666	130533	135800	131600	290	40400	2500	99750	100	1	11586575	15387	12.64	2.00	12	0.02	10507.00	66469.00	164400	20241015	-19.22	100100	20240626	32.67	164400	-19.22	20241015	100100	32.67	20240626	164400	-19.22	20241015	100100	32.67	20240626	0.32	N	069620	2500	289 억	1070637	N	N	38	N	N
90	20241114	160612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	133400	-1900	5	-1.40	3134748700	23415	95.72	136600	136800	132600	175800	94800	135300	133877.74	9.20	5188	141300	138300	136800	133800	132300	137550	133050	290	40500	2500	100120	100	1	11586575	15456	12.70	2.01	12	0.20	10507.00	66469.00	164400	20241015	-18.86	100100	20240626	33.27	164400	-18.86	20241015	100100	33.27	20240626	164400	-18.86	20241015	100100	33.27	20240626	0.34	N	069620	2500	289 억	1066318	N	N	153	N	N
91	20241114	150615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	133900	-1400	5	-1.03	2741924000	20480	83.73	136600	136800	132600	175800	94800	135300	133882.94	9.20	5401	141300	138300	136800	133800	132300	137550	133050	290	40500	2500	100120	100	1	11586575	15514	12.74	2.01	12	0.18	10507.00	66469.00	164400	20241015	-18.55	100100	20240626	33.77	164400	-18.55	20241015	100100	33.77	20240626	164400	-18.55	20241015	100100	33.77	20240626	0.34	N	069620	2500	289 억	1066318	N	N	153	N	N
92	20241114	140610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	133800	-1500	5	-1.11	2459592000	18366	75.08	136600	136800	132600	175800	94800	135300	133920.87	9.20	5294	141300	138300	136800	133800	132300	137550	133050	290	40500	2500	100120	100	1	11586575	15503	12.73	2.01	12	0.16	10507.00	66469.00	164400	20241015	-18.61	100100	20240626	33.67	164400	-18.61	20241015	100100	33.67	20240626	164400	-18.61	20241015	100100	33.67	20240626	0.34	N	069620	2500	289 억	1066318	N	N	153	N	N
93	20241114	130611	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	133900	-1400	5	-1.03	2233570100	16678	68.18	136600	136800	132600	175800	94800	135300	133923.06	9.20	5126	141300	138300	136800	133800	132300	137550	133050	290	40500	2500	100120	100	1	11586575	15514	12.74	2.01	12	0.14	10507.00	66469.00	164400	20241015	-18.55	100100	20240626	33.77	164400	-18.55	20241015	100100	33.77	20240626	164400	-18.55	20241015	100100	33.77	20240626	0.34	N	069620	2500	289 억	1066318	N	N	153	N	N
94	20241114	120611	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	133800	-1500	5	-1.11	1670885300	12458	50.93	136600	136800	132600	175800	94800	135300	134121.38	9.20	2995	141300	138300	136800	133800	132300	137550	133050	290	40500	2500	100120	100	1	11586575	15503	12.73	2.01	12	0.11	10507.00	66469.00	164400	20241015	-18.61	100100	20240626	33.67	164400	-18.61	20241015	100100	33.67	20240626	164400	-18.61	20241015	100100	33.67	20240626	0.34	N	069620	2500	289 억	1066318	N	N	153	N	N
95	20241114	110612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	133500	-1800	5	-1.33	955817600	7095	29.01	136600	136800	133500	175800	94800	135300	134716.99	9.20	499	141300	138300	136800	133800	132300	137550	133050	290	40500	2500	100120	100	1	11586575	15468	12.71	2.01	12	0.06	10507.00	66469.00	164400	20241015	-18.80	100100	20240626	33.37	164400	-18.80	20241015	100100	33.37	20240626	164400	-18.80	20241015	100100	33.37	20240626	0.34	N	069620	2500	289 억	1066318	N	N	153	N	N
96	20241114	100631	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	135500	200	2	0.15	78543100	578	2.36	136600	136800	135000	175800	94800	135300	135888.73	9.20	30	141300	138300	136800	133800	132300	137550	133050	290	40500	2500	100120	100	1	11586575	15700	12.90	2.04	12	0.00	10507.00	66469.00	164400	20241015	-17.58	100100	20240626	35.36	164400	-17.58	20241015	100100	35.36	20240626	164400	-17.58	20241015	100100	35.36	20240626	0.34	N	069620	2500	289 억	1066318	N	N	153	N	N
97	20241114	090606	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	135300	0	3	0.00	0	0	0.00	0	0	0	175800	94800	135300	0.00	9.20	0	141300	138300	136800	133800	132300	137550	133050	290	40500	2500	100120	100	1	11586575	15677	12.88	2.04	12	0.00	10507.00	66469.00	164400	20241015	-17.70	100100	20240626	35.16	164400	-17.70	20241015	100100	35.16	20240626	164400	-17.70	20241015	100100	35.16	20240626	0.34	N	069620	2500	289 억	1066318	N	N	153	N	N
98	20241112	160551	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	139000	-6600	5	-4.53	5552953800	39551	139.65	144600	144800	138600	189200	102000	145600	140401.47	9.04	7756	153466	149532	147466	143532	141466	148500	142500	290	43600	2500	107740	100	1	11586575	16105	13.23	2.09	12	0.34	10507.00	66469.00	164400	20241015	-15.45	99500	20231103	39.70	164400	-15.45	20241015	100100	38.86	20240626	164400	-15.45	20241015	100100	38.86	20240626	0.34	N	069620	2500	289 억	1047702	N	N	273	N	N
