KissMeData/207940/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	1000	2	0.13	31550712000	39727	29.07	793000	798000	789000	1030000	556000	793000	794188.19	10.90	0	4224	807666	800332	785666	778332	763666	804000	782000	1779	237000	2500	634400	1000	1	71174000	565122	69.70	6.29	12	0.06	11392.00	126233.00	830000	20230130	-4.34	668000	20231004	18.86	800000	-0.75	20240102	739000	7.44	20240115	830000	-4.34	20230130	668000	18.86	20231004	0.06	N	207940	2500	1779 억	7759963	N	N	84	N	N
3	20240123	110941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	1000	2	0.13	27313066000	34397	25.17	793000	798000	789000	1030000	556000	793000	794053.79	10.90	0	4204	807666	800332	785666	778332	763666	804000	782000	1779	237000	2500	634400	1000	1	71174000	565122	69.70	6.29	12	0.05	11392.00	126233.00	830000	20230130	-4.34	668000	20231004	18.86	800000	-0.75	20240102	739000	7.44	20240115	830000	-4.34	20230130	668000	18.86	20231004	0.06	N	207940	2500	1779 억	7759963	N	N	84	N	N
4	20240123	100941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	794000	1000	2	0.13	20346432000	25618	18.75	793000	798000	789000	1030000	556000	793000	794224.16	10.90	0	1274	807666	800332	785666	778332	763666	804000	782000	1779	237000	2500	634400	1000	1	71174000	565122	69.70	6.29	12	0.04	11392.00	126233.00	830000	20230130	-4.34	668000	20231004	18.86	800000	-0.75	20240102	739000	7.44	20240115	830000	-4.34	20230130	668000	18.86	20231004	0.06	N	207940	2500	1779 억	7759963	N	N	84	N	N
5	20240123	090942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	797000	4000	2	0.50	7619615000	9597	7.02	793000	798000	789000	1030000	556000	793000	793958.21	10.90	0	874	807666	800332	785666	778332	763666	804000	782000	1779	237000	2500	634400	1000	1	71174000	567257	69.96	6.31	12	0.01	11392.00	126233.00	830000	20230130	-3.98	668000	20231004	19.31	800000	-0.38	20240102	739000	7.85	20240115	830000	-3.98	20230130	668000	19.31	20231004	0.06	N	207940	2500	1779 억	7759963	N	N	84	N	N
6	20240119	160935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	770000	20000	2	2.67	67360608000	88338	195.21	751000	771000	747000	975000	525000	750000	762523.07	10.75	0	-6141	764666	757332	752666	745332	740666	755000	743000	1779	225000	2500	600000	1000	1	71174000	548040	67.59	6.10	12	0.12	11392.00	126233.00	830000	20230130	-7.23	668000	20231004	15.27	800000	-3.75	20240102	739000	4.19	20240115	830000	-7.23	20230130	668000	15.27	20231004	0.07	N	207940	2500	1779 억	7653388	N	N	16	N	N
7	20240119	150938	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	768000	18000	2	2.40	56427491000	74133	163.82	751000	769000	747000	975000	525000	750000	761165.62	10.75	0	-4928	764666	757332	752666	745332	740666	755000	743000	1779	225000	2500	600000	1000	1	71174000	546616	67.42	6.08	12	0.10	11392.00	126233.00	830000	20230130	-7.47	668000	20231004	14.97	800000	-4.00	20240102	739000	3.92	20240115	830000	-7.47	20230130	668000	14.97	20231004	0.07	N	207940	2500	1779 억	7653388	N	N	38	N	N
8	20240119	140936	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	764000	14000	2	1.87	39791706000	52431	115.86	751000	766000	747000	975000	525000	750000	758934.71	10.75	0	-2587	764666	757332	752666	745332	740666	755000	743000	1779	225000	2500	600000	1000	1	71174000	543769	67.06	6.05	12	0.07	11392.00	126233.00	830000	20230130	-7.95	668000	20231004	14.37	800000	-4.50	20240102	739000	3.38	20240115	830000	-7.95	20230130	668000	14.37	20231004	0.07	N	207940	2500	1779 억	7653388	N	N	38	N	N
9	20240119	130937	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	762000	12000	2	1.60	30167795000	39827	88.01	751000	766000	747000	975000	525000	750000	757470.94	10.75	0	-1513	764666	757332	752666	745332	740666	755000	743000	1779	225000	2500	600000	1000	1	71174000	542346	66.89	6.04	12	0.06	11392.00	126233.00	830000	20230130	-8.19	668000	20231004	14.07	800000	-4.75	20240102	739000	3.11	20240115	830000	-8.19	20230130	668000	14.07	20231004	0.07	N	207940	2500	1779 억	7653388	N	N	38	N	N
10	20240119	120940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	10000	2	1.33	25389383000	33548	74.14	751000	766000	747000	975000	525000	750000	756807.65	10.75	0	-1251	764666	757332	752666	745332	740666	755000	743000	1779	225000	2500	600000	1000	1	71174000	540922	66.71	6.02	12	0.05	11392.00	126233.00	830000	20230130	-8.43	668000	20231004	13.77	800000	-5.00	20240102	739000	2.84	20240115	830000	-8.43	20230130	668000	13.77	20231004	0.07	N	207940	2500	1779 억	7653388	N	N	38	N	N
11	20240119	110939	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	762000	12000	2	1.60	19115308000	25317	55.95	751000	766000	747000	975000	525000	750000	755038.43	10.75	0	-678	764666	757332	752666	745332	740666	755000	743000	1779	225000	2500	600000	1000	1	71174000	542346	66.89	6.04	12	0.04	11392.00	126233.00	830000	20230130	-8.19	668000	20231004	14.07	800000	-4.75	20240102	739000	3.11	20240115	830000	-8.19	20230130	668000	14.07	20231004	0.07	N	207940	2500	1779 억	7653388	N	N	38	N	N
12	20240119	100943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	6000	2	0.80	10210559000	13553	29.95	751000	757000	747000	975000	525000	750000	753379.99	10.75	0	-911	764666	757332	752666	745332	740666	755000	743000	1779	225000	2500	600000	1000	1	71174000	538075	66.36	5.99	12	0.02	11392.00	126233.00	830000	20230130	-8.92	668000	20231004	13.17	800000	-5.50	20240102	739000	2.30	20240115	830000	-8.92	20230130	668000	13.17	20231004	0.07	N	207940	2500	1779 억	7653388	N	N	38	N	N
13	20240119	090937	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	3000	2	0.40	2424347000	3229	7.14	751000	754000	747000	975000	525000	750000	750804.27	10.75	0	-672	764666	757332	752666	745332	740666	755000	743000	1779	225000	2500	600000	1000	1	71174000	535940	66.10	5.97	12	0.00	11392.00	126233.00	830000	20230130	-9.28	668000	20231004	12.72	800000	-5.88	20240102	739000	1.89	20240115	830000	-9.28	20230130	668000	12.72	20231004	0.07	N	207940	2500	1779 억	7653388	N	N	38	N	N
14	20240118	160934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	-6000	5	-0.79	33835998000	44962	67.30	756000	760000	748000	982000	530000	756000	752551.30	10.74	0	-3142	775333	765666	760333	750666	745333	763000	748000	1779	226000	2500	604800	1000	1	71174000	533805	65.84	5.94	12	0.06	11392.00	126233.00	830000	20230130	-9.64	668000	20231004	12.28	800000	-6.25	20240102	739000	1.49	20240115	830000	-9.64	20230130	668000	12.28	20231004	0.07	N	207940	2500	1779 억	7645770	N	N	38	N	N
15	20240118	150935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	-3000	5	-0.40	26915244000	35740	53.50	756000	760000	748000	982000	530000	756000	753084.53	10.74	0	4	775333	765666	760333	750666	745333	763000	748000	1779	226000	2500	604800	1000	1	71174000	535940	66.10	5.97	12	0.05	11392.00	126233.00	830000	20230130	-9.28	668000	20231004	12.72	800000	-5.88	20240102	739000	1.89	20240115	830000	-9.28	20230130	668000	12.72	20231004	0.07	N	207940	2500	1779 억	7645770	N	N	93	N	N
16	20240118	140936	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	-4000	5	-0.53	22371023000	29690	44.44	756000	760000	748000	982000	530000	756000	753486.71	10.74	0	270	775333	765666	760333	750666	745333	763000	748000	1779	226000	2500	604800	1000	1	71174000	535228	66.01	5.96	12	0.04	11392.00	126233.00	830000	20230130	-9.40	668000	20231004	12.57	800000	-6.00	20240102	739000	1.76	20240115	830000	-9.40	20230130	668000	12.57	20231004	0.07	N	207940	2500	1779 억	7645770	N	N	93	N	N
