KissMeData/185750/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161001	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94700	-3100	5	-3.17	2178083200	22902	70.69	98000	98000	94500	127100	68500	97800	95105.31	15.52	-11346	101200	99500	97000	95300	92800	100350	96150	329	29300	2500	74320	100	1	13174420	12476	5.87	1.44	12	0.17	16131.00	65569.00	136500	20231227	-30.62	93000	20241127	1.83	130900	-27.65	20240102	93000	1.83	20241127	137800	-31.28	20231226	93000	1.83	20241127	0.68	N	185750	2500	329 억	2044996	N	N	57	N	N
3	20241129	151019	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94700	-3100	5	-3.17	1824254100	19164	59.16	98000	98000	94500	127100	68500	97800	95191.72	15.52	-10104	101200	99500	97000	95300	92800	100350	96150	329	29300	2500	74320	100	1	13174420	12476	5.87	1.44	12	0.15	16131.00	65569.00	136500	20231227	-30.62	93000	20241127	1.83	130900	-27.65	20240102	93000	1.83	20241127	137800	-31.28	20231226	93000	1.83	20241127	0.68	N	185750	2500	329 억	2044996	N	N	140	N	N
4	20241129	141021	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95100	-2700	5	-2.76	1402166300	14710	45.41	98000	98000	94500	127100	68500	97800	95320.62	15.52	-6991	101200	99500	97000	95300	92800	100350	96150	329	29300	2500	74320	100	1	13174420	12529	5.90	1.45	12	0.11	16131.00	65569.00	136500	20231227	-30.33	93000	20241127	2.26	130900	-27.35	20240102	93000	2.26	20241127	137800	-30.99	20231226	93000	2.26	20241127	0.68	N	185750	2500	329 억	2044996	N	N	140	N	N
5	20241129	131017	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94800	-3000	5	-3.07	1135708900	11910	36.76	98000	98000	94500	127100	68500	97800	95357.59	15.52	-6164	101200	99500	97000	95300	92800	100350	96150	329	29300	2500	74320	100	1	13174420	12489	5.88	1.45	12	0.09	16131.00	65569.00	136500	20231227	-30.55	93000	20241127	1.94	130900	-27.58	20240102	93000	1.94	20241127	137800	-31.20	20231226	93000	1.94	20241127	0.68	N	185750	2500	329 억	2044996	N	N	140	N	N
6	20241129	121019	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94800	-3000	5	-3.07	738753200	7724	23.84	98000	98000	94600	127100	68500	97800	95643.86	15.52	-3839	101200	99500	97000	95300	92800	100350	96150	329	29300	2500	74320	100	1	13174420	12489	5.88	1.45	12	0.06	16131.00	65569.00	136500	20231227	-30.55	93000	20241127	1.94	130900	-27.58	20240102	93000	1.94	20241127	137800	-31.20	20231226	93000	1.94	20241127	0.68	N	185750	2500	329 억	2044996	N	N	140	N	N
7	20241129	111021	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95500	-2300	5	-2.35	467250600	4867	15.02	98000	98000	95100	127100	68500	97800	96003.82	15.52	-2401	101200	99500	97000	95300	92800	100350	96150	329	29300	2500	74320	100	1	13174420	12582	5.92	1.46	12	0.04	16131.00	65569.00	136500	20231227	-30.04	93000	20241127	2.69	130900	-27.04	20240102	93000	2.69	20241127	137800	-30.70	20231226	93000	2.69	20241127	0.68	N	185750	2500	329 억	2044996	N	N	140	N	N
8	20241129	101015	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95600	-2200	5	-2.25	406493700	4231	13.06	98000	98000	95100	127100	68500	97800	96075.09	15.52	-1989	101200	99500	97000	95300	92800	100350	96150	329	29300	2500	74320	100	1	13174420	12595	5.93	1.46	12	0.03	16131.00	65569.00	136500	20231227	-29.96	93000	20241127	2.80	130900	-26.97	20240102	93000	2.80	20241127	137800	-30.62	20231226	93000	2.80	20241127	0.68	N	185750	2500	329 억	2044996	N	N	140	N	N
9	20241129	091018	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96500	-1300	5	-1.33	58154900	599	1.85	98000	98000	96200	127100	68500	97800	97086.64	15.52	-188	101200	99500	97000	95300	92800	100350	96150	329	29300	2500	74320	100	1	13174420	12713	5.98	1.47	12	0.00	16131.00	65569.00	136500	20231227	-29.30	93000	20241127	3.76	130900	-26.28	20240102	93000	3.76	20241127	137800	-29.97	20231226	93000	3.76	20241127	0.68	N	185750	2500	329 억	2044996	N	N	140	N	N
10	20241128	161004	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97800	3500	2	3.71	3145623700	32355	145.80	94600	98700	94500	122500	66100	94300	97222.18	15.46	9110	96366	95332	94166	93132	91966	95850	93650	329	28200	2500	71660	100	1	13174420	12885	6.06	1.49	12	0.25	16131.00	65569.00	136500	20231227	-28.35	93000	20241127	5.16	130900	-25.29	20240102	93000	5.16	20241127	137800	-29.03	20231226	93000	5.16	20241127	0.68	N	185750	2500	329 억	2037197	N	N	140	N	N
11	20241128	151023	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97900	3600	2	3.82	2921705400	30066	135.49	94600	98700	94500	122500	66100	94300	97176.39	15.46	8322	96366	95332	94166	93132	91966	95850	93650	329	28200	2500	71660	100	1	13174420	12898	6.07	1.49	12	0.23	16131.00	65569.00	136500	20231227	-28.28	93000	20241127	5.27	130900	-25.21	20240102	93000	5.27	20241127	137800	-28.96	20231226	93000	5.27	20241127	0.68	N	185750	2500	329 억	2037197	N	N	15	N	N
12	20241128	141020	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98600	4300	2	4.56	2496411700	25733	115.96	94600	98700	94500	122500	66100	94300	97012.07	15.46	7861	96366	95332	94166	93132	91966	95850	93650	329	28200	2500	71660	100	1	13174420	12990	6.11	1.50	12	0.20	16131.00	65569.00	136500	20231227	-27.77	93000	20241127	6.02	130900	-24.68	20240102	93000	6.02	20241127	137800	-28.45	20231226	93000	6.02	20241127	0.68	N	185750	2500	329 억	2037197	N	N	15	N	N
13	20241128	131018	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98000	3700	2	3.92	1927198500	19948	89.89	94600	98000	94500	122500	66100	94300	96611.11	15.46	7959	96366	95332	94166	93132	91966	95850	93650	329	28200	2500	71660	100	1	13174420	12911	6.08	1.49	12	0.15	16131.00	65569.00	136500	20231227	-28.21	93000	20241127	5.38	130900	-25.13	20240102	93000	5.38	20241127	137800	-28.88	20231226	93000	5.38	20241127	0.68	N	185750	2500	329 억	2037197	N	N	15	N	N
14	20241128	121022	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97900	3600	2	3.82	1663722500	17257	77.77	94600	97900	94500	122500	66100	94300	96408.56	15.46	7263	96366	95332	94166	93132	91966	95850	93650	329	28200	2500	71660	100	1	13174420	12898	6.07	1.49	12	0.13	16131.00	65569.00	136500	20231227	-28.28	93000	20241127	5.27	130900	-25.21	20240102	93000	5.27	20241127	137800	-28.96	20231226	93000	5.27	20241127	0.68	N	185750	2500	329 억	2037197	N	N	15	N	N
15	20241128	111025	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	2800	2	2.97	1278402700	13310	59.98	94600	97400	94500	122500	66100	94300	96048.29	15.46	6470	96366	95332	94166	93132	91966	95850	93650	329	28200	2500	71660	100	1	13174420	12792	6.02	1.48	12	0.10	16131.00	65569.00	136500	20231227	-28.86	93000	20241127	4.41	130900	-25.82	20240102	93000	4.41	20241127	137800	-29.54	20231226	93000	4.41	20241127	0.68	N	185750	2500	329 억	2037197	N	N	15	N	N
16	20241128	101021	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96500	2200	2	2.33	806192200	8440	38.03	94600	96700	94500	122500	66100	94300	95520.40	15.46	4704	96366	95332	94166	93132	91966	95850	93650	329	28200	2500	71660	100	1	13174420	12713	5.98	1.47	12	0.06	16131.00	65569.00	136500	20231227	-29.30	93000	20241127	3.76	130900	-26.28	20240102	93000	3.76	20241127	137800	-29.97	20231226	93000	3.76	20241127	0.68	N	185750	2500	329 억	2037197	N	N	15	N	N
17	20241128	091017	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95300	1000	2	1.06	215023400	2263	10.20	94600	95500	94600	122500	66100	94300	95016.97	15.46	1682	96366	95332	94166	93132	91966	95850	93650	329	28200	2500	71660	100	1	13174420	12555	5.91	1.45	12	0.02	16131.00	65569.00	136500	20231227	-30.18	93000	20241127	2.47	130900	-27.20	20240102	93000	2.47	20241127	137800	-30.84	20231226	93000	2.47	20241127	0.68	N	185750	2500	329 억	2037197	N	N	15	N	N
18	20241127	160954	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94300	700	2	0.75	2076287400	22070	65.10	93500	95200	93000	121600	65600	93600	94077.26	15.45	4682	96600	95100	94100	92600	91600	94600	92100	329	28000	2500	71130	100	1	13174420	12423	5.85	1.44	12	0.17	16131.00	65569.00	136500	20231227	-30.92	93000	20241127	1.40	130900	-27.96	20240102	93000	1.40	20241127	137800	-31.57	20231226	93000	1.40	20241127	0.68	N	185750	2500	329 억	2035670	N	N	15	N	N
19	20241127	151014	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94100	500	2	0.53	1911667400	20325	59.96	93500	95200	93000	121600	65600	93600	94054.98	15.45	4332	96600	95100	94100	92600	91600	94600	92100	329	28000	2500	71130	100	1	13174420	12397	5.83	1.44	12	0.15	16131.00	65569.00	136500	20231227	-31.06	93000	20241127	1.18	130900	-28.11	20240102	93000	1.18	20241127	137800	-31.71	20231226	93000	1.18	20241127	0.68	N	185750	2500	329 억	2035670	N	N	59	N	N
20	20241127	141010	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94500	900	2	0.96	1695504100	18032	53.19	93500	95200	93000	121600	65600	93600	94027.51	15.45	3918	96600	95100	94100	92600	91600	94600	92100	329	28000	2500	71130	100	1	13174420	12450	5.86	1.44	12	0.14	16131.00	65569.00	136500	20231227	-30.77	93000	20241127	1.61	130900	-27.81	20240102	93000	1.61	20241127	137800	-31.42	20231226	93000	1.61	20241127	0.68	N	185750	2500	329 억	2035670	N	N	59	N	N
21	20241127	131006	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94700	1100	2	1.18	1426194900	15188	44.80	93500	95200	93000	121600	65600	93600	93902.75	15.45	3613	96600	95100	94100	92600	91600	94600	92100	329	28000	2500	71130	100	1	13174420	12476	5.87	1.44	12	0.12	16131.00	65569.00	136500	20231227	-30.62	93000	20241127	1.83	130900	-27.65	20240102	93000	1.83	20241127	137800	-31.28	20231226	93000	1.83	20241127	0.68	N	185750	2500	329 억	2035670	N	N	59	N	N