99	20241112	150554	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	139400	-6200	5	-4.26	5071487200	36088	127.42	144600	144800	138600	189200	102000	145600	140530.98	9.04	6086	153466	149532	147466	143532	141466	148500	142500	290	43600	2500	107740	100	1	11586575	16152	13.27	2.10	12	0.31	10507.00	66469.00	164400	20241015	-15.21	99500	20231103	40.10	164400	-15.21	20241015	100100	39.26	20240626	164400	-15.21	20241015	100100	39.26	20240626	0.34	N	069620	2500	289 억	1047702	N	N	62	N	N
100	20241112	140603	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	139800	-5800	5	-3.98	4327910900	30756	108.59	144600	144800	138600	189200	102000	145600	140717.45	9.04	6325	153466	149532	147466	143532	141466	148500	142500	290	43600	2500	107740	100	1	11586575	16198	13.31	2.10	12	0.27	10507.00	66469.00	164400	20241015	-14.96	99500	20231103	40.50	164400	-14.96	20241015	100100	39.66	20240626	164400	-14.96	20241015	100100	39.66	20240626	0.34	N	069620	2500	289 억	1047702	N	N	62	N	N
101	20241112	130558	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	140000	-5600	5	-3.85	3849628200	27333	96.51	144600	144800	138600	189200	102000	145600	140841.60	9.04	5833	153466	149532	147466	143532	141466	148500	142500	290	43600	2500	107740	100	1	11586575	16221	13.32	2.11	12	0.24	10507.00	66469.00	164400	20241015	-14.84	99500	20231103	40.70	164400	-14.84	20241015	100100	39.86	20240626	164400	-14.84	20241015	100100	39.86	20240626	0.34	N	069620	2500	289 억	1047702	N	N	62	N	N
102	20241112	120557	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	140700	-4900	5	-3.37	3013292400	21345	75.37	144600	144800	139800	189200	102000	145600	141170.67	9.04	4932	153466	149532	147466	143532	141466	148500	142500	290	43600	2500	107740	100	1	11586575	16302	13.39	2.12	12	0.18	10507.00	66469.00	164400	20241015	-14.42	99500	20231103	41.41	164400	-14.42	20241015	100100	40.56	20240626	164400	-14.42	20241015	100100	40.56	20240626	0.34	N	069620	2500	289 억	1047702	N	N	62	N	N
103	20241112	110555	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	141400	-4200	5	-2.88	2513334600	17793	62.82	144600	144800	139800	189200	102000	145600	141253.88	9.04	3086	153466	149532	147466	143532	141466	148500	142500	290	43600	2500	107740	100	1	11586575	16383	13.46	2.13	12	0.15	10507.00	66469.00	164400	20241015	-13.99	99500	20231103	42.11	164400	-13.99	20241015	100100	41.26	20240626	164400	-13.99	20241015	100100	41.26	20240626	0.34	N	069620	2500	289 억	1047702	N	N	62	N	N
104	20241112	100555	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	141000	-4600	5	-3.16	1890227600	13374	47.22	144600	144800	139800	189200	102000	145600	141335.68	9.04	2107	153466	149532	147466	143532	141466	148500	142500	290	43600	2500	107740	100	1	11586575	16337	13.42	2.12	12	0.12	10507.00	66469.00	164400	20241015	-14.23	99500	20231103	41.71	164400	-14.23	20241015	100100	40.86	20240626	164400	-14.23	20241015	100100	40.86	20240626	0.34	N	069620	2500	289 억	1047702	N	N	62	N	N
105	20241112	090554	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	143600	-2000	5	-1.37	229292600	1594	5.63	144600	144800	143200	189200	102000	145600	143846.20	9.04	-394	153466	149532	147466	143532	141466	148500	142500	290	43600	2500	107740	100	1	11586575	16638	13.67	2.16	12	0.01	10507.00	66469.00	164400	20241015	-12.65	99500	20231103	44.32	164400	-12.65	20241015	100100	43.46	20240626	164400	-12.65	20241015	100100	43.46	20240626	0.34	N	069620	2500	289 억	1047702	N	N	62	N	N
106	20241111	160551	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	145600	-6100	5	-4.02	4161066800	28229	190.48	151100	151400	145400	197200	106200	151700	147405.80	9.02	-2082	155366	153532	152066	150232	148766	152800	149500	290	45500	2500	112250	100	1	11586575	16870	13.86	2.19	12	0.24	10507.00	66469.00	164400	20241015	-11.44	99500	20231103	46.33	164400	-11.44	20241015	100100	45.45	20240626	164400	-11.44	20241015	100100	45.45	20240626	0.30	N	069620	2500	289 억	1045285	N	N	62	N	N
107	20241111	150609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	146000	-5700	5	-3.76	3859115800	26157	176.50	151100	151400	145400	197200	106200	151700	147534.73	9.02	-2483	155366	153532	152066	150232	148766	152800	149500	290	45500	2500	112250	100	1	11586575	16916	13.90	2.20	12	0.23	10507.00	66469.00	164400	20241015	-11.19	99500	20231103	46.73	164400	-11.19	20241015	100100	45.85	20240626	164400	-11.19	20241015	100100	45.85	20240626	0.30	N	069620	2500	289 억	1045285	N	N	18	N	N