17	20240118	130933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	-2000	5	-0.26	16001925000	21216	31.76	756000	760000	748000	982000	530000	756000	754238.46	10.74	0	226	775333	765666	760333	750666	745333	763000	748000	1779	226000	2500	604800	1000	1	71174000	536652	66.19	5.97	12	0.03	11392.00	126233.00	830000	20230130	-9.16	668000	20231004	12.87	800000	-5.75	20240102	739000	2.03	20240115	830000	-9.16	20230130	668000	12.87	20231004	0.07	N	207940	2500	1779 억	7645770	N	N	93	N	N
18	20240118	120937	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	-2000	5	-0.26	14541669000	19280	28.86	756000	760000	748000	982000	530000	756000	754235.85	10.74	0	527	775333	765666	760333	750666	745333	763000	748000	1779	226000	2500	604800	1000	1	71174000	536652	66.19	5.97	12	0.03	11392.00	126233.00	830000	20230130	-9.16	668000	20231004	12.87	800000	-5.75	20240102	739000	2.03	20240115	830000	-9.16	20230130	668000	12.87	20231004	0.07	N	207940	2500	1779 억	7645770	N	N	93	N	N
19	20240118	110937	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	0	3	0.00	10952128000	14525	21.74	756000	760000	748000	982000	530000	756000	754019.00	10.74	0	730	775333	765666	760333	750666	745333	763000	748000	1779	226000	2500	604800	1000	1	71174000	538075	66.36	5.99	12	0.02	11392.00	126233.00	830000	20230130	-8.92	668000	20231004	13.17	800000	-5.50	20240102	739000	2.30	20240115	830000	-8.92	20230130	668000	13.17	20231004	0.07	N	207940	2500	1779 억	7645770	N	N	93	N	N
20	20240118	100932	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	758000	2000	2	0.26	8215052000	10898	16.31	756000	760000	748000	982000	530000	756000	753812.61	10.74	0	-76	775333	765666	760333	750666	745333	763000	748000	1779	226000	2500	604800	1000	1	71174000	539499	66.54	6.00	12	0.02	11392.00	126233.00	830000	20230130	-8.67	668000	20231004	13.47	800000	-5.25	20240102	739000	2.57	20240115	830000	-8.67	20230130	668000	13.47	20231004	0.07	N	207940	2500	1779 억	7645770	N	N	93	N	N
21	20240118	090934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	754000	-2000	5	-0.26	2391795000	3180	4.76	756000	756000	748000	982000	530000	756000	752135.58	10.74	0	-557	775333	765666	760333	750666	745333	763000	748000	1779	226000	2500	604800	1000	1	71174000	536652	66.19	5.97	12	0.00	11392.00	126233.00	830000	20230130	-9.16	668000	20231004	12.87	800000	-5.75	20240102	739000	2.03	20240115	830000	-9.16	20230130	668000	12.87	20231004	0.07	N	207940	2500	1779 억	7645770	N	N	93	N	N
22	20240117	160932	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	-10000	5	-1.31	50527584000	66330	93.13	770000	770000	755000	995000	537000	766000	761767.74	10.72	0	-18109	788000	777000	766000	755000	744000	782500	760500	1779	229000	2500	612800	1000	1	71174000	538075	66.36	5.99	12	0.09	11392.00	126233.00	830000	20230130	-8.92	668000	20231004	13.17	800000	-5.50	20240102	739000	2.30	20240115	830000	-8.92	20230130	668000	13.17	20231004	0.07	N	207940	2500	1779 억	7628803	N	N	93	N	N
23	20240117	150935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	759000	-7000	5	-0.91	45943296000	60275	84.63	770000	770000	755000	995000	537000	766000	762227.93	10.72	0	-17388	788000	777000	766000	755000	744000	782500	760500	1779	229000	2500	612800	1000	1	71174000	540211	66.63	6.01	12	0.08	11392.00	126233.00	830000	20230130	-8.55	668000	20231004	13.62	800000	-5.12	20240102	739000	2.71	20240115	830000	-8.55	20230130	668000	13.62	20231004	0.07	N	207940	2500	1779 억	7628803	N	N	326	N	N
24	20240117	140932	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	759000	-7000	5	-0.91	40265028000	52796	74.13	770000	770000	755000	995000	537000	766000	762652.88	10.72	0	-16304	788000	777000	766000	755000	744000	782500	760500	1779	229000	2500	612800	1000	1	71174000	540211	66.63	6.01	12	0.07	11392.00	126233.00	830000	20230130	-8.55	668000	20231004	13.62	800000	-5.12	20240102	739000	2.71	20240115	830000	-8.55	20230130	668000	13.62	20231004	0.07	N	207940	2500	1779 억	7628803	N	N	326	N	N
25	20240117	130931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	762000	-4000	5	-0.52	32964841000	43170	60.61	770000	770000	756000	995000	537000	766000	763605.19	10.72	0	-13847	788000	777000	766000	755000	744000	782500	760500	1779	229000	2500	612800	1000	1	71174000	542346	66.89	6.04	12	0.06	11392.00	126233.00	830000	20230130	-8.19	668000	20231004	14.07	800000	-4.75	20240102	739000	3.11	20240115	830000	-8.19	20230130	668000	14.07	20231004	0.07	N	207940	2500	1779 억	7628803	N	N	326	N	N
26	20240117	120935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	761000	-5000	5	-0.65	28136036000	36821	51.70	770000	770000	756000	995000	537000	766000	764130.04	10.72	0	-11113	788000	777000	766000	755000	744000	782500	760500	1779	229000	2500	612800	1000	1	71174000	541634	66.80	6.03	12	0.05	11392.00	126233.00	830000	20230130	-8.31	668000	20231004	13.92	800000	-4.88	20240102	739000	2.98	20240115	830000	-8.31	20230130	668000	13.92	20231004	0.07	N	207940	2500	1779 억	7628803	N	N	326	N	N
27	20240117	110935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	765000	-1000	5	-0.13	21388365000	27966	39.26	770000	770000	756000	995000	537000	766000	764798.78	10.72	0	-6924	788000	777000	766000	755000	744000	782500	760500	1779	229000	2500	612800	1000	1	71174000	544481	67.15	6.06	12	0.04	11392.00	126233.00	830000	20230130	-7.83	668000	20231004	14.52	800000	-4.38	20240102	739000	3.52	20240115	830000	-7.83	20230130	668000	14.52	20231004	0.07	N	207940	2500	1779 억	7628803	N	N	326	N	N
28	20240117	100931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	764000	-2000	5	-0.26	13990564000	18305	25.70	770000	770000	756000	995000	537000	766000	764302.68	10.72	0	-3561	788000	777000	766000	755000	744000	782500	760500	1779	229000	2500	612800	1000	1	71174000	543769	67.06	6.05	12	0.03	11392.00	126233.00	830000	20230130	-7.95	668000	20231004	14.37	800000	-4.50	20240102	739000	3.38	20240115	830000	-7.95	20230130	668000	14.37	20231004	0.07	N	207940	2500	1779 억	7628803	N	N	326	N	N
29	20240117	090934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	759000	-7000	5	-0.91	3008876000	3946	5.54	770000	770000	756000	995000	537000	766000	762511.16	10.72	0	-1617	788000	777000	766000	755000	744000	782500	760500	1779	229000	2500	612800	1000	1	71174000	540211	66.63	6.01	12	0.01	11392.00	126233.00	830000	20230130	-8.55	668000	20231004	13.62	800000	-5.12	20240102	739000	2.71	20240115	830000	-8.55	20230130	668000	13.62	20231004	0.07	N	207940	2500	1779 억	7628803	N	N	326	N	N
30	20240116	160930	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	766000	2000	2	0.26	54516723000	70888	126.45	765000	777000	755000	993000	535000	764000	769055.56	10.71	0	-15933	786000	775000	757000	746000	728000	780500	751500	1779	229000	2500	611200	1000	1	71174000	545193	67.24	6.07	12	0.10	11392.00	126233.00	830000	20230130	-7.71	668000	20231004	14.67	800000	-4.25	20240102	739000	3.65	20240115	830000	-7.71	20230130	668000	14.67	20231004	0.07	N	207940	2500	1779 억	7624674	N	N	326	N	N