22	20241127	121016	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94600	1000	2	1.07	1067395100	11402	33.63	93500	94700	93000	121600	65600	93600	93614.73	15.45	1334	96600	95100	94100	92600	91600	94600	92100	329	28000	2500	71130	100	1	13174420	12463	5.86	1.44	12	0.09	16131.00	65569.00	136500	20231227	-30.70	93000	20241127	1.72	130900	-27.73	20240102	93000	1.72	20241127	137800	-31.35	20231226	93000	1.72	20241127	0.68	N	185750	2500	329 억	2035670	N	N	59	N	N
23	20241127	111012	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93900	300	2	0.32	816119200	8735	25.77	93500	94000	93000	121600	65600	93600	93430.93	15.45	177	96600	95100	94100	92600	91600	94600	92100	329	28000	2500	71130	100	1	13174420	12371	5.82	1.43	12	0.07	16131.00	65569.00	136500	20231227	-31.21	93000	20241127	0.97	130900	-28.27	20240102	93000	0.97	20241127	137800	-31.86	20231226	93000	0.97	20241127	0.68	N	185750	2500	329 억	2035670	N	N	59	N	N
24	20241127	101012	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93600	0	3	0.00	545103400	5843	17.24	93500	93900	93000	121600	65600	93600	93291.70	15.45	-828	96600	95100	94100	92600	91600	94600	92100	329	28000	2500	71130	100	1	13174420	12331	5.80	1.43	12	0.04	16131.00	65569.00	136500	20231227	-31.43	93000	20241127	0.65	130900	-28.50	20240102	93000	0.65	20241127	137800	-32.08	20231226	93000	0.65	20241127	0.68	N	185750	2500	329 억	2035670	N	N	59	N	N
25	20241127	091011	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93500	-100	5	-0.11	82943500	889	2.62	93500	93600	93100	121600	65600	93600	93299.78	15.45	-384	96600	95100	94100	92600	91600	94600	92100	329	28000	2500	71130	100	1	13174420	12318	5.80	1.43	12	0.01	16131.00	65569.00	136500	20231227	-31.50	93100	20241127	0.43	130900	-28.57	20240102	93100	0.43	20241127	137800	-32.15	20231226	93100	0.43	20241127	0.68	N	185750	2500	329 억	2035670	N	N	59	N	N
26	20241126	160957	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93600	-2100	5	-2.19	3162998600	33762	117.68	94800	95600	93100	124400	67000	95700	93685.18	15.49	-9268	97100	96400	95100	94400	93100	96750	94750	329	28700	2500	72730	100	1	13174420	12331	5.80	1.43	12	0.26	16131.00	65569.00	136500	20231227	-31.43	93100	20241126	0.54	130900	-28.50	20240102	93100	0.54	20241126	137800	-32.08	20231226	93100	0.54	20241126	0.68	N	185750	2500	329 억	2041116	N	N	59	N	N
27	20241126	151006	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93300	-2400	5	-2.51	2920475700	31167	108.63	94800	95600	93100	124400	67000	95700	93704.10	15.49	-9116	97100	96400	95100	94400	93100	96750	94750	329	28700	2500	72730	100	1	13174420	12292	5.78	1.42	12	0.24	16131.00	65569.00	136500	20231227	-31.65	93100	20241126	0.21	130900	-28.72	20240102	93100	0.21	20241126	137800	-32.29	20231226	93100	0.21	20241126	0.68	N	185750	2500	329 억	2041116	N	N	344	N	N
28	20241126	141006	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93100	-2600	5	-2.72	2518359600	26859	93.62	94800	95600	93100	124400	67000	95700	93762.22	15.49	-8841	97100	96400	95100	94400	93100	96750	94750	329	28700	2500	72730	100	1	13174420	12265	5.77	1.42	12	0.20	16131.00	65569.00	136500	20231227	-31.79	93100	20241126	0.00	130900	-28.88	20240102	93100	0.00	20241126	137800	-32.44	20231226	93100	0.00	20241126	0.68	N	185750	2500	329 억	2041116	N	N	344	N	N
29	20241126	131002	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93600	-2100	5	-2.19	1940185500	20663	72.02	94800	95600	93300	124400	67000	95700	93896.60	15.49	-6509	97100	96400	95100	94400	93100	96750	94750	329	28700	2500	72730	100	1	13174420	12331	5.80	1.43	12	0.16	16131.00	65569.00	136500	20231227	-31.43	93300	20241126	0.32	130900	-28.50	20240102	93300	0.32	20241126	137800	-32.08	20231226	93300	0.32	20241126	0.68	N	185750	2500	329 억	2041116	N	N	344	N	N
30	20241126	121008	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93500	-2200	5	-2.30	1637441200	17424	60.73	94800	95600	93300	124400	67000	95700	93976.19	15.49	-5811	97100	96400	95100	94400	93100	96750	94750	329	28700	2500	72730	100	1	13174420	12318	5.80	1.43	12	0.13	16131.00	65569.00	136500	20231227	-31.50	93300	20241126	0.21	130900	-28.57	20240102	93300	0.21	20241126	137800	-32.15	20231226	93300	0.21	20241126	0.68	N	185750	2500	329 억	2041116	N	N	344	N	N
31	20241126	111013	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93700	-2000	5	-2.09	1327341300	14108	49.17	94800	95600	93300	124400	67000	95700	94084.30	15.49	-4893	97100	96400	95100	94400	93100	96750	94750	329	28700	2500	72730	100	1	13174420	12344	5.81	1.43	12	0.11	16131.00	65569.00	136500	20231227	-31.36	93300	20241126	0.43	130900	-28.42	20240102	93300	0.43	20241126	137800	-32.00	20231226	93300	0.43	20241126	0.68	N	185750	2500	329 억	2041116	N	N	344	N	N
32	20241126	101018	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93600	-2100	5	-2.19	968477200	10274	35.81	94800	95600	93300	124400	67000	95700	94264.86	15.49	-3569	97100	96400	95100	94400	93100	96750	94750	329	28700	2500	72730	100	1	13174420	12331	5.80	1.43	12	0.08	16131.00	65569.00	136500	20231227	-31.43	93300	20241126	0.32	130900	-28.50	20240102	93300	0.32	20241126	137800	-32.08	20231226	93300	0.32	20241126	0.68	N	185750	2500	329 억	2041116	N	N	344	N	N
33	20241126	091009	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95200	-500	5	-0.52	106026200	1117	3.89	94800	95500	94800	124400	67000	95700	94920.50	15.49	-315	97100	96400	95100	94400	93100	96750	94750	329	28700	2500	72730	100	1	13174420	12542	5.90	1.45	12	0.01	16131.00	65569.00	136500	20231227	-30.26	93400	20241122	1.93	130900	-27.27	20240102	93400	1.93	20241122	137800	-30.91	20231226	93400	1.93	20241122	0.68	N	185750	2500	329 억	2041116	N	N	344	N	N
34	20241125	160943	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95700	1700	2	1.81	2722730900	28672	93.87	94400	95800	93800	122200	65800	94000	94958.76	15.45	6429	96400	95200	94300	93100	92200	94750	92650	329	28200	2500	71440	100	1	13174420	12608	5.93	1.46	12	0.22	16131.00	65569.00	136500	20231227	-29.89	93400	20241122	2.46	130900	-26.89	20240102	93400	2.46	20241122	137800	-30.55	20231226	93400	2.46	20241122	0.68	N	185750	2500	329 억	2035924	N	N	344	N	N
35	20241125	151004	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95400	1400	2	1.49	2332893700	24596	80.52	94400	95800	93800	122200	65800	94000	94848.50	15.45	6589	96400	95200	94300	93100	92200	94750	92650	329	28200	2500	71440	100	1	13174420	12568	5.91	1.45	12	0.19	16131.00	65569.00	136500	20231227	-30.11	93400	20241122	2.14	130900	-27.12	20240102	93400	2.14	20241122	137800	-30.77	20231226	93400	2.14	20241122	0.68	N	185750	2500	329 억	2035924	N	N	15	N	N
36	20241125	141000	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95100	1100	2	1.17	2030974000	21425	70.14	94400	95800	93800	122200	65800	94000	94794.59	15.45	5594	96400	95200	94300	93100	92200	94750	92650	329	28200	2500	71440	100	1	13174420	12529	5.90	1.45	12	0.16	16131.00	65569.00	136500	20231227	-30.33	93400	20241122	1.82	130900	-27.35	20240102	93400	1.82	20241122	137800	-30.99	20231226	93400	1.82	20241122	0.68	N	185750	2500	329 억	2035924	N	N	15	N	N
37	20241125	130954	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94900	900	2	0.96	1708774800	18042	59.07	94400	95800	93800	122200	65800	94000	94710.94	15.45	4849	96400	95200	94300	93100	92200	94750	92650	329	28200	2500	71440	100	1	13174420	12503	5.88	1.45	12	0.14	16131.00	65569.00	136500	20231227	-30.48	93400	20241122	1.61	130900	-27.50	20240102	93400	1.61	20241122	137800	-31.13	20231226	93400	1.61	20241122	0.68	N	185750	2500	329 억	2035924	N	N	15	N	N
38	20241125	121004	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94800	800	2	0.85	1477108400	15600	51.07	94400	95800	93800	122200	65800	94000	94686.44	15.45	3644	96400	95200	94300	93100	92200	94750	92650	329	28200	2500	71440	100	1	13174420	12489	5.88	1.45	12	0.12	16131.00	65569.00	136500	20231227	-30.55	93400	20241122	1.50	130900	-27.58	20240102	93400	1.50	20241122	137800	-31.20	20231226	93400	1.50	20241122	0.68	N	185750	2500	329 억	2035924	N	N	15	N	N
39	20241125	110958	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95300	1300	2	1.38	1248952100	13197	43.21	94400	95800	93800	122200	65800	94000	94639.09	15.45	2745	96400	95200	94300	93100	92200	94750	92650	329	28200	2500	71440	100	1	13174420	12555	5.91	1.45	12	0.10	16131.00	65569.00	136500	20231227	-30.18	93400	20241122	2.03	130900	-27.20	20240102	93400	2.03	20241122	137800	-30.84	20231226	93400	2.03	20241122	0.68	N	185750	2500	329 억	2035924	N	N	15	N	N
40	20241125	100947	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94800	800	2	0.85	822360000	8709	28.51	94400	95000	93800	122200	65800	94000	94426.46	15.45	1433	96400	95200	94300	93100	92200	94750	92650	329	28200	2500	71440	100	1	13174420	12489	5.88	1.45	12	0.07	16131.00	65569.00	136500	20231227	-30.55	93400	20241122	1.50	130900	-27.58	20240102	93400	1.50	20241122	137800	-31.20	20231226	93400	1.50	20241122	0.68	N	185750	2500	329 억	2035924	N	N	15	N	N
41	20241125	090947	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94200	200	2	0.21	301643900	3186	10.43	94400	95000	94200	122200	65800	94000	94677.93	15.45	1829	96400	95200	94300	93100	92200	94750	92650	329	28200	2500	71440	100	1	13174420	12410	5.84	1.44	12	0.02	16131.00	65569.00	136500	20231227	-30.99	93400	20241122	0.86	130900	-28.04	20240102	93400	0.86	20241122	137800	-31.64	20231226	93400	0.86	20241122	0.68	N	185750	2500	329 억	2035924	N	N	15	N	N