108	20241111	140600	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	145700	-6000	5	-3.96	3150091500	21295	143.69	151100	151400	145400	197200	106200	151700	147924.22	9.02	-3238	155366	153532	152066	150232	148766	152800	149500	290	45500	2500	112250	100	1	11586575	16882	13.87	2.19	12	0.18	10507.00	66469.00	164400	20241015	-11.37	99500	20231103	46.43	164400	-11.37	20241015	100100	45.55	20240626	164400	-11.37	20241015	100100	45.55	20240626	0.30	N	069620	2500	289 억	1045285	N	N	18	N	N
109	20241111	130556	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	146200	-5500	5	-3.63	2630538000	17730	119.64	151100	151400	146000	197200	106200	151700	148364.24	9.02	-3633	155366	153532	152066	150232	148766	152800	149500	290	45500	2500	112250	100	1	11586575	16940	13.91	2.20	12	0.15	10507.00	66469.00	164400	20241015	-11.07	99500	20231103	46.93	164400	-11.07	20241015	100100	46.05	20240626	164400	-11.07	20241015	100100	46.05	20240626	0.30	N	069620	2500	289 억	1045285	N	N	18	N	N
110	20241111	120553	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	146600	-5100	5	-3.36	2088860900	14034	94.70	151100	151400	146500	197200	106200	151700	148840.43	9.02	-3342	155366	153532	152066	150232	148766	152800	149500	290	45500	2500	112250	100	1	11586575	16986	13.95	2.21	12	0.12	10507.00	66469.00	164400	20241015	-10.83	99500	20231103	47.34	164400	-10.83	20241015	100100	46.45	20240626	164400	-10.83	20241015	100100	46.45	20240626	0.30	N	069620	2500	289 억	1045285	N	N	18	N	N
111	20241111	110553	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	148300	-3400	5	-2.24	1434513100	9598	64.76	151100	151400	148200	197200	106200	151700	149456.78	9.02	-2442	155366	153532	152066	150232	148766	152800	149500	290	45500	2500	112250	100	1	11586575	17183	14.11	2.23	12	0.08	10507.00	66469.00	164400	20241015	-9.79	99500	20231103	49.05	164400	-9.79	20241015	100100	48.15	20240626	164400	-9.79	20241015	100100	48.15	20240626	0.30	N	069620	2500	289 억	1045285	N	N	18	N	N
112	20241111	100551	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	148500	-3200	5	-2.11	984066300	6572	44.35	151100	151400	148200	197200	106200	151700	149732.61	9.02	-1597	155366	153532	152066	150232	148766	152800	149500	290	45500	2500	112250	100	1	11586575	17206	14.13	2.23	12	0.06	10507.00	66469.00	164400	20241015	-9.67	99500	20231103	49.25	164400	-9.67	20241015	100100	48.35	20240626	164400	-9.67	20241015	100100	48.35	20240626	0.30	N	069620	2500	289 억	1045285	N	N	18	N	N
113	20241111	090549	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151200	-500	5	-0.33	59281300	393	2.65	151100	151400	150200	197200	106200	151700	150816.01	9.02	-285	155366	153532	152066	150232	148766	152800	149500	290	45500	2500	112250	100	1	11586575	17519	14.39	2.27	12	0.00	10507.00	66469.00	164400	20241015	-8.03	99500	20231103	51.96	164400	-8.03	20241015	100100	51.05	20240626	164400	-8.03	20241015	100100	51.05	20240626	0.30	N	069620	2500	289 억	1045285	N	N	18	N	N
114	20241108	160545	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151700	-300	5	-0.20	2226484500	14660	39.94	152000	153900	150600	197600	106400	152000	151875.20	9.02	892	161000	156500	153500	149000	146000	155000	147500	290	45600	2500	112480	100	1	11586575	17577	14.44	2.28	12	0.13	10507.00	66469.00	164400	20241015	-7.73	99500	20231101	52.46	164400	-7.73	20241015	100100	51.55	20240626	164400	-7.73	20241015	100100	51.55	20240626	0.35	N	069620	2500	289 억	1044843	N	N	18	N	N
115	20241108	150552	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151100	-900	5	-0.59	2069443900	13623	37.11	152000	153900	150600	197600	106400	152000	151908.01	9.02	769	161000	156500	153500	149000	146000	155000	147500	290	45600	2500	112480	100	1	11586575	17507	14.38	2.27	12	0.12	10507.00	66469.00	164400	20241015	-8.09	99500	20231101	51.86	164400	-8.09	20241015	100100	50.95	20240626	164400	-8.09	20241015	100100	50.95	20240626	0.35	N	069620	2500	289 억	1044843	N	N	22	N	N
116	20241108	140552	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151700	-300	5	-0.20	1775678900	11689	31.84	152000	153900	150600	197600	106400	152000	151910.16	9.02	646	161000	156500	153500	149000	146000	155000	147500	290	45600	2500	112480	100	1	11586575	17577	14.44	2.28	12	0.10	10507.00	66469.00	164400	20241015	-7.73	99500	20231101	52.46	164400	-7.73	20241015	100100	51.55	20240626	164400	-7.73	20241015	100100	51.55	20240626	0.35	N	069620	2500	289 억	1044843	N	N	22	N	N