31	20240116	150928	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	769000	5000	2	0.65	50418060000	65545	116.92	765000	777000	755000	993000	535000	764000	769212.99	10.71	0	-14003	786000	775000	757000	746000	728000	780500	751500	1779	229000	2500	611200	1000	1	71174000	547328	67.50	6.09	12	0.09	11392.00	126233.00	830000	20230130	-7.35	668000	20231004	15.12	800000	-3.88	20240102	739000	4.06	20240115	830000	-7.35	20230130	668000	15.12	20231004	0.07	N	207940	2500	1779 억	7624674	N	N	109	N	N
32	20240116	140931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	771000	7000	2	0.92	40166000000	52210	93.13	765000	777000	755000	993000	535000	764000	769316.32	10.71	0	-9197	786000	775000	757000	746000	728000	780500	751500	1779	229000	2500	611200	1000	1	71174000	548752	67.68	6.11	12	0.07	11392.00	126233.00	830000	20230130	-7.11	668000	20231004	15.42	800000	-3.62	20240102	739000	4.33	20240115	830000	-7.11	20230130	668000	15.42	20231004	0.07	N	207940	2500	1779 억	7624674	N	N	109	N	N
33	20240116	130933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	774000	10000	2	1.31	30435190000	39650	70.73	765000	775000	755000	993000	535000	764000	767596.31	10.71	0	-5776	786000	775000	757000	746000	728000	780500	751500	1779	229000	2500	611200	1000	1	71174000	550887	67.94	6.13	12	0.06	11392.00	126233.00	830000	20230130	-6.75	668000	20231004	15.87	800000	-3.25	20240102	739000	4.74	20240115	830000	-6.75	20230130	668000	15.87	20231004	0.07	N	207940	2500	1779 억	7624674	N	N	109	N	N
34	20240116	120930	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	770000	6000	2	0.79	23758557000	31000	55.30	765000	773000	755000	993000	535000	764000	766405.14	10.71	0	-4398	786000	775000	757000	746000	728000	780500	751500	1779	229000	2500	611200	1000	1	71174000	548040	67.59	6.10	12	0.04	11392.00	126233.00	830000	20230130	-7.23	668000	20231004	15.27	800000	-3.75	20240102	739000	4.19	20240115	830000	-7.23	20230130	668000	15.27	20231004	0.07	N	207940	2500	1779 억	7624674	N	N	109	N	N
35	20240116	110929	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	769000	5000	2	0.65	15446679000	20197	36.03	765000	769000	755000	993000	535000	764000	764800.70	10.71	0	-3375	786000	775000	757000	746000	728000	780500	751500	1779	229000	2500	611200	1000	1	71174000	547328	67.50	6.09	12	0.03	11392.00	126233.00	830000	20230130	-7.35	668000	20231004	15.12	800000	-3.88	20240102	739000	4.06	20240115	830000	-7.35	20230130	668000	15.12	20231004	0.07	N	207940	2500	1779 억	7624674	N	N	109	N	N
36	20240116	100929	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	765000	1000	2	0.13	10154906000	13296	23.72	765000	769000	755000	993000	535000	764000	763756.45	10.71	0	-2908	786000	775000	757000	746000	728000	780500	751500	1779	229000	2500	611200	1000	1	71174000	544481	67.15	6.06	12	0.02	11392.00	126233.00	830000	20230130	-7.83	668000	20231004	14.52	800000	-4.38	20240102	739000	3.52	20240115	830000	-7.83	20230130	668000	14.52	20231004	0.07	N	207940	2500	1779 억	7624674	N	N	109	N	N
37	20240116	090927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	761000	-3000	5	-0.39	2925776000	3838	6.85	765000	766000	755000	993000	535000	764000	762317.44	10.71	0	-1060	786000	775000	757000	746000	728000	780500	751500	1779	229000	2500	611200	1000	1	71174000	541634	66.80	6.03	12	0.01	11392.00	126233.00	830000	20230130	-8.31	668000	20231004	13.92	800000	-4.88	20240102	739000	2.98	20240115	830000	-8.31	20230130	668000	13.92	20231004	0.07	N	207940	2500	1779 억	7624674	N	N	109	N	N
38	20240115	160927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	764000	20000	2	2.69	37511513000	49398	135.96	742000	768000	739000	967000	521000	744000	759368.52	10.68	-1944	473	765333	754666	747333	736666	729333	751000	733000	1779	223000	2500	595200	1000	1	71174000	543769	67.06	6.05	12	0.07	11392.00	126233.00	830000	20230130	-7.95	668000	20231004	14.37	800000	-4.50	20240102	739000	3.38	20240115	830000	-7.95	20230130	668000	14.37	20231004	0.07	N	207940	2500	1779 억	7601607	N	N	109	N	N
39	20240115	150927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	763000	19000	2	2.55	34724454000	45748	125.92	742000	768000	739000	967000	521000	744000	759037.64	10.68	-1944	740	765333	754666	747333	736666	729333	751000	733000	1779	223000	2500	595200	1000	1	71174000	543058	66.98	6.04	12	0.06	11392.00	126233.00	830000	20230130	-8.07	668000	20231004	14.22	800000	-4.62	20240102	739000	3.25	20240115	830000	-8.07	20230130	668000	14.22	20231004	0.07	N	207940	2500	1779 억	7601607	N	N	117	N	N
40	20240115	140927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	764000	20000	2	2.69	28415912000	37467	103.12	742000	768000	739000	967000	521000	744000	758425.07	10.68	-1944	2882	765333	754666	747333	736666	729333	751000	733000	1779	223000	2500	595200	1000	1	71174000	543769	67.06	6.05	12	0.05	11392.00	126233.00	830000	20230130	-7.95	668000	20231004	14.37	800000	-4.50	20240102	739000	3.38	20240115	830000	-7.95	20230130	668000	14.37	20231004	0.07	N	207940	2500	1779 억	7601607	N	N	117	N	N
41	20240115	130926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	762000	18000	2	2.42	20058992000	26541	73.05	742000	765000	739000	967000	521000	744000	755773.78	10.68	-1944	3226	765333	754666	747333	736666	729333	751000	733000	1779	223000	2500	595200	1000	1	71174000	542346	66.89	6.04	12	0.04	11392.00	126233.00	830000	20230130	-8.19	668000	20231004	14.07	800000	-4.75	20240102	739000	3.11	20240115	830000	-8.19	20230130	668000	14.07	20231004	0.07	N	207940	2500	1779 억	7601607	N	N	117	N	N
42	20240115	120927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	16000	2	2.15	14107228000	18737	51.57	742000	760000	739000	967000	521000	744000	752907.51	10.68	-1944	2721	765333	754666	747333	736666	729333	751000	733000	1779	223000	2500	595200	1000	1	71174000	540922	66.71	6.02	12	0.03	11392.00	126233.00	830000	20230130	-8.43	668000	20231004	13.77	800000	-5.00	20240102	739000	2.84	20240115	830000	-8.43	20230130	668000	13.77	20231004	0.07	N	207940	2500	1779 억	7601607	N	N	117	N	N
43	20240115	110926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	9000	2	1.21	8639165000	11505	31.67	742000	757000	739000	967000	521000	744000	750905.26	10.68	-1944	755	765333	754666	747333	736666	729333	751000	733000	1779	223000	2500	595200	1000	1	71174000	535940	66.10	5.97	12	0.02	11392.00	126233.00	830000	20230130	-9.28	668000	20231004	12.72	800000	-5.88	20240102	739000	1.89	20240115	830000	-9.28	20230130	668000	12.72	20231004	0.07	N	207940	2500	1779 억	7601607	N	N	117	N	N
44	20240115	100923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	11000	2	1.48	6298542000	8391	23.10	742000	757000	739000	967000	521000	744000	750630.68	10.68	-1944	925	765333	754666	747333	736666	729333	751000	733000	1779	223000	2500	595200	1000	1	71174000	537364	66.27	5.98	12	0.01	11392.00	126233.00	830000	20230130	-9.04	668000	20231004	13.02	800000	-5.62	20240102	739000	2.17	20240115	830000	-9.04	20230130	668000	13.02	20231004	0.07	N	207940	2500	1779 억	7601607	N	N	117	N	N
45	20240115	090925	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	742000	-2000	5	-0.27	1168900000	1578	4.34	742000	743000	739000	967000	521000	744000	740747.78	10.68	-1944	-38	765333	754666	747333	736666	729333	751000	733000	1779	223000	2500	595200	1000	1	71174000	528111	65.13	5.88	12	0.00	11392.00	126233.00	830000	20230130	-10.60	668000	20231004	11.08	800000	-7.25	20240102	739000	0.41	20240115	830000	-10.60	20230130	668000	11.08	20231004	0.07	N	207940	2500	1779 억	7601607	N	N	117	N	N