42	20241122	160854	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94000	-600	5	-0.63	2866449100	30480	168.41	95500	95500	93400	122900	66300	94600	94043.61	15.46	-354	96200	95400	94700	93900	93200	95050	93550	329	28300	2500	71890	100	1	13174420	12384	5.83	1.43	12	0.23	16131.00	65569.00	136500	20231227	-31.14	93400	20241122	0.64	130900	-28.19	20240102	93400	0.64	20241122	137800	-31.79	20231226	93400	0.64	20241122	0.68	N	185750	2500	329 억	2036533	N	N	15	N	N
43	20241122	150907	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93900	-700	5	-0.74	2716205600	28880	159.57	95500	95500	93400	122900	66300	94600	94051.44	15.46	123	96200	95400	94700	93900	93200	95050	93550	329	28300	2500	71890	100	1	13174420	12371	5.82	1.43	12	0.22	16131.00	65569.00	136500	20231227	-31.21	93400	20241122	0.54	130900	-28.27	20240102	93400	0.54	20241122	137800	-31.86	20231226	93400	0.54	20241122	0.68	N	185750	2500	329 억	2036533	N	N	157	N	N
44	20241122	140908	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	93700	-900	5	-0.95	2383495800	25332	139.96	95500	95500	93400	122900	66300	94600	94090.31	15.46	-625	96200	95400	94700	93900	93200	95050	93550	329	28300	2500	71890	100	1	13174420	12344	5.81	1.43	12	0.19	16131.00	65569.00	136500	20231227	-31.36	93400	20241122	0.32	130900	-28.42	20240102	93400	0.32	20241122	137800	-32.00	20231226	93400	0.32	20241122	0.68	N	185750	2500	329 억	2036533	N	N	157	N	N
45	20241122	130903	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94000	-600	5	-0.63	1934032700	20545	113.51	95500	95500	93400	122900	66300	94600	94136.42	15.46	-326	96200	95400	94700	93900	93200	95050	93550	329	28300	2500	71890	100	1	13174420	12384	5.83	1.43	12	0.16	16131.00	65569.00	136500	20231227	-31.14	93400	20241122	0.64	130900	-28.19	20240102	93400	0.64	20241122	137800	-31.79	20231226	93400	0.64	20241122	0.68	N	185750	2500	329 억	2036533	N	N	157	N	N
46	20241122	120910	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94200	-400	5	-0.42	1670373400	17741	98.02	95500	95500	93400	122900	66300	94600	94153.28	15.46	-355	96200	95400	94700	93900	93200	95050	93550	329	28300	2500	71890	100	1	13174420	12410	5.84	1.44	12	0.13	16131.00	65569.00	136500	20231227	-30.99	93400	20241122	0.86	130900	-28.04	20240102	93400	0.86	20241122	137800	-31.64	20231226	93400	0.86	20241122	0.68	N	185750	2500	329 억	2036533	N	N	157	N	N
47	20241122	110901	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94200	-400	5	-0.42	775513300	8208	45.35	95500	95500	94100	122900	66300	94600	94482.61	15.46	-705	96200	95400	94700	93900	93200	95050	93550	329	28300	2500	71890	100	1	13174420	12410	5.84	1.44	12	0.06	16131.00	65569.00	136500	20231227	-30.99	94000	20241121	0.21	130900	-28.04	20240102	94000	0.21	20241121	137800	-31.64	20231226	94000	0.21	20241121	0.68	N	185750	2500	329 억	2036533	N	N	157	N	N
48	20241122	100919	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94600	0	3	0.00	408174100	4318	23.86	95500	95500	94100	122900	66300	94600	94528.51	15.46	-550	96200	95400	94700	93900	93200	95050	93550	329	28300	2500	71890	100	1	13174420	12463	5.86	1.44	12	0.03	16131.00	65569.00	136500	20231227	-30.70	94000	20241121	0.64	130900	-27.73	20240102	94000	0.64	20241121	137800	-31.35	20231226	94000	0.64	20241121	0.68	N	185750	2500	329 억	2036533	N	N	157	N	N
49	20241122	090910	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94500	-100	5	-0.11	44249900	467	2.58	95500	95500	94400	122900	66300	94600	94753.53	15.46	-90	96200	95400	94700	93900	93200	95050	93550	329	28300	2500	71890	100	1	13174420	12450	5.86	1.44	12	0.00	16131.00	65569.00	136500	20231227	-30.77	94000	20241121	0.53	130900	-27.81	20240102	94000	0.53	20241121	137800	-31.42	20231226	94000	0.53	20241121	0.68	N	185750	2500	329 억	2036533	N	N	157	N	N
50	20241121	160900	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94600	-300	5	-0.32	1704837900	18015	74.90	95000	95500	94000	123300	66500	94900	94634.58	15.47	-510	97566	96232	95166	93832	92766	96900	94500	329	28400	2500	72120	100	1	13174420	12463	5.86	1.44	12	0.14	16131.00	65569.00	136500	20231227	-30.70	94000	20241121	0.64	130900	-27.73	20240102	94000	0.64	20241121	137800	-31.35	20231226	94000	0.64	20241121	0.67	N	185750	2500	329 억	2038616	N	N	157	N	N
51	20241121	150920	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94600	-300	5	-0.32	1470422400	15539	64.61	95000	95500	94000	123300	66500	94900	94627.87	15.47	-136	97566	96232	95166	93832	92766	96900	94500	329	28400	2500	72120	100	1	13174420	12463	5.86	1.44	12	0.12	16131.00	65569.00	136500	20231227	-30.70	94000	20241121	0.64	130900	-27.73	20240102	94000	0.64	20241121	137800	-31.35	20231226	94000	0.64	20241121	0.67	N	185750	2500	329 억	2038616	N	N	72	N	N
52	20241121	140917	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94500	-400	5	-0.42	1285677600	13584	56.48	95000	95500	94000	123300	66500	94900	94646.47	15.47	-275	97566	96232	95166	93832	92766	96900	94500	329	28400	2500	72120	100	1	13174420	12450	5.86	1.44	12	0.10	16131.00	65569.00	136500	20231227	-30.77	94000	20241121	0.53	130900	-27.81	20240102	94000	0.53	20241121	137800	-31.42	20231226	94000	0.53	20241121	0.67	N	185750	2500	329 억	2038616	N	N	72	N	N
53	20241121	130910	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94900	0	3	0.00	944430700	9975	41.47	95000	95500	94000	123300	66500	94900	94679.77	15.47	-498	97566	96232	95166	93832	92766	96900	94500	329	28400	2500	72120	100	1	13174420	12503	5.88	1.45	12	0.08	16131.00	65569.00	136500	20231227	-30.48	94000	20241121	0.96	130900	-27.50	20240102	94000	0.96	20241121	137800	-31.13	20231226	94000	0.96	20241121	0.67	N	185750	2500	329 억	2038616	N	N	72	N	N
54	20241121	120910	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94900	0	3	0.00	688142700	7280	30.27	95000	95500	94000	123300	66500	94900	94525.10	15.47	-1233	97566	96232	95166	93832	92766	96900	94500	329	28400	2500	72120	100	1	13174420	12503	5.88	1.45	12	0.06	16131.00	65569.00	136500	20231227	-30.48	94000	20241121	0.96	130900	-27.50	20240102	94000	0.96	20241121	137800	-31.13	20231226	94000	0.96	20241121	0.67	N	185750	2500	329 억	2038616	N	N	72	N	N
55	20241121	110913	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94800	-100	5	-0.11	594983100	6297	26.18	95000	95500	94000	123300	66500	94900	94486.76	15.47	-1141	97566	96232	95166	93832	92766	96900	94500	329	28400	2500	72120	100	1	13174420	12489	5.88	1.45	12	0.05	16131.00	65569.00	136500	20231227	-30.55	94000	20241121	0.85	130900	-27.58	20240102	94000	0.85	20241121	137800	-31.20	20231226	94000	0.85	20241121	0.67	N	185750	2500	329 억	2038616	N	N	72	N	N
56	20241121	100915	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94300	-600	5	-0.63	448228400	4746	19.73	95000	95500	94000	123300	66500	94900	94443.40	15.47	-1440	97566	96232	95166	93832	92766	96900	94500	329	28400	2500	72120	100	1	13174420	12423	5.85	1.44	12	0.04	16131.00	65569.00	136500	20231227	-30.92	94000	20241121	0.32	130900	-27.96	20240102	94000	0.32	20241121	137800	-31.57	20231226	94000	0.32	20241121	0.67	N	185750	2500	329 억	2038616	N	N	72	N	N
57	20241121	090914	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	94900	0	3	0.00	66777500	703	2.92	95000	95500	94800	123300	66500	94900	94989.33	15.47	-280	97566	96232	95166	93832	92766	96900	94500	329	28400	2500	72120	100	1	13174420	12503	5.88	1.45	12	0.01	16131.00	65569.00	136500	20231227	-30.48	94100	20241120	0.85	130900	-27.50	20240102	94100	0.85	20241120	137800	-31.13	20231226	94100	0.85	20241120	0.67	N	185750	2500	329 억	2038616	N	N	72	N	N
58	20241120	160907	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	94900	-400	5	-0.42	2288586000	24007	60.50	94800	96500	94100	123800	66800	95300	95330.03	15.54	-7367	98500	96900	96000	94400	93500	96450	93950	329	28500	2500	72420	100	1	13174420	12503	5.88	1.45	12	0.18	16131.00	65569.00	136500	20231227	-30.48	94100	20241120	0.85	130900	-27.50	20240102	94100	0.85	20241120	137800	-31.13	20231226	94100	0.85	20241120	0.67	N	185750	2500	329 억	2046699	N	N	72	N	N
59	20241120	150918	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	95100	-200	5	-0.21	2076068700	21770	54.86	94800	96500	94100	123800	66800	95300	95363.74	15.54	-6580	98500	96900	96000	94400	93500	96450	93950	329	28500	2500	72420	100	1	13174420	12529	5.90	1.45	12	0.17	16131.00	65569.00	136500	20231227	-30.33	94100	20241120	1.06	130900	-27.35	20240102	94100	1.06	20241120	137800	-30.99	20231226	94100	1.06	20241120	0.67	N	185750	2500	329 억	2046699	N	N	70	N	N
60	20241120	140920	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	95600	300	2	0.31	1483590300	15556	39.20	94800	96500	94100	123800	66800	95300	95370.94	15.54	-2264	98500	96900	96000	94400	93500	96450	93950	329	28500	2500	72420	100	1	13174420	12595	5.93	1.46	12	0.12	16131.00	65569.00	136500	20231227	-29.96	94100	20241120	1.59	130900	-26.97	20240102	94100	1.59	20241120	137800	-30.62	20231226	94100	1.59	20241120	0.67	N	185750	2500	329 억	2046699	N	N	70	N	N
61	20241120	130922	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	95700	400	2	0.42	1193687200	12522	31.56	94800	96500	94100	123800	66800	95300	95327.20	15.54	-1770	98500	96900	96000	94400	93500	96450	93950	329	28500	2500	72420	100	1	13174420	12608	5.93	1.46	12	0.10	16131.00	65569.00	136500	20231227	-29.89	94100	20241120	1.70	130900	-26.89	20240102	94100	1.70	20241120	137800	-30.55	20231226	94100	1.70	20241120	0.67	N	185750	2500	329 억	2046699	N	N	70	N	N
62	20241120	120920	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	95500	200	2	0.21	949051900	9960	25.10	94800	96500	94100	123800	66800	95300	95286.34	15.54	-1524	98500	96900	96000	94400	93500	96450	93950	329	28500	2500	72420	100	1	13174420	12582	5.92	1.46	12	0.08	16131.00	65569.00	136500	20231227	-30.04	94100	20241120	1.49	130900	-27.04	20240102	94100	1.49	20241120	137800	-30.70	20231226	94100	1.49	20241120	0.67	N	185750	2500	329 억	2046699	N	N	70	N	N