117	20241108	130552	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150700	-1300	5	-0.86	1594221000	10488	28.57	152000	153900	150700	197600	106400	152000	152004.30	9.02	494	161000	156500	153500	149000	146000	155000	147500	290	45600	2500	112480	100	1	11586575	17461	14.34	2.27	12	0.09	10507.00	66469.00	164400	20241015	-8.33	99500	20231101	51.46	164400	-8.33	20241015	100100	50.55	20240626	164400	-8.33	20241015	100100	50.55	20240626	0.35	N	069620	2500	289 억	1044843	N	N	22	N	N
118	20241108	120551	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150900	-1100	5	-0.72	1420831600	9340	25.45	152000	153900	150900	197600	106400	152000	152123.46	9.02	660	161000	156500	153500	149000	146000	155000	147500	290	45600	2500	112480	100	1	11586575	17484	14.36	2.27	12	0.08	10507.00	66469.00	164400	20241015	-8.21	99500	20231101	51.66	164400	-8.21	20241015	100100	50.75	20240626	164400	-8.21	20241015	100100	50.75	20240626	0.35	N	069620	2500	289 억	1044843	N	N	22	N	N
119	20241108	110551	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152000	0	3	0.00	862446300	5654	15.40	152000	153900	151600	197600	106400	152000	152538.51	9.02	143	161000	156500	153500	149000	146000	155000	147500	290	45600	2500	112480	100	1	11586575	17612	14.47	2.29	12	0.05	10507.00	66469.00	164400	20241015	-7.54	99500	20231101	52.76	164400	-7.54	20241015	100100	51.85	20240626	164400	-7.54	20241015	100100	51.85	20240626	0.35	N	069620	2500	289 억	1044843	N	N	22	N	N
120	20241108	100600	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152100	100	2	0.07	617878500	4047	11.03	152000	153900	152000	197600	106400	152000	152677.70	9.02	345	161000	156500	153500	149000	146000	155000	147500	290	45600	2500	112480	100	1	11586575	17623	14.48	2.29	12	0.03	10507.00	66469.00	164400	20241015	-7.48	99500	20231101	52.86	164400	-7.48	20241015	100100	51.95	20240626	164400	-7.48	20241015	100100	51.95	20240626	0.35	N	069620	2500	289 억	1044843	N	N	22	N	N
121	20241108	090545	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152400	400	2	0.26	195874600	1285	3.50	152000	153100	152000	197600	106400	152000	152435.66	9.02	517	161000	156500	153500	149000	146000	155000	147500	290	45600	2500	112480	100	1	11586575	17658	14.50	2.29	12	0.01	10507.00	66469.00	164400	20241015	-7.30	99500	20231101	53.17	164400	-7.30	20241015	100100	52.25	20240626	164400	-7.30	20241015	100100	52.25	20240626	0.35	N	069620	2500	289 억	1044843	N	N	22	N	N
122	20241107	160547	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152000	-6900	5	-4.34	5611305900	36631	75.37	157300	158000	150500	206500	111300	158900	153185.41	9.09	-7695	164300	161600	156300	153600	148300	162950	154950	290	47600	2500	117580	100	1	11586575	17612	14.47	2.29	12	0.32	10507.00	66469.00	164400	20241015	-7.54	99100	20231031	53.38	164400	-7.54	20241015	100100	51.85	20240626	164400	-7.54	20241015	100100	51.85	20240626	0.35	N	069620	2500	289 억	1053283	N	N	22	N	N
123	20241107	150548	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151700	-7200	5	-4.53	5316896700	34695	71.39	157300	158000	150500	206500	111300	158900	153246.44	9.09	-7467	164300	161600	156300	153600	148300	162950	154950	290	47600	2500	117580	100	1	11586575	17577	14.44	2.28	12	0.30	10507.00	66469.00	164400	20241015	-7.73	99100	20231031	53.08	164400	-7.73	20241015	100100	51.55	20240626	164400	-7.73	20241015	100100	51.55	20240626	0.35	N	069620	2500	289 억	1053283	N	N	652	N	N
124	20241107	140551	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152600	-6300	5	-3.96	4662322900	30385	62.52	157300	158000	150500	206500	111300	158900	153441.24	9.09	-6550	164300	161600	156300	153600	148300	162950	154950	290	47600	2500	117580	100	1	11586575	17681	14.52	2.30	12	0.26	10507.00	66469.00	164400	20241015	-7.18	99100	20231031	53.99	164400	-7.18	20241015	100100	52.45	20240626	164400	-7.18	20241015	100100	52.45	20240626	0.35	N	069620	2500	289 억	1053283	N	N	652	N	N
125	20241107	130552	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152800	-6100	5	-3.84	4226943800	27534	56.65	157300	158000	150500	206500	111300	158900	153516.85	9.09	-6335	164300	161600	156300	153600	148300	162950	154950	290	47600	2500	117580	100	1	11586575	17704	14.54	2.30	12	0.24	10507.00	66469.00	164400	20241015	-7.06	99100	20231031	54.19	164400	-7.06	20241015	100100	52.65	20240626	164400	-7.06	20241015	100100	52.65	20240626	0.35	N	069620	2500	289 억	1053283	N	N	652	N	N