46	20240112	160937	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	744000	-7000	5	-0.93	27053213000	36212	70.89	752000	758000	740000	976000	526000	751000	747076.86	10.69	775	-10207	773000	762000	754000	743000	735000	767500	748500	1779	225000	2500	600800	1000	1	71174000	529535	65.31	5.89	12	0.05	11392.00	126233.00	830000	20230130	-10.36	668000	20231004	11.38	800000	-7.00	20240102	740000	0.54	20240112	830000	-10.36	20230130	668000	11.38	20231004	0.07	N	207940	2500	1779 억	7610847	N	N	117	N	N
47	20240112	150925	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	742000	-9000	5	-1.20	23176636000	30998	60.68	752000	758000	740000	976000	526000	751000	747669.41	10.69	775	-9288	773000	762000	754000	743000	735000	767500	748500	1779	225000	2500	600800	1000	1	71174000	528111	65.13	5.88	12	0.04	11392.00	126233.00	830000	20230130	-10.60	668000	20231004	11.08	800000	-7.25	20240102	740000	0.27	20240112	830000	-10.60	20230130	668000	11.08	20231004	0.07	N	207940	2500	1779 억	7610847	N	N	408	N	N
48	20240112	140923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	745000	-6000	5	-0.80	17826995000	23790	46.57	752000	758000	742000	976000	526000	751000	749340.30	10.69	775	-8512	773000	762000	754000	743000	735000	767500	748500	1779	225000	2500	600800	1000	1	71174000	530246	65.40	5.90	12	0.03	11392.00	126233.00	830000	20230130	-10.24	668000	20231004	11.53	800000	-6.88	20240102	742000	0.40	20240112	830000	-10.24	20230130	668000	11.53	20231004	0.07	N	207940	2500	1779 억	7610847	N	N	408	N	N
49	20240112	130919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	745000	-6000	5	-0.80	13606448000	18118	35.47	752000	758000	745000	976000	526000	751000	750990.56	10.69	775	-7434	773000	762000	754000	743000	735000	767500	748500	1779	225000	2500	600800	1000	1	71174000	530246	65.40	5.90	12	0.03	11392.00	126233.00	830000	20230130	-10.24	668000	20231004	11.53	800000	-6.88	20240102	745000	0.00	20240112	830000	-10.24	20230130	668000	11.53	20231004	0.07	N	207940	2500	1779 억	7610847	N	N	408	N	N
50	20240112	120923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	-2000	5	-0.27	10702750000	14237	27.87	752000	758000	749000	976000	526000	751000	751762.09	10.69	775	-5677	773000	762000	754000	743000	735000	767500	748500	1779	225000	2500	600800	1000	1	71174000	533093	65.75	5.93	12	0.02	11392.00	126233.00	830000	20230130	-9.76	668000	20231004	12.13	800000	-6.38	20240102	745000	0.54	20240110	830000	-9.76	20230130	668000	12.13	20231004	0.07	N	207940	2500	1779 억	7610847	N	N	408	N	N
51	20240112	110919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	0	3	0.00	9091555000	12090	23.67	752000	758000	749000	976000	526000	751000	751999.08	10.69	775	-4559	773000	762000	754000	743000	735000	767500	748500	1779	225000	2500	600800	1000	1	71174000	534517	65.92	5.95	12	0.02	11392.00	126233.00	830000	20230130	-9.52	668000	20231004	12.43	800000	-6.12	20240102	745000	0.81	20240110	830000	-9.52	20230130	668000	12.43	20231004	0.07	N	207940	2500	1779 억	7610847	N	N	408	N	N
52	20240112	100919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	-1000	5	-0.13	6478826000	8610	16.85	752000	758000	749000	976000	526000	751000	752496.70	10.69	775	-3700	773000	762000	754000	743000	735000	767500	748500	1779	225000	2500	600800	1000	1	71174000	533805	65.84	5.94	12	0.01	11392.00	126233.00	830000	20230130	-9.64	668000	20231004	12.28	800000	-6.25	20240102	745000	0.67	20240110	830000	-9.64	20230130	668000	12.28	20231004	0.07	N	207940	2500	1779 억	7610847	N	N	408	N	N
53	20240112	090922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	1000	2	0.13	2060278000	2738	5.36	752000	755000	749000	976000	526000	751000	752539.63	10.69	775	-921	773000	762000	754000	743000	735000	767500	748500	1779	225000	2500	600800	1000	1	71174000	535228	66.01	5.96	12	0.00	11392.00	126233.00	830000	20230130	-9.40	668000	20231004	12.57	800000	-6.00	20240102	745000	0.94	20240110	830000	-9.40	20230130	668000	12.57	20231004	0.07	N	207940	2500	1779 억	7610847	N	N	408	N	N
54	20240111	160915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	751000	5000	2	0.67	37953286000	50258	198.94	750000	765000	746000	969000	523000	746000	755242.40	10.69	-1127	2442	762666	754332	749666	741332	736666	752000	739000	1779	223000	2500	596800	1000	1	71174000	534517	65.92	5.95	12	0.07	11392.00	126233.00	830000	20230130	-9.52	668000	20231004	12.43	800000	-6.12	20240102	745000	0.81	20240110	830000	-9.52	20230130	668000	12.43	20231004	0.07	N	207940	2500	1779 억	7605397	N	N	408	N	N
55	20240111	150921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	11000	2	1.47	29309138000	38755	153.41	750000	765000	746000	969000	523000	746000	756267.27	10.69	-1127	2687	762666	754332	749666	741332	736666	752000	739000	1779	223000	2500	596800	1000	1	71174000	538787	66.45	6.00	12	0.05	11392.00	126233.00	830000	20230130	-8.80	668000	20231004	13.32	800000	-5.38	20240102	745000	1.61	20240110	830000	-8.80	20230130	668000	13.32	20231004	0.07	N	207940	2500	1779 억	7605397	N	N	27	N	N
56	20240111	140918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	11000	2	1.47	23989258000	31748	125.67	750000	765000	746000	969000	523000	746000	755614.78	10.69	-1127	3282	762666	754332	749666	741332	736666	752000	739000	1779	223000	2500	596800	1000	1	71174000	538787	66.45	6.00	12	0.04	11392.00	126233.00	830000	20230130	-8.80	668000	20231004	13.32	800000	-5.38	20240102	745000	1.61	20240110	830000	-8.80	20230130	668000	13.32	20231004	0.07	N	207940	2500	1779 억	7605397	N	N	27	N	N
57	20240111	130916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	14000	2	1.88	20140004000	26675	105.59	750000	765000	746000	969000	523000	746000	755014.21	10.69	-1127	2802	762666	754332	749666	741332	736666	752000	739000	1779	223000	2500	596800	1000	1	71174000	540922	66.71	6.02	12	0.04	11392.00	126233.00	830000	20230130	-8.43	668000	20231004	13.77	800000	-5.00	20240102	745000	2.01	20240110	830000	-8.43	20230130	668000	13.77	20231004	0.07	N	207940	2500	1779 억	7605397	N	N	27	N	N
58	20240111	120916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	758000	12000	2	1.61	17058470000	22614	89.51	750000	765000	746000	969000	523000	746000	754332.27	10.69	-1127	2107	762666	754332	749666	741332	736666	752000	739000	1779	223000	2500	596800	1000	1	71174000	539499	66.54	6.00	12	0.03	11392.00	126233.00	830000	20230130	-8.67	668000	20231004	13.47	800000	-5.25	20240102	745000	1.74	20240110	830000	-8.67	20230130	668000	13.47	20231004	0.07	N	207940	2500	1779 억	7605397	N	N	27	N	N
59	20240111	110918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	11000	2	1.47	10206727000	13598	53.83	750000	757000	746000	969000	523000	746000	750605.02	10.69	-1127	1130	762666	754332	749666	741332	736666	752000	739000	1779	223000	2500	596800	1000	1	71174000	538787	66.45	6.00	12	0.02	11392.00	126233.00	830000	20230130	-8.80	668000	20231004	13.32	800000	-5.38	20240102	745000	1.61	20240110	830000	-8.80	20230130	668000	13.32	20231004	0.07	N	207940	2500	1779 억	7605397	N	N	27	N	N