63	20241120	110922	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	95600	300	2	0.31	738448700	7759	19.55	94800	95800	94100	123800	66800	95300	95173.18	15.54	-1358	98500	96900	96000	94400	93500	96450	93950	329	28500	2500	72420	100	1	13174420	12595	5.93	1.46	12	0.06	16131.00	65569.00	136500	20231227	-29.96	94100	20241120	1.59	130900	-26.97	20240102	94100	1.59	20241120	137800	-30.62	20231226	94100	1.59	20241120	0.67	N	185750	2500	329 억	2046699	N	N	70	N	N
64	20241120	100920	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	95500	200	2	0.21	543266600	5715	14.40	94800	95800	94100	123800	66800	95300	95059.77	15.54	-1062	98500	96900	96000	94400	93500	96450	93950	329	28500	2500	72420	100	1	13174420	12582	5.92	1.46	12	0.04	16131.00	65569.00	136500	20231227	-30.04	94100	20241120	1.49	130900	-27.04	20240102	94100	1.49	20241120	137800	-30.70	20231226	94100	1.49	20241120	0.67	N	185750	2500	329 억	2046699	N	N	70	N	N
65	20241120	090919	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95400	100	2	0.10	80300600	845	2.13	94800	95500	94800	123800	66800	95300	95030.30	15.54	-68	98500	96900	96000	94400	93500	96450	93950	329	28500	2500	72420	100	1	13174420	12568	5.91	1.45	12	0.01	16131.00	65569.00	136500	20231227	-30.11	94500	20241118	0.95	130900	-27.12	20240102	94500	0.95	20241118	137800	-30.77	20231226	94500	0.95	20241118	0.67	N	185750	2500	329 억	2046699	N	N	70	N	N
66	20241119	160830	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95300	-1700	5	-1.75	3801285900	39658	116.55	96100	97600	95100	126100	67900	97000	95851.74	15.60	-8455	98933	97966	96233	95266	93533	98450	95750	329	29100	2500	73720	100	1	13174420	12555	5.91	1.45	12	0.30	16131.00	65569.00	136500	20231227	-30.18	94500	20241118	0.85	130900	-27.20	20240102	94500	0.85	20241118	137800	-30.84	20231226	94500	0.85	20241118	0.68	N	185750	2500	329 억	2055583	N	N	70	N	N
67	20241119	150843	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95300	-1700	5	-1.75	3579765800	37332	109.71	96100	97600	95100	126100	67900	97000	95890.01	15.60	-8232	98933	97966	96233	95266	93533	98450	95750	329	29100	2500	73720	100	1	13174420	12555	5.91	1.45	12	0.28	16131.00	65569.00	136500	20231227	-30.18	94500	20241118	0.85	130900	-27.20	20240102	94500	0.85	20241118	137800	-30.84	20231226	94500	0.85	20241118	0.68	N	185750	2500	329 억	2055583	N	N	259	N	N
68	20241119	140843	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95300	-1700	5	-1.75	2953425200	30756	90.38	96100	97600	95300	126100	67900	97000	96027.61	15.60	-7526	98933	97966	96233	95266	93533	98450	95750	329	29100	2500	73720	100	1	13174420	12555	5.91	1.45	12	0.23	16131.00	65569.00	136500	20231227	-30.18	94500	20241118	0.85	130900	-27.20	20240102	94500	0.85	20241118	137800	-30.84	20231226	94500	0.85	20241118	0.68	N	185750	2500	329 억	2055583	N	N	259	N	N
69	20241119	130845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95400	-1600	5	-1.65	2207280100	22944	67.43	96100	97600	95300	126100	67900	97000	96202.93	15.60	-5852	98933	97966	96233	95266	93533	98450	95750	329	29100	2500	73720	100	1	13174420	12568	5.91	1.45	12	0.17	16131.00	65569.00	136500	20231227	-30.11	94500	20241118	0.95	130900	-27.12	20240102	94500	0.95	20241118	137800	-30.77	20231226	94500	0.95	20241118	0.68	N	185750	2500	329 억	2055583	N	N	259	N	N
70	20241119	120836	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95500	-1500	5	-1.55	1721821200	17860	52.49	96100	97600	95300	126100	67900	97000	96406.56	15.60	-6058	98933	97966	96233	95266	93533	98450	95750	329	29100	2500	73720	100	1	13174420	12582	5.92	1.46	12	0.14	16131.00	65569.00	136500	20231227	-30.04	94500	20241118	1.06	130900	-27.04	20240102	94500	1.06	20241118	137800	-30.70	20231226	94500	1.06	20241118	0.68	N	185750	2500	329 억	2055583	N	N	259	N	N
71	20241119	110845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95500	-1500	5	-1.55	1301834800	13462	39.56	96100	97600	95400	126100	67900	97000	96704.41	15.60	-5802	98933	97966	96233	95266	93533	98450	95750	329	29100	2500	73720	100	1	13174420	12582	5.92	1.46	12	0.10	16131.00	65569.00	136500	20231227	-30.04	94500	20241118	1.06	130900	-27.04	20240102	94500	1.06	20241118	137800	-30.70	20231226	94500	1.06	20241118	0.68	N	185750	2500	329 억	2055583	N	N	259	N	N
72	20241119	100908	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97000	0	3	0.00	559171700	5765	16.94	96100	97600	96100	126100	67900	97000	96994.22	15.60	-1972	98933	97966	96233	95266	93533	98450	95750	329	29100	2500	73720	100	1	13174420	12779	6.01	1.48	12	0.04	16131.00	65569.00	136500	20231227	-28.94	94500	20241118	2.65	130900	-25.90	20240102	94500	2.65	20241118	137800	-29.61	20231226	94500	2.65	20241118	0.68	N	185750	2500	329 억	2055583	N	N	259	N	N
73	20241119	090900	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96400	-600	5	-0.62	95851100	994	2.92	96100	97100	96100	126100	67900	97000	96429.68	15.60	-460	98933	97966	96233	95266	93533	98450	95750	329	29100	2500	73720	100	1	13174420	12700	5.98	1.47	12	0.01	16131.00	65569.00	136500	20231227	-29.38	94500	20241118	2.01	130900	-26.36	20240102	94500	2.01	20241118	137800	-30.04	20231226	94500	2.01	20241118	0.68	N	185750	2500	329 억	2055583	N	N	259	N	N
74	20241118	160834	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	97000	700	2	0.73	3272116000	34003	108.78	95000	97200	94500	125100	67500	96300	96229.81	15.61	1590	98833	97566	96333	95066	93833	98200	95700	329	28800	2500	73180	100	1	13174420	12779	6.01	1.48	12	0.26	16131.00	65569.00	136500	20231227	-28.94	94500	20241118	2.65	130900	-25.90	20240102	94500	2.65	20241118	137800	-29.61	20231226	94500	2.65	20241118	0.69	N	185750	2500	329 억	2055911	N	N	259	N	N
75	20241118	150845	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	96600	300	2	0.31	3054956600	31759	101.60	95000	97200	94500	125100	67500	96300	96191.84	15.61	1072	98833	97566	96333	95066	93833	98200	95700	329	28800	2500	73180	100	1	13174420	12726	5.99	1.47	12	0.24	16131.00	65569.00	136500	20231227	-29.23	94500	20241118	2.22	130900	-26.20	20240102	94500	2.22	20241118	137800	-29.90	20231226	94500	2.22	20241118	0.69	N	185750	2500	329 억	2055911	N	N	20	N	N
76	20241118	140846	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	96500	200	2	0.21	2618783800	27235	87.13	95000	97200	94500	125100	67500	96300	96155.09	15.61	-543	98833	97566	96333	95066	93833	98200	95700	329	28800	2500	73180	100	1	13174420	12713	5.98	1.47	12	0.21	16131.00	65569.00	136500	20231227	-29.30	94500	20241118	2.12	130900	-26.28	20240102	94500	2.12	20241118	137800	-29.97	20231226	94500	2.12	20241118	0.69	N	185750	2500	329 억	2055911	N	N	20	N	N
77	20241118	130843	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	96200	-100	5	-0.10	2199884000	22887	73.22	95000	97200	94500	125100	67500	96300	96119.37	15.61	-1932	98833	97566	96333	95066	93833	98200	95700	329	28800	2500	73180	100	1	13174420	12674	5.96	1.47	12	0.17	16131.00	65569.00	136500	20231227	-29.52	94500	20241118	1.80	130900	-26.51	20240102	94500	1.80	20241118	137800	-30.19	20231226	94500	1.80	20241118	0.69	N	185750	2500	329 억	2055911	N	N	20	N	N
78	20241118	120845	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	96800	500	2	0.52	1828035500	19021	60.85	95000	97200	94500	125100	67500	96300	96106.17	15.61	-2755	98833	97566	96333	95066	93833	98200	95700	329	28800	2500	73180	100	1	13174420	12753	6.00	1.48	12	0.14	16131.00	65569.00	136500	20231227	-29.08	94500	20241118	2.43	130900	-26.05	20240102	94500	2.43	20241118	137800	-29.75	20231226	94500	2.43	20241118	0.69	N	185750	2500	329 억	2055911	N	N	20	N	N
79	20241118	110845	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	97000	700	2	0.73	1503520300	15672	50.14	95000	97200	94500	125100	67500	96300	95936.72	15.61	-2807	98833	97566	96333	95066	93833	98200	95700	329	28800	2500	73180	100	1	13174420	12779	6.01	1.48	12	0.12	16131.00	65569.00	136500	20231227	-28.94	94500	20241118	2.65	130900	-25.90	20240102	94500	2.65	20241118	137800	-29.61	20231226	94500	2.65	20241118	0.69	N	185750	2500	329 억	2055911	N	N	20	N	N
80	20241118	100835	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	97200	900	2	0.93	1085045900	11350	36.31	95000	97200	94500	125100	67500	96300	95598.76	15.61	-2842	98833	97566	96333	95066	93833	98200	95700	329	28800	2500	73180	100	1	13174420	12806	6.03	1.48	12	0.09	16131.00	65569.00	136500	20231227	-28.79	94500	20241118	2.86	130900	-25.74	20240102	94500	2.86	20241118	137800	-29.46	20231226	94500	2.86	20241118	0.69	N	185750	2500	329 억	2055911	N	N	20	N	N
81	20241118	090834	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	95400	-900	5	-0.93	580319000	6096	19.50	95000	96500	94500	125100	67500	96300	95196.69	15.61	-3715	98833	97566	96333	95066	93833	98200	95700	329	28800	2500	73180	100	1	13174420	12568	5.91	1.45	12	0.05	16131.00	65569.00	136500	20231227	-30.11	94500	20241118	0.95	130900	-27.12	20240102	94500	0.95	20241118	137800	-30.77	20231226	94500	0.95	20241118	0.69	N	185750	2500	329 억	2055911	N	N	20	N	N
82	20241115	160904	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96300	300	2	0.31	3004976600	31203	92.93	96200	97600	95100	124800	67200	96000	96304.11	15.59	727	101200	98600	97300	94700	93400	97950	94050	329	28800	2500	72960	100	1	13174420	12687	5.97	1.47	12	0.24	16131.00	65569.00	136500	20231227	-29.45	94600	20240621	1.80	130900	-26.43	20240102	94600	1.80	20240621	137800	-30.12	20231226	94600	1.80	20240621	0.72	N	185750	2500	329 억	2054216	N	N	20	N	N