126	20241107	120549	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152300	-6600	5	-4.15	3860477200	25134	51.72	157300	158000	150500	206500	111300	158900	153595.39	9.09	-6475	164300	161600	156300	153600	148300	162950	154950	290	47600	2500	117580	100	1	11586575	17646	14.50	2.29	12	0.22	10507.00	66469.00	164400	20241015	-7.36	99100	20231031	53.68	164400	-7.36	20241015	100100	52.15	20240626	164400	-7.36	20241015	100100	52.15	20240626	0.35	N	069620	2500	289 억	1053283	N	N	652	N	N
127	20241107	110548	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152000	-6900	5	-4.34	3512478000	22845	47.01	157300	158000	150500	206500	111300	158900	153752.14	9.09	-6409	164300	161600	156300	153600	148300	162950	154950	290	47600	2500	117580	100	1	11586575	17612	14.47	2.29	12	0.20	10507.00	66469.00	164400	20241015	-7.54	99100	20231031	53.38	164400	-7.54	20241015	100100	51.85	20240626	164400	-7.54	20241015	100100	51.85	20240626	0.35	N	069620	2500	289 억	1053283	N	N	652	N	N
128	20241107	100548	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	153700	-5200	5	-3.27	2440109800	15806	32.52	157300	158000	150500	206500	111300	158900	154378.13	9.09	-5007	164300	161600	156300	153600	148300	162950	154950	290	47600	2500	117580	100	1	11586575	17809	14.63	2.31	12	0.14	10507.00	66469.00	164400	20241015	-6.51	99100	20231031	55.10	164400	-6.51	20241015	100100	53.55	20240626	164400	-6.51	20241015	100100	53.55	20240626	0.35	N	069620	2500	289 억	1053283	N	N	652	N	N
129	20241107	090548	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	154400	-4500	5	-2.83	395201400	2552	5.25	157300	157400	153800	206500	111300	158900	154856.31	9.09	-1108	164300	161600	156300	153600	148300	162950	154950	290	47600	2500	117580	100	1	11586575	17890	14.69	2.32	12	0.02	10507.00	66469.00	164400	20241015	-6.08	99100	20231031	55.80	164400	-6.08	20241015	100100	54.25	20240626	164400	-6.08	20241015	100100	54.25	20240626	0.35	N	069620	2500	289 억	1053283	N	N	652	N	N
130	20241106	160550	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	158900	8200	2	5.44	7555909900	48434	201.29	151300	159000	151000	195900	105500	150700	156002.28	9.01	11219	159033	154866	152633	148466	146233	153750	147350	290	45200	2500	111510	100	1	11586575	18411	15.12	2.39	12	0.42	10507.00	66469.00	164400	20241015	-3.35	99100	20231031	60.34	164400	-3.35	20241015	100100	58.74	20240626	164400	-3.35	20241015	100100	58.74	20240626	0.35	N	069620	2500	289 억	1043885	N	N	652	N	N
131	20241106	150608	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	158300	7600	2	5.04	6770828400	43489	180.74	151300	159000	151000	195900	105500	150700	155690.60	9.01	11737	159033	154866	152633	148466	146233	153750	147350	290	45200	2500	111510	100	1	11586575	18342	15.07	2.38	12	0.38	10507.00	66469.00	164400	20241015	-3.71	99100	20231031	59.74	164400	-3.71	20241015	100100	58.14	20240626	164400	-3.71	20241015	100100	58.14	20240626	0.35	N	069620	2500	289 억	1043885	N	N	33	N	N
132	20241106	140604	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155300	4600	2	3.05	3909841600	25360	105.39	151300	156400	151000	195900	105500	150700	154173.56	9.01	7872	159033	154866	152633	148466	146233	153750	147350	290	45200	2500	111510	100	1	11586575	17994	14.78	2.34	12	0.22	10507.00	66469.00	164400	20241015	-5.54	99100	20231031	56.71	164400	-5.54	20241015	100100	55.14	20240626	164400	-5.54	20241015	100100	55.14	20240626	0.35	N	069620	2500	289 억	1043885	N	N	33	N	N
133	20241106	130610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	153800	3100	2	2.06	3037715100	19690	81.83	151300	156400	151000	195900	105500	150700	154277.05	9.01	7672	159033	154866	152633	148466	146233	153750	147350	290	45200	2500	111510	100	1	11586575	17820	14.64	2.31	12	0.17	10507.00	66469.00	164400	20241015	-6.45	99100	20231031	55.20	164400	-6.45	20241015	100100	53.65	20240626	164400	-6.45	20241015	100100	53.65	20240626	0.35	N	069620	2500	289 억	1043885	N	N	33	N	N
134	20241106	120551	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	154000	3300	2	2.19	2343367500	15142	62.93	151300	156400	151000	195900	105500	150700	154759.44	9.01	6197	159033	154866	152633	148466	146233	153750	147350	290	45200	2500	111510	100	1	11586575	17843	14.66	2.32	12	0.13	10507.00	66469.00	164400	20241015	-6.33	99100	20231031	55.40	164400	-6.33	20241015	100100	53.85	20240626	164400	-6.33	20241015	100100	53.85	20240626	0.35	N	069620	2500	289 억	1043885	N	N	33	N	N