60	20240111	100917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	748000	2000	2	0.27	5687473000	7590	30.04	750000	753000	746000	969000	523000	746000	749337.68	10.69	-1127	438	762666	754332	749666	741332	736666	752000	739000	1779	223000	2500	596800	1000	1	71174000	532382	65.66	5.93	12	0.01	11392.00	126233.00	830000	20230130	-9.88	668000	20231004	11.98	800000	-6.50	20240102	745000	0.40	20240110	830000	-9.88	20230130	668000	11.98	20231004	0.07	N	207940	2500	1779 억	7605397	N	N	27	N	N
61	20240111	090917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	7000	2	0.94	1105410000	1471	5.82	750000	753000	749000	969000	523000	746000	751468.39	10.69	-1127	470	762666	754332	749666	741332	736666	752000	739000	1779	223000	2500	596800	1000	1	71174000	535940	66.10	5.97	12	0.00	11392.00	126233.00	830000	20230130	-9.28	668000	20231004	12.72	800000	-5.88	20240102	745000	1.07	20240110	830000	-9.28	20230130	668000	12.72	20231004	0.07	N	207940	2500	1779 억	7605397	N	N	27	N	N
62	20240110	160914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	746000	-6000	5	-0.80	18820274000	25162	77.90	758000	758000	745000	977000	527000	752000	747971.83	10.69	-405	-2134	760666	756332	753666	749332	746666	755000	748000	1779	225000	2500	601600	1000	1	71174000	530958	65.48	5.91	12	0.04	11392.00	126233.00	830000	20230130	-10.12	668000	20231004	11.68	800000	-6.75	20240102	745000	0.13	20240110	830000	-10.12	20230130	668000	11.68	20231004	0.07	N	207940	2500	1779 억	7605968	N	N	27	N	N
63	20240110	150916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	747000	-5000	5	-0.66	16530589000	22093	68.40	758000	758000	745000	977000	527000	752000	748227.45	10.69	-405	-1807	760666	756332	753666	749332	746666	755000	748000	1779	225000	2500	601600	1000	1	71174000	531670	65.57	5.92	12	0.03	11392.00	126233.00	830000	20230130	-10.00	668000	20231004	11.83	800000	-6.62	20240102	745000	0.27	20240110	830000	-10.00	20230130	668000	11.83	20231004	0.07	N	207940	2500	1779 억	7605968	N	N	201	N	N
64	20240110	140918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	747000	-5000	5	-0.66	14218974000	18997	58.81	758000	758000	745000	977000	527000	752000	748485.23	10.69	-405	-1651	760666	756332	753666	749332	746666	755000	748000	1779	225000	2500	601600	1000	1	71174000	531670	65.57	5.92	12	0.03	11392.00	126233.00	830000	20230130	-10.00	668000	20231004	11.83	800000	-6.62	20240102	745000	0.27	20240110	830000	-10.00	20230130	668000	11.83	20231004	0.07	N	207940	2500	1779 억	7605968	N	N	201	N	N
65	20240110	130914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	748000	-4000	5	-0.53	12537873000	16748	51.85	758000	758000	745000	977000	527000	752000	748619.12	10.69	-405	-1891	760666	756332	753666	749332	746666	755000	748000	1779	225000	2500	601600	1000	1	71174000	532382	65.66	5.93	12	0.02	11392.00	126233.00	830000	20230130	-9.88	668000	20231004	11.98	800000	-6.50	20240102	745000	0.40	20240110	830000	-9.88	20230130	668000	11.98	20231004	0.07	N	207940	2500	1779 억	7605968	N	N	201	N	N
66	20240110	120916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	746000	-6000	5	-0.80	11176555000	14924	46.20	758000	758000	745000	977000	527000	752000	748898.08	10.69	-405	-1961	760666	756332	753666	749332	746666	755000	748000	1779	225000	2500	601600	1000	1	71174000	530958	65.48	5.91	12	0.02	11392.00	126233.00	830000	20230130	-10.12	668000	20231004	11.68	800000	-6.75	20240102	745000	0.13	20240110	830000	-10.12	20230130	668000	11.68	20231004	0.07	N	207940	2500	1779 억	7605968	N	N	201	N	N
67	20240110	110915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	747000	-5000	5	-0.66	8631481000	11514	35.65	758000	758000	746000	977000	527000	752000	749650.95	10.69	-405	-1782	760666	756332	753666	749332	746666	755000	748000	1779	225000	2500	601600	1000	1	71174000	531670	65.57	5.92	12	0.02	11392.00	126233.00	830000	20230130	-10.00	668000	20231004	11.83	800000	-6.62	20240102	746000	0.13	20240110	830000	-10.00	20230130	668000	11.83	20231004	0.07	N	207940	2500	1779 억	7605968	N	N	201	N	N
68	20240110	100913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	-2000	5	-0.27	6440402000	8582	26.57	758000	758000	746000	977000	527000	752000	750454.67	10.69	-405	-1605	760666	756332	753666	749332	746666	755000	748000	1779	225000	2500	601600	1000	1	71174000	533805	65.84	5.94	12	0.01	11392.00	126233.00	830000	20230130	-9.64	668000	20231004	12.28	800000	-6.25	20240102	746000	0.54	20240110	830000	-9.64	20230130	668000	12.28	20231004	0.07	N	207940	2500	1779 억	7605968	N	N	201	N	N
69	20240110	090914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	1000	2	0.13	1116420000	1477	4.57	758000	758000	753000	977000	527000	752000	755870.01	10.69	-405	-332	760666	756332	753666	749332	746666	755000	748000	1779	225000	2500	601600	1000	1	71174000	535940	66.10	5.97	12	0.00	11392.00	126233.00	830000	20230130	-9.28	668000	20231004	12.72	800000	-5.88	20240102	746000	0.94	20240108	830000	-9.28	20230130	668000	12.72	20231004	0.07	N	207940	2500	1779 억	7605968	N	N	201	N	N
70	20240109	160911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	3000	2	0.40	24175631000	32047	53.02	757000	758000	751000	973000	525000	749000	754387.85	10.68	1092	1884	769666	759332	752666	742332	735666	756000	739000	1779	224000	2500	599200	1000	1	71174000	535228	66.01	5.96	12	0.05	11392.00	126233.00	830000	20230130	-9.40	668000	20231004	12.57	800000	-6.00	20240102	746000	0.80	20240108	830000	-9.40	20230130	668000	12.57	20231004	0.07	N	207940	2500	1779 억	7601361	N	N	201	N	N
71	20240109	150913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	3000	2	0.40	20690811000	27414	45.36	757000	758000	751000	973000	525000	749000	754753.45	10.68	1092	2916	769666	759332	752666	742332	735666	756000	739000	1779	224000	2500	599200	1000	1	71174000	535228	66.01	5.96	12	0.04	11392.00	126233.00	830000	20230130	-9.40	668000	20231004	12.57	800000	-6.00	20240102	746000	0.80	20240108	830000	-9.40	20230130	668000	12.57	20231004	0.07	N	207940	2500	1779 억	7601361	N	N	360	N	N
72	20240109	140913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	7000	2	0.93	16886452000	22368	37.01	757000	758000	751000	973000	525000	749000	754937.95	10.68	1092	3576	769666	759332	752666	742332	735666	756000	739000	1779	224000	2500	599200	1000	1	71174000	538075	66.36	5.99	12	0.03	11392.00	126233.00	830000	20230130	-8.92	668000	20231004	13.17	800000	-5.50	20240102	746000	1.34	20240108	830000	-8.92	20230130	668000	13.17	20231004	0.07	N	207940	2500	1779 억	7601361	N	N	360	N	N
73	20240109	130912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	6000	2	0.80	14159682000	18754	31.03	757000	758000	751000	973000	525000	749000	755021.97	10.68	1092	3886	769666	759332	752666	742332	735666	756000	739000	1779	224000	2500	599200	1000	1	71174000	537364	66.27	5.98	12	0.03	11392.00	126233.00	830000	20230130	-9.04	668000	20231004	13.02	800000	-5.62	20240102	746000	1.21	20240108	830000	-9.04	20230130	668000	13.02	20231004	0.07	N	207940	2500	1779 억	7601361	N	N	360	N	N
74	20240109	120920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	8000	2	1.07	12094648000	16025	26.51	757000	757000	751000	973000	525000	749000	754736.22	10.68	1092	3729	769666	759332	752666	742332	735666	756000	739000	1779	224000	2500	599200	1000	1	71174000	538787	66.45	6.00	12	0.02	11392.00	126233.00	830000	20230130	-8.80	668000	20231004	13.32	800000	-5.38	20240102	746000	1.47	20240108	830000	-8.80	20230130	668000	13.32	20231004	0.07	N	207940	2500	1779 억	7601361	N	N	360	N	N