83	20241115	150930	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96500	500	2	0.52	2821823200	29304	87.27	96200	97600	95100	124800	67200	96000	96294.82	15.59	634	101200	98600	97300	94700	93400	97950	94050	329	28800	2500	72960	100	1	13174420	12713	5.98	1.47	12	0.22	16131.00	65569.00	136500	20231227	-29.30	94600	20240621	2.01	130900	-26.28	20240102	94600	2.01	20240621	137800	-29.97	20231226	94600	2.01	20240621	0.72	N	185750	2500	329 억	2054216	N	N	65	N	N
84	20241115	140920	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97100	1100	2	1.15	2130714700	22163	66.00	96200	97500	95100	124800	67200	96000	96138.38	15.59	-845	101200	98600	97300	94700	93400	97950	94050	329	28800	2500	72960	100	1	13174420	12792	6.02	1.48	12	0.17	16131.00	65569.00	136500	20231227	-28.86	94600	20240621	2.64	130900	-25.82	20240102	94600	2.64	20240621	137800	-29.54	20231226	94600	2.64	20240621	0.72	N	185750	2500	329 억	2054216	N	N	65	N	N
85	20241115	130921	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96300	300	2	0.31	1770411500	18439	54.91	96200	97500	95100	124800	67200	96000	96014.51	15.59	-2539	101200	98600	97300	94700	93400	97950	94050	329	28800	2500	72960	100	1	13174420	12687	5.97	1.47	12	0.14	16131.00	65569.00	136500	20231227	-29.45	94600	20240621	1.80	130900	-26.43	20240102	94600	1.80	20240621	137800	-30.12	20231226	94600	1.80	20240621	0.72	N	185750	2500	329 억	2054216	N	N	65	N	N
86	20241115	120924	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95800	-200	5	-0.21	1405520400	14646	43.62	96200	97500	95100	124800	67200	96000	95966.16	15.59	-3240	101200	98600	97300	94700	93400	97950	94050	329	28800	2500	72960	100	1	13174420	12621	5.94	1.46	12	0.11	16131.00	65569.00	136500	20231227	-29.82	94600	20240621	1.27	130900	-26.81	20240102	94600	1.27	20240621	137800	-30.48	20231226	94600	1.27	20240621	0.72	N	185750	2500	329 억	2054216	N	N	65	N	N
87	20241115	110900	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	95800	-200	5	-0.21	1025604300	10680	31.81	96200	97500	95100	124800	67200	96000	96030.37	15.59	-2733	101200	98600	97300	94700	93400	97950	94050	329	28800	2500	72960	100	1	13174420	12621	5.94	1.46	12	0.08	16131.00	65569.00	136500	20231227	-29.82	94600	20240621	1.27	130900	-26.81	20240102	94600	1.27	20240621	137800	-30.48	20231226	94600	1.27	20240621	0.72	N	185750	2500	329 억	2054216	N	N	65	N	N
88	20241115	100900	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96200	200	2	0.21	625482500	6510	19.39	96200	97500	95100	124800	67200	96000	96080.27	15.59	-1982	101200	98600	97300	94700	93400	97950	94050	329	28800	2500	72960	100	1	13174420	12674	5.96	1.47	12	0.05	16131.00	65569.00	136500	20231227	-29.52	94600	20240621	1.69	130900	-26.51	20240102	94600	1.69	20240621	137800	-30.19	20231226	94600	1.69	20240621	0.72	N	185750	2500	329 억	2054216	N	N	65	N	N
89	20241115	090824	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96200	200	2	0.21	132571900	1376	4.10	96200	97500	95900	124800	67200	96000	96346.11	15.59	-424	101200	98600	97300	94700	93400	97950	94050	329	28800	2500	72960	100	1	13174420	12674	5.96	1.47	12	0.01	16131.00	65569.00	136500	20231227	-29.52	94600	20240621	1.69	130900	-26.51	20240102	94600	1.69	20240621	137800	-30.19	20231226	94600	1.69	20240621	0.72	N	185750	2500	329 억	2054216	N	N	65	N	N
90	20241114	160854	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	96600	-1700	5	-1.73	2591285100	26479	75.04	98300	99900	96500	127700	68900	98300	97861.89	15.63	-6656	102966	100632	99466	97132	95966	100050	96550	329	29400	2500	74700	100	1	13174420	12726	5.99	1.47	12	0.20	16131.00	65569.00	136500	20231227	-29.23	94600	20240621	2.11	130900	-26.20	20240102	94600	2.11	20240621	137800	-29.90	20231226	94600	2.11	20240621	0.74	N	185750	2500	329 억	2059009	N	N	144	N	N
91	20241114	150900	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97600	-700	5	-0.71	1800023000	18337	51.97	98300	99900	97200	127700	68900	98300	98163.44	15.63	-5953	102966	100632	99466	97132	95966	100050	96550	329	29400	2500	74700	100	1	13174420	12858	6.05	1.49	12	0.14	16131.00	65569.00	136500	20231227	-28.50	94600	20240621	3.17	130900	-25.44	20240102	94600	3.17	20240621	137800	-29.17	20231226	94600	3.17	20240621	0.74	N	185750	2500	329 억	2059009	N	N	144	N	N
92	20241114	140853	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97400	-900	5	-0.92	1497695900	15240	43.19	98300	99900	97200	127700	68900	98300	98274.01	15.63	-4940	102966	100632	99466	97132	95966	100050	96550	329	29400	2500	74700	100	1	13174420	12832	6.04	1.49	12	0.12	16131.00	65569.00	136500	20231227	-28.64	94600	20240621	2.96	130900	-25.59	20240102	94600	2.96	20240621	137800	-29.32	20231226	94600	2.96	20240621	0.74	N	185750	2500	329 억	2059009	N	N	144	N	N
93	20241114	130854	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	97500	-800	5	-0.81	1340252800	13622	38.61	98300	99900	97200	127700	68900	98300	98388.84	15.63	-4509	102966	100632	99466	97132	95966	100050	96550	329	29400	2500	74700	100	1	13174420	12845	6.04	1.49	12	0.10	16131.00	65569.00	136500	20231227	-28.57	94600	20240621	3.07	130900	-25.52	20240102	94600	3.07	20240621	137800	-29.25	20231226	94600	3.07	20240621	0.74	N	185750	2500	329 억	2059009	N	N	144	N	N
94	20241114	120853	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98100	-200	5	-0.20	1088755300	11045	31.30	98300	99900	97600	127700	68900	98300	98574.50	15.63	-3984	102966	100632	99466	97132	95966	100050	96550	329	29400	2500	74700	100	1	13174420	12924	6.08	1.50	12	0.08	16131.00	65569.00	136500	20231227	-28.13	94600	20240621	3.70	130900	-25.06	20240102	94600	3.70	20240621	137800	-28.81	20231226	94600	3.70	20240621	0.74	N	185750	2500	329 억	2059009	N	N	144	N	N
95	20241114	110851	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98300	0	3	0.00	681841200	6889	19.52	98300	99900	98300	127700	68900	98300	98975.35	15.63	-2708	102966	100632	99466	97132	95966	100050	96550	329	29400	2500	74700	100	1	13174420	12950	6.09	1.50	12	0.05	16131.00	65569.00	136500	20231227	-27.99	94600	20240621	3.91	130900	-24.90	20240102	94600	3.91	20240621	137800	-28.66	20231226	94600	3.91	20240621	0.74	N	185750	2500	329 억	2059009	N	N	144	N	N
96	20241114	100911	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98500	200	2	0.20	58804800	597	1.69	98300	99800	98300	127700	68900	98300	98500.50	15.63	191	102966	100632	99466	97132	95966	100050	96550	329	29400	2500	74700	100	1	13174420	12977	6.11	1.50	12	0.00	16131.00	65569.00	136500	20231227	-27.84	94600	20240621	4.12	130900	-24.75	20240102	94600	4.12	20240621	137800	-28.52	20231226	94600	4.12	20240621	0.74	N	185750	2500	329 억	2059009	N	N	144	N	N
97	20241114	090846	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	98300	0	3	0.00	0	0	0.00	0	0	0	127700	68900	98300	0.00	15.63	0	102966	100632	99466	97132	95966	100050	96550	329	29400	2500	74700	100	1	13174420	12950	6.09	1.50	12	0.00	16131.00	65569.00	136500	20231227	-27.99	94600	20240621	3.91	130900	-24.90	20240102	94600	3.91	20240621	137800	-28.66	20231226	94600	3.91	20240621	0.74	N	185750	2500	329 억	2059009	N	N	144	N	N
98	20241112	160822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100400	-1200	5	-1.18	3849791500	37908	122.28	100900	103000	100400	132000	71200	101600	101556.72	15.67	-294	104666	103132	102166	100632	99666	102650	100150	329	30400	2500	77210	100	1	13174420	13227	6.22	1.53	12	0.29	16131.00	65569.00	136500	20231227	-26.45	92571	20231103	8.46	130900	-23.30	20240102	94600	6.13	20240621	137800	-27.14	20231226	94600	6.13	20240621	0.76	N	185750	2500	329 억	2064988	N	N	173	N	N
99	20241112	150830	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100800	-800	5	-0.79	3556327900	34993	112.87	100900	103000	100800	132000	71200	101600	101629.69	15.67	-285	104666	103132	102166	100632	99666	102650	100150	329	30400	2500	77210	100	1	13174420	13280	6.25	1.54	12	0.27	16131.00	65569.00	136500	20231227	-26.15	92571	20231103	8.89	130900	-22.99	20240102	94600	6.55	20240621	137800	-26.85	20231226	94600	6.55	20240621	0.76	N	185750	2500	329 억	2064988	N	N	124	N	N
100	20241112	140834	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101100	-500	5	-0.49	2981760100	29303	94.52	100900	103000	100800	132000	71200	101600	101756.14	15.67	-1511	104666	103132	102166	100632	99666	102650	100150	329	30400	2500	77210	100	1	13174420	13319	6.27	1.54	12	0.22	16131.00	65569.00	136500	20231227	-25.93	92571	20231103	9.21	130900	-22.77	20240102	94600	6.87	20240621	137800	-26.63	20231226	94600	6.87	20240621	0.76	N	185750	2500	329 억	2064988	N	N	124	N	N
101	20241112	130832	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101600	0	3	0.00	2208056000	21668	69.89	100900	103000	100900	132000	71200	101600	101904.01	15.67	333	104666	103132	102166	100632	99666	102650	100150	329	30400	2500	77210	100	1	13174420	13385	6.30	1.55	12	0.16	16131.00	65569.00	136500	20231227	-25.57	92571	20231103	9.75	130900	-22.38	20240102	94600	7.40	20240621	137800	-26.27	20231226	94600	7.40	20240621	0.76	N	185750	2500	329 억	2064988	N	N	124	N	N
102	20241112	120831	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101600	0	3	0.00	1700253500	16669	53.77	100900	103000	100900	132000	71200	101600	102000.93	15.67	898	104666	103132	102166	100632	99666	102650	100150	329	30400	2500	77210	100	1	13174420	13385	6.30	1.55	12	0.13	16131.00	65569.00	136500	20231227	-25.57	92571	20231103	9.75	130900	-22.38	20240102	94600	7.40	20240621	137800	-26.27	20231226	94600	7.40	20240621	0.76	N	185750	2500	329 억	2064988	N	N	124	N	N