135	20241106	110555	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155400	4700	2	3.12	1971036600	12733	52.92	151300	156400	151000	195900	105500	150700	154797.50	9.01	6105	159033	154866	152633	148466	146233	153750	147350	290	45200	2500	111510	100	1	11586575	18006	14.79	2.34	12	0.11	10507.00	66469.00	164400	20241015	-5.47	99100	20231031	56.81	164400	-5.47	20241015	100100	55.24	20240626	164400	-5.47	20241015	100100	55.24	20240626	0.35	N	069620	2500	289 억	1043885	N	N	33	N	N
136	20241106	100557	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155000	4300	2	2.85	1586839800	10259	42.64	151300	156400	151000	195900	105500	150700	154677.82	9.01	5775	159033	154866	152633	148466	146233	153750	147350	290	45200	2500	111510	100	1	11586575	17959	14.75	2.33	12	0.09	10507.00	66469.00	164400	20241015	-5.72	99100	20231031	56.41	164400	-5.72	20241015	100100	54.85	20240626	164400	-5.72	20241015	100100	54.85	20240626	0.35	N	069620	2500	289 억	1043885	N	N	33	N	N
137	20241106	090554	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151300	600	2	0.40	100777600	667	2.77	151300	151500	151000	195900	105500	150700	151090.85	9.01	-93	159033	154866	152633	148466	146233	153750	147350	290	45200	2500	111510	100	1	11586575	17530	14.40	2.28	12	0.01	10507.00	66469.00	164400	20241015	-7.97	99100	20231031	52.67	164400	-7.97	20241015	100100	51.15	20240626	164400	-7.97	20241015	100100	51.15	20240626	0.35	N	069620	2500	289 억	1043885	N	N	33	N	N
138	20241105	160537	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150700	-4600	5	-2.96	3613418700	23807	62.86	155100	156800	150400	201500	108800	155300	151782.13	9.02	-2015	164100	159700	153600	149200	143100	161900	151400	290	46200	2500	114920	100	1	11586575	17461	14.34	2.27	12	0.21	10507.00	66469.00	164400	20241015	-8.33	99100	20231031	52.07	164400	-8.33	20241015	100100	50.55	20240626	164400	-8.33	20241015	100100	50.55	20240626	0.35	N	069620	2500	289 억	1044553	N	N	33	N	N
139	20241105	150548	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150900	-4400	5	-2.83	3370052400	22193	58.60	155100	156800	150400	201500	108800	155300	151852.04	9.02	-2296	164100	159700	153600	149200	143100	161900	151400	290	46200	2500	114920	100	1	11586575	17484	14.36	2.27	12	0.19	10507.00	66469.00	164400	20241015	-8.21	99100	20231031	52.27	164400	-8.21	20241015	100100	50.75	20240626	164400	-8.21	20241015	100100	50.75	20240626	0.35	N	069620	2500	289 억	1044553	N	N	279	N	N
140	20241105	140545	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151100	-4200	5	-2.70	2836916200	18661	49.27	155100	156800	150400	201500	108800	155300	152023.80	9.02	-1670	164100	159700	153600	149200	143100	161900	151400	290	46200	2500	114920	100	1	11586575	17507	14.38	2.27	12	0.16	10507.00	66469.00	164400	20241015	-8.09	99100	20231031	52.47	164400	-8.09	20241015	100100	50.95	20240626	164400	-8.09	20241015	100100	50.95	20240626	0.35	N	069620	2500	289 억	1044553	N	N	279	N	N
141	20241105	130546	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152000	-3300	5	-2.12	2598797900	17091	45.12	155100	156800	150400	201500	108800	155300	152056.52	9.02	-1111	164100	159700	153600	149200	143100	161900	151400	290	46200	2500	114920	100	1	11586575	17612	14.47	2.29	12	0.15	10507.00	66469.00	164400	20241015	-7.54	99100	20231031	53.38	164400	-7.54	20241015	100100	51.85	20240626	164400	-7.54	20241015	100100	51.85	20240626	0.35	N	069620	2500	289 억	1044553	N	N	279	N	N
142	20241105	120542	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151400	-3900	5	-2.51	2511552100	16516	43.61	155100	156800	150400	201500	108800	155300	152067.82	9.02	-1150	164100	159700	153600	149200	143100	161900	151400	290	46200	2500	114920	100	1	11586575	17542	14.41	2.28	12	0.14	10507.00	66469.00	164400	20241015	-7.91	99100	20231031	52.77	164400	-7.91	20241015	100100	51.25	20240626	164400	-7.91	20241015	100100	51.25	20240626	0.35	N	069620	2500	289 억	1044553	N	N	279	N	N
143	20241105	110534	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151900	-3400	5	-2.19	2316422700	15227	40.20	155100	156800	150400	201500	108800	155300	152126.01	9.02	-1163	164100	159700	153600	149200	143100	161900	151400	290	46200	2500	114920	100	1	11586575	17600	14.46	2.29	12	0.13	10507.00	66469.00	164400	20241015	-7.60	99100	20231031	53.28	164400	-7.60	20241015	100100	51.75	20240626	164400	-7.60	20241015	100100	51.75	20240626	0.35	N	069620	2500	289 억	1044553	N	N	279	N	N