75	20240109	110915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	4000	2	0.53	8828238000	11701	19.36	757000	757000	751000	973000	525000	749000	754485.77	10.68	1092	2011	769666	759332	752666	742332	735666	756000	739000	1779	224000	2500	599200	1000	1	71174000	535940	66.10	5.97	12	0.02	11392.00	126233.00	830000	20230130	-9.28	668000	20231004	12.72	800000	-5.88	20240102	746000	0.94	20240108	830000	-9.28	20230130	668000	12.72	20231004	0.07	N	207940	2500	1779 억	7601361	N	N	360	N	N
76	20240109	100913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	6000	2	0.80	6509648000	8624	14.27	757000	757000	751000	973000	525000	749000	754829.31	10.68	1092	2192	769666	759332	752666	742332	735666	756000	739000	1779	224000	2500	599200	1000	1	71174000	537364	66.27	5.98	12	0.01	11392.00	126233.00	830000	20230130	-9.04	668000	20231004	13.02	800000	-5.62	20240102	746000	1.21	20240108	830000	-9.04	20230130	668000	13.02	20231004	0.07	N	207940	2500	1779 억	7601361	N	N	360	N	N
77	20240109	090913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	6000	2	0.80	1973126000	2611	4.32	757000	757000	753000	973000	525000	749000	755697.43	10.68	1092	97	769666	759332	752666	742332	735666	756000	739000	1779	224000	2500	599200	1000	1	71174000	537364	66.27	5.98	12	0.00	11392.00	126233.00	830000	20230130	-9.04	668000	20231004	13.02	800000	-5.62	20240102	746000	1.21	20240108	830000	-9.04	20230130	668000	13.02	20231004	0.07	N	207940	2500	1779 억	7601361	N	N	360	N	N
78	20240108	160911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	-7000	5	-0.93	37616204000	50006	82.05	763000	763000	746000	982000	530000	756000	752237.76	10.61	174	-22	775333	765666	759333	749666	743333	762500	746500	1779	226000	2500	604800	1000	1	71174000	533093	65.75	5.93	12	0.07	11392.00	126233.00	833000	20230102	-10.08	668000	20231004	12.13	800000	-6.38	20240102	746000	0.40	20240108	830000	-9.76	20230130	668000	12.13	20231004	0.06	N	207940	2500	1779 억	7550698	N	N	360	N	N
79	20240108	150912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	750000	-6000	5	-0.79	34245118000	45507	74.67	763000	763000	746000	982000	530000	756000	752524.18	10.61	174	-170	775333	765666	759333	749666	743333	762500	746500	1779	226000	2500	604800	1000	1	71174000	533805	65.84	5.94	12	0.06	11392.00	126233.00	833000	20230102	-9.96	668000	20231004	12.28	800000	-6.25	20240102	746000	0.54	20240108	830000	-9.64	20230130	668000	12.28	20231004	0.06	N	207940	2500	1779 억	7550698	N	N	164	N	N
80	20240108	140911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	747000	-9000	5	-1.19	29595540000	39288	64.47	763000	763000	746000	982000	530000	756000	753297.19	10.61	174	-795	775333	765666	759333	749666	743333	762500	746500	1779	226000	2500	604800	1000	1	71174000	531670	65.57	5.92	12	0.06	11392.00	126233.00	833000	20230102	-10.32	668000	20231004	11.83	800000	-6.62	20240102	746000	0.13	20240108	830000	-10.00	20230130	668000	11.83	20231004	0.06	N	207940	2500	1779 억	7550698	N	N	164	N	N
81	20240108	130911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	748000	-8000	5	-1.06	25713900000	34095	55.95	763000	763000	747000	982000	530000	756000	754183.90	10.61	174	-1470	775333	765666	759333	749666	743333	762500	746500	1779	226000	2500	604800	1000	1	71174000	532382	65.66	5.93	12	0.05	11392.00	126233.00	833000	20230102	-10.20	668000	20231004	11.98	800000	-6.50	20240102	747000	0.13	20240108	830000	-9.88	20230130	668000	11.98	20231004	0.06	N	207940	2500	1779 억	7550698	N	N	164	N	N
82	20240108	120912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	749000	-7000	5	-0.93	21449287000	28400	46.60	763000	763000	748000	982000	530000	756000	755256.58	10.61	174	-1150	775333	765666	759333	749666	743333	762500	746500	1779	226000	2500	604800	1000	1	71174000	533093	65.75	5.93	12	0.04	11392.00	126233.00	833000	20230102	-10.08	668000	20231004	12.13	800000	-6.38	20240102	748000	0.13	20240108	830000	-9.76	20230130	668000	12.13	20231004	0.06	N	207940	2500	1779 억	7550698	N	N	164	N	N
83	20240108	110913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	753000	-3000	5	-0.40	16255932000	21487	35.26	763000	763000	752000	982000	530000	756000	756547.31	10.61	174	-367	775333	765666	759333	749666	743333	762500	746500	1779	226000	2500	604800	1000	1	71174000	535940	66.10	5.97	12	0.03	11392.00	126233.00	833000	20230102	-9.60	668000	20231004	12.72	800000	-5.88	20240102	752000	0.13	20240108	830000	-9.28	20230130	668000	12.72	20231004	0.06	N	207940	2500	1779 억	7550698	N	N	164	N	N
84	20240108	100913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	758000	2000	2	0.26	9420198000	12424	20.39	763000	763000	753000	982000	530000	756000	758225.85	10.61	174	1106	775333	765666	759333	749666	743333	762500	746500	1779	226000	2500	604800	1000	1	71174000	539499	66.54	6.00	12	0.02	11392.00	126233.00	833000	20230102	-9.00	668000	20231004	13.47	800000	-5.25	20240102	753000	0.66	20240108	830000	-8.67	20230130	668000	13.47	20231004	0.06	N	207940	2500	1779 억	7550698	N	N	164	N	N
85	20240108	090911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	761000	5000	2	0.66	1766403000	2320	3.81	763000	763000	758000	982000	530000	756000	761380.60	10.61	174	873	775333	765666	759333	749666	743333	762500	746500	1779	226000	2500	604800	1000	1	71174000	541634	66.80	6.03	12	0.00	11392.00	126233.00	833000	20230102	-8.64	668000	20231004	13.92	800000	-4.88	20240102	753000	1.06	20240105	830000	-8.31	20230130	668000	13.92	20231004	0.06	N	207940	2500	1779 억	7550698	N	N	164	N	N
86	20240105	160910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	-14000	5	-1.82	46053036000	60781	78.14	765000	769000	753000	1001000	539000	770000	757691.73	10.60	-2098	3774	796000	783000	771000	758000	746000	777000	752000	1779	231000	2500	616000	1000	1	71174000	538075	66.36	5.99	12	0.09	11392.00	126233.00	833000	20230102	-9.24	668000	20231004	13.17	800000	-5.50	20240102	753000	0.40	20240105	830000	-8.92	20230130	668000	13.17	20231004	0.06	N	207940	2500	1779 억	7546937	N	N	164	N	N
87	20240105	150912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	-15000	5	-1.95	41095203000	54222	69.71	765000	769000	753000	1001000	539000	770000	757903.99	10.60	-2098	2916	796000	783000	771000	758000	746000	777000	752000	1779	231000	2500	616000	1000	1	71174000	537364	66.27	5.98	12	0.08	11392.00	126233.00	833000	20230102	-9.36	668000	20231004	13.02	800000	-5.62	20240102	753000	0.27	20240105	830000	-9.04	20230130	668000	13.02	20231004	0.06	N	207940	2500	1779 억	7546937	N	N	458	N	N
88	20240105	140909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	758000	-12000	5	-1.56	35266003000	46517	59.80	765000	769000	753000	1001000	539000	770000	758128.69	10.60	-2098	2726	796000	783000	771000	758000	746000	777000	752000	1779	231000	2500	616000	1000	1	71174000	539499	66.54	6.00	12	0.07	11392.00	126233.00	833000	20230102	-9.00	668000	20231004	13.47	800000	-5.25	20240102	753000	0.66	20240105	830000	-8.67	20230130	668000	13.47	20231004	0.06	N	207940	2500	1779 억	7546937	N	N	458	N	N