103	20241112	110829	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101900	300	2	0.30	1455354600	14263	46.01	100900	103000	100900	132000	71200	101600	102037.06	15.67	530	104666	103132	102166	100632	99666	102650	100150	329	30400	2500	77210	100	1	13174420	13425	6.32	1.55	12	0.11	16131.00	65569.00	136500	20231227	-25.35	92571	20231103	10.08	130900	-22.15	20240102	94600	7.72	20240621	137800	-26.05	20231226	94600	7.72	20240621	0.76	N	185750	2500	329 억	2064988	N	N	124	N	N
104	20241112	100827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101800	200	2	0.20	1191910900	11682	37.68	100900	103000	100900	132000	71200	101600	102029.70	15.67	-585	104666	103132	102166	100632	99666	102650	100150	329	30400	2500	77210	100	1	13174420	13412	6.31	1.55	12	0.09	16131.00	65569.00	136500	20231227	-25.42	92571	20231103	9.97	130900	-22.23	20240102	94600	7.61	20240621	137800	-26.12	20231226	94600	7.61	20240621	0.76	N	185750	2500	329 억	2064988	N	N	124	N	N
105	20241112	090827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102400	800	2	0.79	256380500	2518	8.12	100900	103000	100900	132000	71200	101600	101819.10	15.67	729	104666	103132	102166	100632	99666	102650	100150	329	30400	2500	77210	100	1	13174420	13491	6.35	1.56	12	0.02	16131.00	65569.00	136500	20231227	-24.98	92571	20231103	10.62	130900	-21.77	20240102	94600	8.25	20240621	137800	-25.69	20231226	94600	8.25	20240621	0.76	N	185750	2500	329 억	2064988	N	N	124	N	N
106	20241111	160821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101600	-3000	5	-2.87	3151871500	30865	121.44	103700	103700	101200	135900	73300	104600	102118.50	15.65	-2706	106400	105500	104000	103100	101600	105950	103550	329	31300	2500	79490	100	1	13174420	13385	6.30	1.55	12	0.23	16131.00	65569.00	136500	20231227	-25.57	90471	20231102	12.30	130900	-22.38	20240102	94600	7.40	20240621	137800	-26.27	20231226	94600	7.40	20240621	0.76	N	185750	2500	329 억	2062113	N	N	124	N	N
107	20241111	150844	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101300	-3300	5	-3.15	2860763200	27997	110.16	103700	103700	101200	135900	73300	104600	102181.06	15.65	-1892	106400	105500	104000	103100	101600	105950	103550	329	31300	2500	79490	100	1	13174420	13346	6.28	1.54	12	0.21	16131.00	65569.00	136500	20231227	-25.79	90471	20231102	11.97	130900	-22.61	20240102	94600	7.08	20240621	137800	-26.49	20231226	94600	7.08	20240621	0.76	N	185750	2500	329 억	2062113	N	N	77	N	N
108	20241111	140833	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102300	-2300	5	-2.20	1852498200	18079	71.13	103700	103700	101700	135900	73300	104600	102466.85	15.65	-1141	106400	105500	104000	103100	101600	105950	103550	329	31300	2500	79490	100	1	13174420	13477	6.34	1.56	12	0.14	16131.00	65569.00	136500	20231227	-25.05	90471	20231102	13.07	130900	-21.85	20240102	94600	8.14	20240621	137800	-25.76	20231226	94600	8.14	20240621	0.76	N	185750	2500	329 억	2062113	N	N	77	N	N
109	20241111	130831	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102200	-2400	5	-2.29	1727061900	16853	66.31	103700	103700	101700	135900	73300	104600	102478.01	15.65	-692	106400	105500	104000	103100	101600	105950	103550	329	31300	2500	79490	100	1	13174420	13464	6.34	1.56	12	0.13	16131.00	65569.00	136500	20231227	-25.13	90471	20231102	12.96	130900	-21.93	20240102	94600	8.03	20240621	137800	-25.83	20231226	94600	8.03	20240621	0.76	N	185750	2500	329 억	2062113	N	N	77	N	N
110	20241111	120828	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102600	-2000	5	-1.91	1498351400	14619	57.52	103700	103700	101700	135900	73300	104600	102493.43	15.65	-101	106400	105500	104000	103100	101600	105950	103550	329	31300	2500	79490	100	1	13174420	13517	6.36	1.56	12	0.11	16131.00	65569.00	136500	20231227	-24.84	90471	20231102	13.41	130900	-21.62	20240102	94600	8.46	20240621	137800	-25.54	20231226	94600	8.46	20240621	0.76	N	185750	2500	329 억	2062113	N	N	77	N	N
111	20241111	110825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102900	-1700	5	-1.63	1093968300	10681	42.02	103700	103700	101700	135900	73300	104600	102421.90	15.65	-123	106400	105500	104000	103100	101600	105950	103550	329	31300	2500	79490	100	1	13174420	13556	6.38	1.57	12	0.08	16131.00	65569.00	136500	20231227	-24.62	90471	20231102	13.74	130900	-21.39	20240102	94600	8.77	20240621	137800	-25.33	20231226	94600	8.77	20240621	0.76	N	185750	2500	329 억	2062113	N	N	77	N	N
112	20241111	100821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102500	-2100	5	-2.01	846162600	8270	32.54	103700	103700	101700	135900	73300	104600	102317.12	15.65	-431	106400	105500	104000	103100	101600	105950	103550	329	31300	2500	79490	100	1	13174420	13504	6.35	1.56	12	0.06	16131.00	65569.00	136500	20231227	-24.91	90471	20231102	13.30	130900	-21.70	20240102	94600	8.35	20240621	137800	-25.62	20231226	94600	8.35	20240621	0.76	N	185750	2500	329 억	2062113	N	N	77	N	N
113	20241111	090818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102700	-1900	5	-1.82	188679900	1838	7.23	103700	103700	102100	135900	73300	104600	102655.01	15.65	1170	106400	105500	104000	103100	101600	105950	103550	329	31300	2500	79490	100	1	13174420	13530	6.37	1.57	12	0.01	16131.00	65569.00	136500	20231227	-24.76	90471	20231102	13.52	130900	-21.54	20240102	94600	8.56	20240621	137800	-25.47	20231226	94600	8.56	20240621	0.76	N	185750	2500	329 억	2062113	N	N	77	N	N
114	20241108	160813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	104600	2100	2	2.05	2639102900	25406	78.62	103400	104900	102500	133200	71800	102500	103876.87	15.67	-1535	105700	104100	102800	101200	99900	104900	102000	329	30700	2500	77900	100	1	13174420	13780	6.48	1.60	12	0.19	16131.00	65569.00	136500	20231227	-23.37	88944	20231101	17.60	130900	-20.09	20240102	94600	10.57	20240621	137800	-24.09	20231226	94600	10.57	20240621	0.76	N	185750	2500	329 억	2064582	N	N	77	N	N
115	20241108	150821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	104400	1900	2	1.85	2287728700	22046	68.22	103400	104900	102500	133200	71800	102500	103770.69	15.67	-1379	105700	104100	102800	101200	99900	104900	102000	329	30700	2500	77900	100	1	13174420	13754	6.47	1.59	12	0.17	16131.00	65569.00	136500	20231227	-23.52	88944	20231101	17.38	130900	-20.24	20240102	94600	10.36	20240621	137800	-24.24	20231226	94600	10.36	20240621	0.76	N	185750	2500	329 억	2064582	N	N	33	N	N
116	20241108	140820	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103500	1000	2	0.98	1802518800	17391	53.82	103400	104900	102500	133200	71800	102500	103646.64	15.67	-1096	105700	104100	102800	101200	99900	104900	102000	329	30700	2500	77900	100	1	13174420	13636	6.42	1.58	12	0.13	16131.00	65569.00	136500	20231227	-24.18	88944	20231101	16.37	130900	-20.93	20240102	94600	9.41	20240621	137800	-24.89	20231226	94600	9.41	20240621	0.76	N	185750	2500	329 억	2064582	N	N	33	N	N
117	20241108	130822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103300	800	2	0.78	1549306300	14945	46.25	103400	104900	102500	133200	71800	102500	103667.20	15.67	-649	105700	104100	102800	101200	99900	104900	102000	329	30700	2500	77900	100	1	13174420	13609	6.40	1.58	12	0.11	16131.00	65569.00	136500	20231227	-24.32	88944	20231101	16.14	130900	-21.08	20240102	94600	9.20	20240621	137800	-25.04	20231226	94600	9.20	20240621	0.76	N	185750	2500	329 억	2064582	N	N	33	N	N
118	20241108	120821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103700	1200	2	1.17	1190246500	11472	35.50	103400	104900	102500	133200	71800	102500	103752.31	15.67	626	105700	104100	102800	101200	99900	104900	102000	329	30700	2500	77900	100	1	13174420	13662	6.43	1.58	12	0.09	16131.00	65569.00	136500	20231227	-24.03	88944	20231101	16.59	130900	-20.78	20240102	94600	9.62	20240621	137800	-24.75	20231226	94600	9.62	20240621	0.76	N	185750	2500	329 억	2064582	N	N	33	N	N
119	20241108	110820	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103500	1000	2	0.98	990580000	9548	29.55	103400	104900	102500	133200	71800	102500	103747.38	15.67	289	105700	104100	102800	101200	99900	104900	102000	329	30700	2500	77900	100	1	13174420	13636	6.42	1.58	12	0.07	16131.00	65569.00	136500	20231227	-24.18	88944	20231101	16.37	130900	-20.93	20240102	94600	9.41	20240621	137800	-24.89	20231226	94600	9.41	20240621	0.76	N	185750	2500	329 억	2064582	N	N	33	N	N
120	20241108	100830	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103700	1200	2	1.17	692271800	6668	20.63	103400	104900	102500	133200	71800	102500	103820.01	15.67	1459	105700	104100	102800	101200	99900	104900	102000	329	30700	2500	77900	100	1	13174420	13662	6.43	1.58	12	0.05	16131.00	65569.00	136500	20231227	-24.03	88944	20231101	16.59	130900	-20.78	20240102	94600	9.62	20240621	137800	-24.75	20231226	94600	9.62	20240621	0.76	N	185750	2500	329 억	2064582	N	N	33	N	N
121	20241108	090814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103100	600	2	0.59	74841300	725	2.24	103400	103500	102500	133200	71800	102500	103229.38	15.67	530	105700	104100	102800	101200	99900	104900	102000	329	30700	2500	77900	100	1	13174420	13583	6.39	1.57	12	0.01	16131.00	65569.00	136500	20231227	-24.47	88944	20231101	15.92	130900	-21.24	20240102	94600	8.99	20240621	137800	-25.18	20231226	94600	8.99	20240621	0.76	N	185750	2500	329 억	2064582	N	N	33	N	N
122	20241107	160814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102500	-700	5	-0.68	3316813500	32304	132.14	101700	104400	101500	134100	72300	103200	102675.03	15.66	-384	106866	105032	103166	101332	99466	105050	101350	329	30900	2500	78430	100	1	13174420	13504	6.35	1.56	12	0.25	16131.00	65569.00	136500	20231227	-24.91	87608	20231031	17.00	130900	-21.70	20240102	94600	8.35	20240621	139800	-26.68	20231107	94600	8.35	20240621	0.76	N	185750	2500	329 억	2062982	N	N	33	N	N