144	20241105	100543	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151000	-4300	5	-2.77	1519250300	9942	26.25	155100	156800	150400	201500	108800	155300	152811.34	9.02	-2031	164100	159700	153600	149200	143100	161900	151400	290	46200	2500	114920	100	1	11586575	17496	14.37	2.27	12	0.09	10507.00	66469.00	164400	20241015	-8.15	99100	20231031	52.37	164400	-8.15	20241015	100100	50.85	20240626	164400	-8.15	20241015	100100	50.85	20240626	0.35	N	069620	2500	289 억	1044553	N	N	279	N	N
145	20241105	090540	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	156300	1000	2	0.64	137703300	886	2.34	155100	156800	154300	201500	108800	155300	155421.33	9.02	-219	164100	159700	153600	149200	143100	161900	151400	290	46200	2500	114920	100	1	11586575	18110	14.88	2.35	12	0.01	10507.00	66469.00	164400	20241015	-4.93	99100	20231031	57.72	164400	-4.93	20241015	100100	56.14	20240626	164400	-4.93	20241015	100100	56.14	20240626	0.35	N	069620	2500	289 억	1044553	N	N	279	N	N
146	20241104	160537	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155300	500	2	0.32	5822034400	37778	82.91	152200	158000	147500	201000	108400	154800	154111.74	9.01	1800	162400	158600	154300	150500	146200	156450	148350	290	46200	2500	114550	100	1	11586575	17994	14.78	2.34	12	0.33	10507.00	66469.00	164400	20241015	-5.54	99100	20231031	56.71	164400	-5.54	20241015	100100	55.14	20240626	164400	-5.54	20241015	100100	55.14	20240626	0.40	N	069620	2500	289 억	1044259	N	N	279	N	N
147	20241104	150547	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	154900	100	2	0.06	5571816700	36165	79.37	152200	158000	147500	201000	108400	154800	154066.55	9.01	1537	162400	158600	154300	150500	146200	156450	148350	290	46200	2500	114550	100	1	11586575	17948	14.74	2.33	12	0.31	10507.00	66469.00	164400	20241015	-5.78	99100	20231031	56.31	164400	-5.78	20241015	100100	54.75	20240626	164400	-5.78	20241015	100100	54.75	20240626	0.40	N	069620	2500	289 억	1044259	N	N	1056	N	N
148	20241104	140538	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155400	600	2	0.39	5054633800	32835	72.06	152200	158000	147500	201000	108400	154800	153940.42	9.01	1330	162400	158600	154300	150500	146200	156450	148350	290	46200	2500	114550	100	1	11586575	18006	14.79	2.34	12	0.28	10507.00	66469.00	164400	20241015	-5.47	99100	20231031	56.81	164400	-5.47	20241015	100100	55.24	20240626	164400	-5.47	20241015	100100	55.24	20240626	0.40	N	069620	2500	289 억	1044259	N	N	1056	N	N
149	20241104	130523	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155900	1100	2	0.71	4623784400	30071	66.00	152200	158000	147500	201000	108400	154800	153762.24	9.01	1275	162400	158600	154300	150500	146200	156450	148350	290	46200	2500	114550	100	1	11586575	18063	14.84	2.35	12	0.26	10507.00	66469.00	164400	20241015	-5.17	99100	20231031	57.32	164400	-5.17	20241015	100100	55.74	20240626	164400	-5.17	20241015	100100	55.74	20240626	0.40	N	069620	2500	289 억	1044259	N	N	1056	N	N
150	20241104	120530	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155700	900	2	0.58	4373939800	28469	62.48	152200	158000	147500	201000	108400	154800	153638.69	9.01	1407	162400	158600	154300	150500	146200	156450	148350	290	46200	2500	114550	100	1	11586575	18040	14.82	2.34	12	0.25	10507.00	66469.00	164400	20241015	-5.29	99100	20231031	57.11	164400	-5.29	20241015	100100	55.54	20240626	164400	-5.29	20241015	100100	55.54	20240626	0.40	N	069620	2500	289 억	1044259	N	N	1056	N	N
151	20241104	110527	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155000	200	2	0.13	3860202100	25159	55.22	152200	158000	147500	201000	108400	154800	153432.25	9.01	673	162400	158600	154300	150500	146200	156450	148350	290	46200	2500	114550	100	1	11586575	17959	14.75	2.33	12	0.22	10507.00	66469.00	164400	20241015	-5.72	99100	20231031	56.41	164400	-5.72	20241015	100100	54.85	20240626	164400	-5.72	20241015	100100	54.85	20240626	0.40	N	069620	2500	289 억	1044259	N	N	1056	N	N
152	20241104	100521	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152700	-2100	5	-1.36	1718292300	11390	25.00	152200	155000	147500	201000	108400	154800	150859.73	9.01	627	162400	158600	154300	150500	146200	156450	148350	290	46200	2500	114550	100	1	11586575	17693	14.53	2.30	12	0.10	10507.00	66469.00	164400	20241015	-7.12	99100	20231031	54.09	164400	-7.12	20241015	100100	52.55	20240626	164400	-7.12	20241015	100100	52.55	20240626	0.40	N	069620	2500	289 억	1044259	N	N	1056	N	N