89	20240105	130910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	-15000	5	-1.95	31743927000	41857	53.81	765000	769000	753000	1001000	539000	770000	758386.87	10.60	-2098	1900	796000	783000	771000	758000	746000	777000	752000	1779	231000	2500	616000	1000	1	71174000	537364	66.27	5.98	12	0.06	11392.00	126233.00	833000	20230102	-9.36	668000	20231004	13.02	800000	-5.62	20240102	753000	0.27	20240105	830000	-9.04	20230130	668000	13.02	20231004	0.06	N	207940	2500	1779 억	7546937	N	N	458	N	N
90	20240105	120910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	-10000	5	-1.30	27789170000	36631	47.09	765000	769000	753000	1001000	539000	770000	758620.97	10.60	-2098	1003	796000	783000	771000	758000	746000	777000	752000	1779	231000	2500	616000	1000	1	71174000	540922	66.71	6.02	12	0.05	11392.00	126233.00	833000	20230102	-8.76	668000	20231004	13.77	800000	-5.00	20240102	753000	0.93	20240105	830000	-8.43	20230130	668000	13.77	20231004	0.06	N	207940	2500	1779 억	7546937	N	N	458	N	N
91	20240105	110908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	-15000	5	-1.95	22951520000	30237	38.87	765000	769000	754000	1001000	539000	770000	759050.16	10.60	-2098	-1086	796000	783000	771000	758000	746000	777000	752000	1779	231000	2500	616000	1000	1	71174000	537364	66.27	5.98	12	0.04	11392.00	126233.00	833000	20230102	-9.36	668000	20231004	13.02	800000	-5.62	20240102	754000	0.13	20240105	830000	-9.04	20230130	668000	13.02	20231004	0.06	N	207940	2500	1779 억	7546937	N	N	458	N	N
92	20240105	100911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	-14000	5	-1.82	15394346000	20241	26.02	765000	769000	755000	1001000	539000	770000	760547.50	10.60	-2098	-1819	796000	783000	771000	758000	746000	777000	752000	1779	231000	2500	616000	1000	1	71174000	538075	66.36	5.99	12	0.03	11392.00	126233.00	833000	20230102	-9.24	668000	20231004	13.17	800000	-5.50	20240102	755000	0.13	20240105	830000	-8.92	20230130	668000	13.17	20231004	0.06	N	207940	2500	1779 억	7546937	N	N	458	N	N
93	20240105	090908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	763000	-7000	5	-0.91	3477036000	4555	5.86	765000	767000	760000	1001000	539000	770000	763328.79	10.60	-2098	6	796000	783000	771000	758000	746000	777000	752000	1779	231000	2500	616000	1000	1	71174000	543058	66.98	6.04	12	0.01	11392.00	126233.00	833000	20230102	-8.40	668000	20231004	14.22	800000	-4.62	20240102	756000	0.93	20240102	830000	-8.07	20230130	668000	14.22	20231004	0.06	N	207940	2500	1779 억	7546937	N	N	458	N	N
94	20240104	160906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	770000	-17000	5	-2.16	59635052000	77656	88.90	782000	784000	759000	1023000	551000	787000	767929.85	10.59	-1580	8730	802333	794666	785333	777666	768333	798500	781500	1779	236000	2500	629600	1000	1	71174000	548040	67.59	6.10	12	0.11	11392.00	126233.00	837000	20221228	-8.00	668000	20231004	15.27	800000	-3.75	20240102	756000	1.85	20240102	830000	-7.23	20230130	668000	15.27	20231004	0.06	N	207940	2500	1779 억	7534220	N	N	458	N	N
95	20240104	150908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	769000	-18000	5	-2.29	54119131000	70488	80.70	782000	784000	759000	1023000	551000	787000	767777.93	10.59	-1580	6913	802333	794666	785333	777666	768333	798500	781500	1779	236000	2500	629600	1000	1	71174000	547328	67.50	6.09	12	0.10	11392.00	126233.00	837000	20221228	-8.12	668000	20231004	15.12	800000	-3.88	20240102	756000	1.72	20240102	830000	-7.35	20230130	668000	15.12	20231004	0.06	N	207940	2500	1779 억	7534220	N	N	2208	N	N
96	20240104	140908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	767000	-20000	5	-2.54	47924503000	62414	71.45	782000	784000	759000	1023000	551000	787000	767848.61	10.59	-1580	4405	802333	794666	785333	777666	768333	798500	781500	1779	236000	2500	629600	1000	1	71174000	545905	67.33	6.08	12	0.09	11392.00	126233.00	837000	20221228	-8.36	668000	20231004	14.82	800000	-4.12	20240102	756000	1.46	20240102	830000	-7.59	20230130	668000	14.82	20231004	0.06	N	207940	2500	1779 억	7534220	N	N	2208	N	N
97	20240104	130908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	768000	-19000	5	-2.41	43268520000	56346	64.51	782000	784000	759000	1023000	551000	787000	767907.57	10.59	-1580	2050	802333	794666	785333	777666	768333	798500	781500	1779	236000	2500	629600	1000	1	71174000	546616	67.42	6.08	12	0.08	11392.00	126233.00	837000	20221228	-8.24	668000	20231004	14.97	800000	-4.00	20240102	756000	1.59	20240102	830000	-7.47	20230130	668000	14.97	20231004	0.06	N	207940	2500	1779 억	7534220	N	N	2208	N	N
98	20240104	120906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	768000	-19000	5	-2.41	38950898000	50719	58.06	782000	784000	759000	1023000	551000	787000	767974.49	10.59	-1580	136	802333	794666	785333	777666	768333	798500	781500	1779	236000	2500	629600	1000	1	71174000	546616	67.42	6.08	12	0.07	11392.00	126233.00	837000	20221228	-8.24	668000	20231004	14.97	800000	-4.00	20240102	756000	1.59	20240102	830000	-7.47	20230130	668000	14.97	20231004	0.06	N	207940	2500	1779 억	7534220	N	N	2208	N	N
99	20240104	110905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	765000	-22000	5	-2.80	34818896000	45336	51.90	782000	784000	759000	1023000	551000	787000	768018.70	10.59	-1580	-654	802333	794666	785333	777666	768333	798500	781500	1779	236000	2500	629600	1000	1	71174000	544481	67.15	6.06	12	0.06	11392.00	126233.00	837000	20221228	-8.60	668000	20231004	14.52	800000	-4.38	20240102	756000	1.19	20240102	830000	-7.83	20230130	668000	14.52	20231004	0.06	N	207940	2500	1779 억	7534220	N	N	2208	N	N
100	20240104	100905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	767000	-20000	5	-2.54	27270537000	35484	40.62	782000	784000	759000	1023000	551000	787000	768530.52	10.59	-1580	-3060	802333	794666	785333	777666	768333	798500	781500	1779	236000	2500	629600	1000	1	71174000	545905	67.33	6.08	12	0.05	11392.00	126233.00	837000	20221228	-8.36	668000	20231004	14.82	800000	-4.12	20240102	756000	1.46	20240102	830000	-7.59	20230130	668000	14.82	20231004	0.06	N	207940	2500	1779 억	7534220	N	N	2208	N	N
101	20240104	090908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	772000	-15000	5	-1.91	7407611000	9537	10.92	782000	784000	771000	1023000	551000	787000	776723.39	10.59	-1580	-2677	802333	794666	785333	777666	768333	798500	781500	1779	236000	2500	629600	1000	1	71174000	549463	67.77	6.12	12	0.01	11392.00	126233.00	837000	20221228	-7.77	668000	20231004	15.57	800000	-3.50	20240102	756000	2.12	20240102	830000	-6.99	20230130	668000	15.57	20231004	0.06	N	207940	2500	1779 억	7534220	N	N	2208	N	N
102	20240103	160904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	787000	-2000	5	-0.25	68586163000	87212	43.77	782000	793000	776000	1025000	553000	789000	786427.84	10.51	-487	-7599	825666	807332	781666	763332	737666	816500	772500	1779	236000	2500	631200	1000	1	71174000	560139	69.08	6.23	12	0.12	11392.00	126233.00	837000	20221228	-5.97	668000	20231004	17.81	800000	-1.62	20240102	756000	4.10	20240102	830000	-5.18	20230130	668000	17.81	20231004	0.08	N	207940	2500	1779 억	7482884	N	N	2208	N	N
103	20240103	150902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	-4000	5	-0.51	63404733000	80623	40.47	782000	793000	776000	1025000	553000	789000	786432.73	10.51	-487	-7309	825666	807332	781666	763332	737666	816500	772500	1779	236000	2500	631200	1000	1	71174000	558716	68.91	6.22	12	0.11	11392.00	126233.00	837000	20221228	-6.21	668000	20231004	17.51	800000	-1.88	20240102	756000	3.84	20240102	830000	-5.42	20230130	668000	17.51	20231004	0.08	N	207940	2500	1779 억	7482884	N	N	918	N	N