123	20241107	150818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102500	-700	5	-0.68	3070246300	29898	122.30	101700	104400	101500	134100	72300	103200	102690.69	15.66	-855	106866	105032	103166	101332	99466	105050	101350	329	30900	2500	78430	100	1	13174420	13504	6.35	1.56	12	0.23	16131.00	65569.00	136500	20231227	-24.91	87608	20231031	17.00	130900	-21.70	20240102	94600	8.35	20240621	139800	-26.68	20231107	94600	8.35	20240621	0.76	N	185750	2500	329 억	2062982	N	N	138	N	N
124	20241107	140820	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102400	-800	5	-0.78	2619687200	25500	104.31	101700	104400	101500	134100	72300	103200	102732.83	15.66	220	106866	105032	103166	101332	99466	105050	101350	329	30900	2500	78430	100	1	13174420	13491	6.35	1.56	12	0.19	16131.00	65569.00	136500	20231227	-24.98	87608	20231031	16.88	130900	-21.77	20240102	94600	8.25	20240621	139800	-26.75	20231107	94600	8.25	20240621	0.76	N	185750	2500	329 억	2062982	N	N	138	N	N
125	20241107	130822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102500	-700	5	-0.68	2292567800	22306	91.25	101700	104400	101500	134100	72300	103200	102778.08	15.66	331	106866	105032	103166	101332	99466	105050	101350	329	30900	2500	78430	100	1	13174420	13504	6.35	1.56	12	0.17	16131.00	65569.00	136500	20231227	-24.91	87608	20231031	17.00	130900	-21.70	20240102	94600	8.35	20240621	139800	-26.68	20231107	94600	8.35	20240621	0.76	N	185750	2500	329 억	2062982	N	N	138	N	N
126	20241107	120818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103200	0	3	0.00	1959946800	19080	78.05	101700	104400	101500	134100	72300	103200	102722.58	15.66	-461	106866	105032	103166	101332	99466	105050	101350	329	30900	2500	78430	100	1	13174420	13596	6.40	1.57	12	0.14	16131.00	65569.00	136500	20231227	-24.40	87608	20231031	17.80	130900	-21.16	20240102	94600	9.09	20240621	139800	-26.18	20231107	94600	9.09	20240621	0.76	N	185750	2500	329 억	2062982	N	N	138	N	N
127	20241107	110815	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103100	-100	5	-0.10	1614656500	15726	64.33	101700	104400	101500	134100	72300	103200	102674.33	15.66	-1035	106866	105032	103166	101332	99466	105050	101350	329	30900	2500	78430	100	1	13174420	13583	6.39	1.57	12	0.12	16131.00	65569.00	136500	20231227	-24.47	87608	20231031	17.68	130900	-21.24	20240102	94600	8.99	20240621	139800	-26.25	20231107	94600	8.99	20240621	0.76	N	185750	2500	329 억	2062982	N	N	138	N	N
128	20241107	100816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103000	-200	5	-0.19	1241119800	12092	49.46	101700	104400	101500	134100	72300	103200	102639.75	15.66	-2295	106866	105032	103166	101332	99466	105050	101350	329	30900	2500	78430	100	1	13174420	13570	6.39	1.57	12	0.09	16131.00	65569.00	136500	20231227	-24.54	87608	20231031	17.57	130900	-21.31	20240102	94600	8.88	20240621	139800	-26.32	20231107	94600	8.88	20240621	0.76	N	185750	2500	329 억	2062982	N	N	138	N	N
129	20241107	090815	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102000	-1200	5	-1.16	165984800	1631	6.67	101700	102400	101500	134100	72300	103200	101768.73	15.66	-926	106866	105032	103166	101332	99466	105050	101350	329	30900	2500	78430	100	1	13174420	13438	6.32	1.56	12	0.01	16131.00	65569.00	136500	20231227	-25.27	87608	20231031	16.43	130900	-22.08	20240102	94600	7.82	20240621	139800	-27.04	20231107	94600	7.82	20240621	0.76	N	185750	2500	329 억	2062982	N	N	138	N	N
130	20241106	160821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103200	-600	5	-0.58	2480027000	24155	93.18	103200	105000	101300	134900	72700	103800	102670.91	15.63	1743	106466	105132	104166	102832	101866	104650	102350	329	31100	2500	78880	100	1	13174420	13596	6.40	1.57	12	0.18	16131.00	65569.00	136500	20231227	-24.40	87513	20231030	17.93	130900	-21.16	20240102	94600	9.09	20240621	139800	-26.18	20231107	94600	9.09	20240621	0.77	N	185750	2500	329 억	2059658	N	N	138	N	N
131	20241106	150847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102600	-1200	5	-1.16	2246209500	21883	84.42	103200	105000	101300	134900	72700	103800	102646.32	15.63	1372	106466	105132	104166	102832	101866	104650	102350	329	31100	2500	78880	100	1	13174420	13517	6.36	1.56	12	0.17	16131.00	65569.00	136500	20231227	-24.84	87513	20231030	17.24	130900	-21.62	20240102	94600	8.46	20240621	139800	-26.61	20231107	94600	8.46	20240621	0.77	N	185750	2500	329 억	2059658	N	N	23	N	N
132	20241106	140839	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101800	-2000	5	-1.93	1830127300	17827	68.77	103200	105000	101300	134900	72700	103800	102660.42	15.63	720	106466	105132	104166	102832	101866	104650	102350	329	31100	2500	78880	100	1	13174420	13412	6.31	1.55	12	0.14	16131.00	65569.00	136500	20231227	-25.42	87513	20231030	16.33	130900	-22.23	20240102	94600	7.61	20240621	139800	-27.18	20231107	94600	7.61	20240621	0.77	N	185750	2500	329 억	2059658	N	N	23	N	N
133	20241106	130850	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101600	-2200	5	-2.12	1231569000	11938	46.05	103200	105000	101600	134900	72700	103800	103163.76	15.63	-1870	106466	105132	104166	102832	101866	104650	102350	329	31100	2500	78880	100	1	13174420	13385	6.30	1.55	12	0.09	16131.00	65569.00	136500	20231227	-25.57	87513	20231030	16.10	130900	-22.38	20240102	94600	7.40	20240621	139800	-27.32	20231107	94600	7.40	20240621	0.77	N	185750	2500	329 억	2059658	N	N	23	N	N
134	20241106	120821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102900	-900	5	-0.87	823100100	7949	30.67	103200	105000	102900	134900	72700	103800	103547.63	15.63	-849	106466	105132	104166	102832	101866	104650	102350	329	31100	2500	78880	100	1	13174420	13556	6.38	1.57	12	0.06	16131.00	65569.00	136500	20231227	-24.62	87513	20231030	17.58	130900	-21.39	20240102	94600	8.77	20240621	139800	-26.39	20231107	94600	8.77	20240621	0.77	N	185750	2500	329 억	2059658	N	N	23	N	N
135	20241106	110824	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103300	-500	5	-0.48	514926300	4962	19.14	103200	105000	103100	134900	72700	103800	103773.94	15.63	572	106466	105132	104166	102832	101866	104650	102350	329	31100	2500	78880	100	1	13174420	13609	6.40	1.58	12	0.04	16131.00	65569.00	136500	20231227	-24.32	87513	20231030	18.04	130900	-21.08	20240102	94600	9.20	20240621	139800	-26.11	20231107	94600	9.20	20240621	0.77	N	185750	2500	329 억	2059658	N	N	23	N	N
136	20241106	100831	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103500	-300	5	-0.29	388860400	3743	14.44	103200	105000	103100	134900	72700	103800	103890.03	15.63	749	106466	105132	104166	102832	101866	104650	102350	329	31100	2500	78880	100	1	13174420	13636	6.42	1.58	12	0.03	16131.00	65569.00	136500	20231227	-24.18	87513	20231030	18.27	130900	-20.93	20240102	94600	9.41	20240621	139800	-25.97	20231107	94600	9.41	20240621	0.77	N	185750	2500	329 억	2059658	N	N	23	N	N
137	20241106	090823	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103700	-100	5	-0.10	66499900	643	2.48	103200	104400	103100	134900	72700	103800	103421.31	15.63	99	106466	105132	104166	102832	101866	104650	102350	329	31100	2500	78880	100	1	13174420	13662	6.43	1.58	12	0.00	16131.00	65569.00	136500	20231227	-24.03	87513	20231030	18.50	130900	-20.78	20240102	94600	9.62	20240621	139800	-25.82	20231107	94600	9.62	20240621	0.77	N	185750	2500	329 억	2059658	N	N	23	N	N
138	20241105	160759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103800	400	2	0.39	2692666000	25865	102.44	104400	105500	103200	134400	72400	103400	104104.66	15.66	-3489	105800	104600	102200	101000	98600	105200	101600	329	31000	2500	78580	100	1	13174420	13675	6.43	1.58	12	0.20	16131.00	65569.00	136500	20231227	-23.96	86272	20231027	20.32	130900	-20.70	20240102	94600	9.73	20240621	139800	-25.75	20231107	94600	9.73	20240621	0.76	N	185750	2500	329 억	2063476	N	N	23	N	N
139	20241105	150817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103700	300	2	0.29	2467683000	23696	93.85	104400	105500	103200	134400	72400	103400	104139.22	15.66	-3139	105800	104600	102200	101000	98600	105200	101600	329	31000	2500	78580	100	1	13174420	13662	6.43	1.58	12	0.18	16131.00	65569.00	136500	20231227	-24.03	86272	20231027	20.20	130900	-20.78	20240102	94600	9.62	20240621	139800	-25.82	20231107	94600	9.62	20240621	0.76	N	185750	2500	329 억	2063476	N	N	7	N	N
140	20241105	140812	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103500	100	2	0.10	2126506200	20403	80.80	104400	105500	103300	134400	72400	103400	104225.17	15.66	-2239	105800	104600	102200	101000	98600	105200	101600	329	31000	2500	78580	100	1	13174420	13636	6.42	1.58	12	0.15	16131.00	65569.00	136500	20231227	-24.18	86272	20231027	19.97	130900	-20.93	20240102	94600	9.41	20240621	139800	-25.97	20231107	94600	9.41	20240621	0.76	N	185750	2500	329 억	2063476	N	N	7	N	N
141	20241105	130817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103900	500	2	0.48	1956124500	18758	74.29	104400	105500	103300	134400	72400	103400	104282.15	15.66	-1978	105800	104600	102200	101000	98600	105200	101600	329	31000	2500	78580	100	1	13174420	13688	6.44	1.58	12	0.14	16131.00	65569.00	136500	20231227	-23.88	86272	20231027	20.43	130900	-20.63	20240102	94600	9.83	20240621	139800	-25.68	20231107	94600	9.83	20240621	0.76	N	185750	2500	329 억	2063476	N	N	7	N	N