153	20241104	090527	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	153900	-900	5	-0.58	147524500	965	2.12	152200	154700	152200	201000	108400	154800	152875.13	9.01	183	162400	158600	154300	150500	146200	156450	148350	290	46200	2500	114550	100	1	11586575	17832	14.65	2.32	12	0.01	10507.00	66469.00	164400	20241015	-6.39	99100	20231031	55.30	164400	-6.39	20241015	100100	53.75	20240626	164400	-6.39	20241015	100100	53.75	20240626	0.40	N	069620	2500	289 억	1044259	N	N	1056	N	N
154	20241101	160509	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	154800	-4200	5	-2.64	6994780800	45463	53.06	157100	158100	150000	206500	111300	159000	153852.79	9.13	-14103	163933	161466	156533	154066	149133	162700	155300	290	47500	2500	117660	100	1	11586575	17936	14.73	2.33	12	0.39	10507.00	66469.00	164400	20241015	-5.84	99100	20231031	56.21	164400	-5.84	20241015	100100	54.65	20240626	164400	-5.84	20241015	99500	55.58	20231101	0.40	N	069620	2500	289 억	1057525	N	N	1056	N	N
155	20241101	150522	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155900	-3100	5	-1.95	6520220300	42409	49.49	157100	158100	150000	206500	111300	159000	153745.28	9.13	-14202	163933	161466	156533	154066	149133	162700	155300	290	47500	2500	117660	100	1	11586575	18063	14.84	2.35	12	0.37	10507.00	66469.00	164400	20241015	-5.17	99100	20231031	57.32	164400	-5.17	20241015	100100	55.74	20240626	164400	-5.17	20241015	99500	56.68	20231101	0.40	N	069620	2500	289 억	1057525	N	N	447	N	N
156	20241101	140511	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155300	-3700	5	-2.33	5485820800	35770	41.75	157100	158100	150000	206500	111300	159000	153362.63	9.13	-11881	163933	161466	156533	154066	149133	162700	155300	290	47500	2500	117660	100	1	11586575	17994	14.78	2.34	12	0.31	10507.00	66469.00	164400	20241015	-5.54	99100	20231031	56.71	164400	-5.54	20241015	100100	55.14	20240626	164400	-5.54	20241015	99500	56.08	20231101	0.40	N	069620	2500	289 억	1057525	N	N	447	N	N
157	20241101	130607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	153400	-5600	5	-3.52	4812988500	31415	36.66	157100	158100	150000	206500	111300	159000	153205.41	9.13	-10361	163933	161466	156533	154066	149133	162700	155300	290	47500	2500	117660	100	1	11586575	17774	14.60	2.31	12	0.27	10507.00	66469.00	164400	20241015	-6.69	99100	20231031	54.79	164400	-6.69	20241015	100100	53.25	20240626	164400	-6.69	20241015	99500	54.17	20231101	0.40	N	069620	2500	289 억	1057525	N	N	447	N	N
158	20241101	120607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	153100	-5900	5	-3.71	4197055100	27405	31.98	157100	158100	150000	206500	111300	159000	153147.75	9.13	-9366	163933	161466	156533	154066	149133	162700	155300	290	47500	2500	117660	100	1	11586575	17739	14.57	2.30	12	0.24	10507.00	66469.00	164400	20241015	-6.87	99100	20231031	54.49	164400	-6.87	20241015	100100	52.95	20240626	164400	-6.87	20241015	99500	53.87	20231101	0.40	N	069620	2500	289 억	1057525	N	N	447	N	N
159	20241101	110605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150400	-8600	5	-5.41	3373202200	22024	25.70	157100	158100	150000	206500	111300	159000	153158.43	9.13	-9238	163933	161466	156533	154066	149133	162700	155300	290	47500	2500	117660	100	1	11586575	17426	14.31	2.26	12	0.19	10507.00	66469.00	164400	20241015	-8.52	99100	20231031	51.77	164400	-8.52	20241015	100100	50.25	20240626	164400	-8.52	20241015	99500	51.16	20231101	0.40	N	069620	2500	289 억	1057525	N	N	447	N	N
160	20241101	100607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151500	-7500	5	-4.72	2184368400	14162	16.53	157100	158100	151500	206500	111300	159000	154239.17	9.13	-5367	163933	161466	156533	154066	149133	162700	155300	290	47500	2500	117660	100	1	11586575	17554	14.42	2.28	12	0.12	10507.00	66469.00	164400	20241015	-7.85	99100	20231031	52.88	164400	-7.85	20241015	100100	51.35	20240626	164400	-7.85	20241015	99500	52.26	20231101	0.40	N	069620	2500	289 억	1057525	N	N	447	N	N
161	20241101	090605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	156300	-2700	5	-1.70	297013500	1893	2.21	157100	158100	156200	206500	111300	159000	156893.16	9.13	-240	163933	161466	156533	154066	149133	162700	155300	290	47500	2500	117660	100	1	11586575	18110	14.88	2.35	12	0.02	10507.00	66469.00	164400	20241015	-4.93	99100	20231031	57.72	164400	-4.93	20241015	100100	56.14	20240626	164400	-4.93	20241015	99500	57.09	20231101	0.40	N	069620	2500	289 억	1057525	N	N	447	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History