104	20240103	140900	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	790000	1000	2	0.13	55246046000	70270	35.27	782000	793000	776000	1025000	553000	789000	786194.16	10.51	-487	-4451	825666	807332	781666	763332	737666	816500	772500	1779	236000	2500	631200	1000	1	71174000	562275	69.35	6.26	12	0.10	11392.00	126233.00	837000	20221228	-5.62	668000	20231004	18.26	800000	-1.25	20240102	756000	4.50	20240102	830000	-4.82	20230130	668000	18.26	20231004	0.08	N	207940	2500	1779 억	7482884	N	N	918	N	N
105	20240103	130902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	787000	-2000	5	-0.25	46571104000	59274	29.75	782000	793000	776000	1025000	553000	789000	785688.31	10.51	-487	-6628	825666	807332	781666	763332	737666	816500	772500	1779	236000	2500	631200	1000	1	71174000	560139	69.08	6.23	12	0.08	11392.00	126233.00	837000	20221228	-5.97	668000	20231004	17.81	800000	-1.62	20240102	756000	4.10	20240102	830000	-5.18	20230130	668000	17.81	20231004	0.08	N	207940	2500	1779 억	7482884	N	N	918	N	N
106	20240103	120906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	787000	-2000	5	-0.25	40865586000	52031	26.11	782000	793000	776000	1025000	553000	789000	785403.94	10.51	-487	-6441	825666	807332	781666	763332	737666	816500	772500	1779	236000	2500	631200	1000	1	71174000	560139	69.08	6.23	12	0.07	11392.00	126233.00	837000	20221228	-5.97	668000	20231004	17.81	800000	-1.62	20240102	756000	4.10	20240102	830000	-5.18	20230130	668000	17.81	20231004	0.08	N	207940	2500	1779 억	7482884	N	N	918	N	N
107	20240103	110901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	-4000	5	-0.51	35433754000	45127	22.65	782000	793000	776000	1025000	553000	789000	785195.26	10.51	-487	-4753	825666	807332	781666	763332	737666	816500	772500	1779	236000	2500	631200	1000	1	71174000	558716	68.91	6.22	12	0.06	11392.00	126233.00	837000	20221228	-6.21	668000	20231004	17.51	800000	-1.88	20240102	756000	3.84	20240102	830000	-5.42	20230130	668000	17.51	20231004	0.08	N	207940	2500	1779 억	7482884	N	N	918	N	N
108	20240103	100901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	785000	-4000	5	-0.51	24874910000	31678	15.90	782000	793000	776000	1025000	553000	789000	785234.71	10.51	-487	-6276	825666	807332	781666	763332	737666	816500	772500	1779	236000	2500	631200	1000	1	71174000	558716	68.91	6.22	12	0.04	11392.00	126233.00	837000	20221228	-6.21	668000	20231004	17.51	800000	-1.88	20240102	756000	3.84	20240102	830000	-5.42	20230130	668000	17.51	20231004	0.08	N	207940	2500	1779 억	7482884	N	N	918	N	N
109	20240103	090902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	783000	-6000	5	-0.76	6720955000	8580	4.31	782000	787000	780000	1025000	553000	789000	783284.79	10.51	-487	-3259	825666	807332	781666	763332	737666	816500	772500	1779	236000	2500	631200	1000	1	71174000	557292	68.73	6.20	12	0.01	11392.00	126233.00	837000	20221228	-6.45	668000	20231004	17.22	800000	-2.12	20240102	756000	3.57	20240102	830000	-5.66	20230130	668000	17.22	20231004	0.08	N	207940	2500	1779 억	7482884	N	N	918	N	N
110	20240102	160900	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	789000	29000	2	3.82	155465180000	198574	150.39	760000	800000	756000	988000	532000	760000	782915.07	10.51	15859	17835	782000	771000	749000	738000	716000	776500	743500	1779	228000	2500	608000	1000	1	71174000	561563	69.26	6.25	12	0.28	11392.00	126233.00	837000	20221228	-5.73	668000	20231004	18.11	800000	-1.38	20240102	756000	4.37	20240102	833000	-5.28	20230102	668000	18.11	20231004	0.08	N	207940	2500	1779 억	7481464	N	N	913	N	N
111	20240102	150900	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	788000	28000	2	3.68	148431605000	189655	143.64	760000	800000	756000	988000	532000	760000	782654.06	10.51	15859	15709	782000	771000	749000	738000	716000	776500	743500	1779	228000	2500	608000	1000	1	71174000	560851	69.17	6.24	12	0.27	11392.00	126233.00	837000	20221228	-5.85	668000	20231004	17.96	800000	-1.50	20240102	756000	4.23	20240102	833000	-5.40	20230102	668000	17.96	20231004	0.08	N	207940	2500	1779 억	7481464	N	N	3095	N	N
112	20240102	140901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	795000	35000	2	4.61	125688381000	160861	121.83	760000	800000	756000	988000	532000	760000	781363.29	10.51	15859	15893	782000	771000	749000	738000	716000	776500	743500	1779	228000	2500	608000	1000	1	71174000	565833	69.79	6.30	12	0.23	11392.00	126233.00	837000	20221228	-5.02	668000	20231004	19.01	800000	-0.62	20240102	756000	5.16	20240102	833000	-4.56	20230102	668000	19.01	20231004	0.08	N	207940	2500	1779 억	7481464	N	N	3095	N	N
113	20240102	130856	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	784000	24000	2	3.16	76671392000	99013	74.99	760000	784000	756000	988000	532000	760000	774373.81	10.51	15859	9903	782000	771000	749000	738000	716000	776500	743500	1779	228000	2500	608000	1000	1	71174000	558004	68.82	6.21	12	0.14	11392.00	126233.00	837000	20221228	-6.33	668000	20231004	17.37	784000	0.00	20240102	756000	3.70	20240102	833000	-5.88	20230102	668000	17.37	20231004	0.08	N	207940	2500	1779 억	7481464	N	N	3095	N	N
114	20240102	120854	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	779000	19000	2	2.50	65248520000	84387	63.91	760000	783000	756000	988000	532000	760000	773224.16	10.51	15859	7428	782000	771000	749000	738000	716000	776500	743500	1779	228000	2500	608000	1000	1	71174000	554445	68.38	6.17	12	0.12	11392.00	126233.00	837000	20221228	-6.93	668000	20231004	16.62	783000	-0.51	20240102	756000	3.04	20240102	833000	-6.48	20230102	668000	16.62	20231004	0.08	N	207940	2500	1779 억	7481464	N	N	3095	N	N
115	20240102	110854	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	779000	19000	2	2.50	47838316000	62067	47.01	760000	780000	756000	988000	532000	760000	770773.14	10.51	15859	1702	782000	771000	749000	738000	716000	776500	743500	1779	228000	2500	608000	1000	1	71174000	554445	68.38	6.17	12	0.09	11392.00	126233.00	837000	20221228	-6.93	668000	20231004	16.62	780000	-0.13	20240102	756000	3.04	20240102	833000	-6.48	20230102	668000	16.62	20231004	0.08	N	207940	2500	1779 억	7481464	N	N	3095	N	N
116	20240102	100846	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	761000	1000	2	0.13	8449739000	11128	8.43	760000	762000	756000	988000	532000	760000	759315.14	10.51	15859	1669	782000	771000	749000	738000	716000	776500	743500	1779	228000	2500	608000	1000	1	71174000	541634	66.80	6.03	12	0.02	11392.00	126233.00	837000	20221228	-9.08	668000	20231004	13.92	762000	-0.13	20240102	756000	0.66	20240102	833000	-8.64	20230102	668000	13.92	20231004	0.08	N	207940	2500	1779 억	7481464	N	N	3095	N	N
117	20240102	090835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	0	3	0.00	0	0	0.00	0	0	0	988000	532000	760000	0.00	10.51	15859	0	782000	771000	749000	738000	716000	776500	743500	1779	228000	2500	608000	1000	1	71174000	540922	66.71	6.02	12	0.00	11392.00	126233.00	837000	20221228	-9.20	668000	20231004	13.77	0	0.00	0	0	0.00	0	833000	-8.76	20230102	668000	13.77	20231004	0.08	N	207940	2500	1779 억	7481464	N	N	3095	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History