142	20241105	120810	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103900	500	2	0.48	1878209000	18007	71.31	104400	105500	103300	134400	72400	103400	104304.38	15.66	-1965	105800	104600	102200	101000	98600	105200	101600	329	31000	2500	78580	100	1	13174420	13688	6.44	1.58	12	0.14	16131.00	65569.00	136500	20231227	-23.88	86272	20231027	20.43	130900	-20.63	20240102	94600	9.83	20240621	139800	-25.68	20231107	94600	9.83	20240621	0.76	N	185750	2500	329 억	2063476	N	N	7	N	N
143	20241105	110759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	104100	700	2	0.68	1719748000	16481	65.27	104400	105500	103300	134400	72400	103400	104347.31	15.66	-1789	105800	104600	102200	101000	98600	105200	101600	329	31000	2500	78580	100	1	13174420	13715	6.45	1.59	12	0.13	16131.00	65569.00	136500	20231227	-23.74	86272	20231027	20.66	130900	-20.47	20240102	94600	10.04	20240621	139800	-25.54	20231107	94600	10.04	20240621	0.76	N	185750	2500	329 억	2063476	N	N	7	N	N
144	20241105	100808	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	104000	600	2	0.58	1446130500	13844	54.83	104400	105500	103300	134400	72400	103400	104459.01	15.66	-1392	105800	104600	102200	101000	98600	105200	101600	329	31000	2500	78580	100	1	13174420	13701	6.45	1.59	12	0.11	16131.00	65569.00	136500	20231227	-23.81	86272	20231027	20.55	130900	-20.55	20240102	94600	9.94	20240621	139800	-25.61	20231107	94600	9.94	20240621	0.76	N	185750	2500	329 억	2063476	N	N	7	N	N
145	20241105	090805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	104900	1500	2	1.45	685484100	6550	25.94	104400	105500	103600	134400	72400	103400	104654.06	15.66	-463	105800	104600	102200	101000	98600	105200	101600	329	31000	2500	78580	100	1	13174420	13820	6.50	1.60	12	0.05	16131.00	65569.00	136500	20231227	-23.15	86272	20231027	21.59	130900	-19.86	20240102	94600	10.89	20240621	139800	-24.96	20231107	94600	10.89	20240621	0.76	N	185750	2500	329 억	2063476	N	N	7	N	N
146	20241104	160801	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	103400	3000	2	2.99	2529751300	24818	79.66	101000	103400	99800	130500	70300	100400	101931.11	15.65	1803	102733	101566	100533	99366	98333	101050	98850	329	30100	2500	76300	100	1	13174420	13622	6.41	1.58	12	0.19	16131.00	65569.00	136500	20231227	-24.25	85795	20231026	20.52	130900	-21.01	20240102	94600	9.30	20240621	139800	-26.04	20231107	94600	9.30	20240621	0.76	N	185750	2500	329 억	2061808	N	N	7	N	N
147	20241104	150814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102500	2100	2	2.09	2252137400	22124	71.01	101000	103200	99800	130500	70300	100400	101796.12	15.65	2016	102733	101566	100533	99366	98333	101050	98850	329	30100	2500	76300	100	1	13174420	13504	6.35	1.56	12	0.17	16131.00	65569.00	136500	20231227	-24.91	85795	20231026	19.47	130900	-21.70	20240102	94600	8.35	20240621	139800	-26.68	20231107	94600	8.35	20240621	0.76	N	185750	2500	329 억	2061808	N	N	4	N	N
148	20241104	140801	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102400	2000	2	1.99	1925761300	18945	60.81	101000	102800	99800	130500	70300	100400	101650.11	15.65	1189	102733	101566	100533	99366	98333	101050	98850	329	30100	2500	76300	100	1	13174420	13491	6.35	1.56	12	0.14	16131.00	65569.00	136500	20231227	-24.98	85795	20231026	19.35	130900	-21.77	20240102	94600	8.25	20240621	139800	-26.75	20231107	94600	8.25	20240621	0.76	N	185750	2500	329 억	2061808	N	N	4	N	N
149	20241104	130744	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102500	2100	2	2.09	1797009700	17688	56.77	101000	102800	99800	130500	70300	100400	101594.85	15.65	891	102733	101566	100533	99366	98333	101050	98850	329	30100	2500	76300	100	1	13174420	13504	6.35	1.56	12	0.13	16131.00	65569.00	136500	20231227	-24.91	85795	20231026	19.47	130900	-21.70	20240102	94600	8.35	20240621	139800	-26.68	20231107	94600	8.35	20240621	0.76	N	185750	2500	329 억	2061808	N	N	4	N	N
150	20241104	120751	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102300	1900	2	1.89	1640053500	16157	51.86	101000	102800	99800	130500	70300	100400	101507.30	15.65	747	102733	101566	100533	99366	98333	101050	98850	329	30100	2500	76300	100	1	13174420	13477	6.34	1.56	12	0.12	16131.00	65569.00	136500	20231227	-25.05	85795	20231026	19.24	130900	-21.85	20240102	94600	8.14	20240621	139800	-26.82	20231107	94600	8.14	20240621	0.76	N	185750	2500	329 억	2061808	N	N	4	N	N
151	20241104	110745	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	102400	2000	2	1.99	1390340100	13720	44.04	101000	102800	99800	130500	70300	100400	101336.74	15.65	359	102733	101566	100533	99366	98333	101050	98850	329	30100	2500	76300	100	1	13174420	13491	6.35	1.56	12	0.10	16131.00	65569.00	136500	20231227	-24.98	85795	20231026	19.35	130900	-21.77	20240102	94600	8.25	20240621	139800	-26.75	20231107	94600	8.25	20240621	0.76	N	185750	2500	329 억	2061808	N	N	4	N	N
152	20241104	100737	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101800	1400	2	1.39	819232300	8134	26.11	101000	102000	99800	130500	70300	100400	100717.03	15.65	74	102733	101566	100533	99366	98333	101050	98850	329	30100	2500	76300	100	1	13174420	13412	6.31	1.55	12	0.06	16131.00	65569.00	136500	20231227	-25.42	85795	20231026	18.65	130900	-22.23	20240102	94600	7.61	20240621	139800	-27.18	20231107	94600	7.61	20240621	0.76	N	185750	2500	329 억	2061808	N	N	4	N	N
153	20241104	090747	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100300	-100	5	-0.10	117404800	1165	3.74	101000	101000	100100	130500	70300	100400	100776.65	15.65	-582	102733	101566	100533	99366	98333	101050	98850	329	30100	2500	76300	100	1	13174420	13214	6.22	1.53	12	0.01	16131.00	65569.00	136500	20231227	-26.52	85795	20231026	16.91	130900	-23.38	20240102	94600	6.03	20240621	139800	-28.25	20231107	94600	6.03	20240621	0.76	N	185750	2500	329 억	2061808	N	N	4	N	N
154	20241101	160721	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100400	-2400	5	-2.33	3111267200	31073	84.36	101300	101700	99500	133600	72000	102800	100127.66	15.73	-13348	104600	103700	101900	101000	99200	104150	101450	329	30800	2500	78120	100	1	13174420	13227	6.22	1.53	12	0.24	16131.00	65569.00	136500	20231227	-26.45	85795	20231026	17.02	130900	-23.30	20240102	94600	6.13	20240621	139800	-28.18	20231107	93200	7.73	20231101	0.76	N	185750	2500	329 억	2072042	N	N	4	N	N
155	20241101	150737	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	99700	-3100	5	-3.02	2694816700	26906	73.04	101300	101700	99700	133600	72000	102800	100156.72	15.73	-12670	104600	103700	101900	101000	99200	104150	101450	329	30800	2500	78120	100	1	13174420	13135	6.18	1.52	12	0.20	16131.00	65569.00	136500	20231227	-26.96	85795	20231026	16.21	130900	-23.83	20240102	94600	5.39	20240621	139800	-28.68	20231107	93200	6.97	20231101	0.76	N	185750	2500	329 억	2072042	N	N	21	N	N
156	20241101	140713	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100200	-2600	5	-2.53	2036618000	20322	55.17	101300	101700	99900	133600	72000	102800	100217.40	15.73	-11793	104600	103700	101900	101000	99200	104150	101450	329	30800	2500	78120	100	1	13174420	13201	6.21	1.53	12	0.15	16131.00	65569.00	136500	20231227	-26.59	85795	20231026	16.79	130900	-23.45	20240102	94600	5.92	20240621	139800	-28.33	20231107	93200	7.51	20231101	0.76	N	185750	2500	329 억	2072042	N	N	21	N	N
157	20241101	130846	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100100	-2700	5	-2.63	1908794700	19047	51.71	101300	101700	99900	133600	72000	102800	100214.98	15.73	-10903	104600	103700	101900	101000	99200	104150	101450	329	30800	2500	78120	100	1	13174420	13188	6.21	1.53	12	0.14	16131.00	65569.00	136500	20231227	-26.67	85795	20231026	16.67	130900	-23.53	20240102	94600	5.81	20240621	139800	-28.40	20231107	93200	7.40	20231101	0.76	N	185750	2500	329 억	2072042	N	N	21	N	N
158	20241101	120846	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100000	-2800	5	-2.72	1765843000	17621	47.84	101300	101700	99900	133600	72000	102800	100212.42	15.73	-10419	104600	103700	101900	101000	99200	104150	101450	329	30800	2500	78120	100	1	13174420	13174	6.20	1.53	12	0.13	16131.00	65569.00	136500	20231227	-26.74	85795	20231026	16.56	130900	-23.61	20240102	94600	5.71	20240621	139800	-28.47	20231107	93200	7.30	20231101	0.76	N	185750	2500	329 억	2072042	N	N	21	N	N
159	20241101	110843	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100000	-2800	5	-2.72	1503405100	14998	40.72	101300	101700	99900	133600	72000	102800	100240.37	15.73	-8921	104600	103700	101900	101000	99200	104150	101450	329	30800	2500	78120	100	1	13174420	13174	6.20	1.53	12	0.11	16131.00	65569.00	136500	20231227	-26.74	85795	20231026	16.56	130900	-23.61	20240102	94600	5.71	20240621	139800	-28.47	20231107	93200	7.30	20231101	0.76	N	185750	2500	329 억	2072042	N	N	21	N	N
160	20241101	100844	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	100200	-2600	5	-2.53	808883300	8056	21.87	101300	101700	100000	133600	72000	102800	100407.56	15.73	-4235	104600	103700	101900	101000	99200	104150	101450	329	30800	2500	78120	100	1	13174420	13201	6.21	1.53	12	0.06	16131.00	65569.00	136500	20231227	-26.59	85795	20231026	16.79	130900	-23.45	20240102	94600	5.92	20240621	139800	-28.33	20231107	93200	7.51	20231101	0.76	N	185750	2500	329 억	2072042	N	N	21	N	N
161	20241101	090842	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	101000	-1800	5	-1.75	115593500	1144	3.11	101300	101700	100500	133600	72000	102800	101043.27	15.73	-553	104600	103700	101900	101000	99200	104150	101450	329	30800	2500	78120	100	1	13174420	13306	6.26	1.54	12	0.01	16131.00	65569.00	136500	20231227	-26.01	85795	20231026	17.72	130900	-22.84	20240102	94600	6.77	20240621	139800	-27.75	20231107	93200	8.37	20231101	0.76	N	185750	2500	329 억	2072042	N	N	21	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History