KissMeData/069620/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231229	160659	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	800	2	0.69	4812505800	41318	55.10	115900	117500	115000	150800	81200	116000	116471.02	10.12	-3	2761	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13533	32.04	2.16	12	0.36	3646.00	54061.00	165000	20230102	-29.21	88300	20230707	32.28	165000	-29.21	20230102	88300	32.28	20230707	165000	-29.21	20230102	88300	32.28	20230707	0.77	N	069620	2500	289 억	1172532	N	N	664	N	N
3	20231229	150654	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	800	2	0.69	4812505800	41318	55.10	115900	117500	115000	150800	81200	116000	116471.02	10.12	-3	2761	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13533	32.04	2.16	12	0.36	3646.00	54061.00	165000	20230102	-29.21	88300	20230707	32.28	165000	-29.21	20230102	88300	32.28	20230707	165000	-29.21	20230102	88300	32.28	20230707	0.77	N	069620	2500	289 억	1172532	N	N	664	N	N
4	20231229	140655	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	800	2	0.69	4812505800	41318	55.10	115900	117500	115000	150800	81200	116000	116471.02	10.12	-3	2761	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13533	32.04	2.16	12	0.36	3646.00	54061.00	165000	20230102	-29.21	88300	20230707	32.28	165000	-29.21	20230102	88300	32.28	20230707	165000	-29.21	20230102	88300	32.28	20230707	0.77	N	069620	2500	289 억	1172532	N	N	664	N	N
5	20231229	130654	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	800	2	0.69	4812505800	41318	55.10	115900	117500	115000	150800	81200	116000	116471.02	10.12	-3	2761	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13533	32.04	2.16	12	0.36	3646.00	54061.00	165000	20230102	-29.21	88300	20230707	32.28	165000	-29.21	20230102	88300	32.28	20230707	165000	-29.21	20230102	88300	32.28	20230707	0.77	N	069620	2500	289 억	1172532	N	N	664	N	N
6	20231229	120656	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	800	2	0.69	4812505800	41318	55.10	115900	117500	115000	150800	81200	116000	116471.02	10.12	-3	2761	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13533	32.04	2.16	12	0.36	3646.00	54061.00	165000	20230102	-29.21	88300	20230707	32.28	165000	-29.21	20230102	88300	32.28	20230707	165000	-29.21	20230102	88300	32.28	20230707	0.77	N	069620	2500	289 억	1172532	N	N	664	N	N
7	20231229	110628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	800	2	0.69	4812505800	41318	55.10	115900	117500	115000	150800	81200	116000	116471.02	10.12	-3	2761	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13533	32.04	2.16	12	0.36	3646.00	54061.00	165000	20230102	-29.21	88300	20230707	32.28	165000	-29.21	20230102	88300	32.28	20230707	165000	-29.21	20230102	88300	32.28	20230707	0.77	N	069620	2500	289 억	1172532	N	N	664	N	N
8	20231229	100633	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	800	2	0.69	4812505800	41318	55.10	115900	117500	115000	150800	81200	116000	116471.02	10.12	-3	2761	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13533	32.04	2.16	12	0.36	3646.00	54061.00	165000	20230102	-29.21	88300	20230707	32.28	165000	-29.21	20230102	88300	32.28	20230707	165000	-29.21	20230102	88300	32.28	20230707	0.77	N	069620	2500	289 억	1172532	N	N	664	N	N
9	20231229	090634	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	800	2	0.69	4812505800	41318	55.10	115900	117500	115000	150800	81200	116000	116471.02	10.12	-3	2761	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13533	32.04	2.16	12	0.36	3646.00	54061.00	165000	20230102	-29.21	88300	20230707	32.28	165000	-29.21	20230102	88300	32.28	20230707	165000	-29.21	20230102	88300	32.28	20230707	0.77	N	069620	2500	289 억	1172532	N	N	664	N	N
10	20231228	160627	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	800	2	0.69	4781382800	41052	54.74	115900	117500	115000	150800	81200	116000	116471.02	10.12	0	2761	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13533	32.04	2.16	12	0.35	3646.00	54061.00	165000	20230102	-29.21	88300	20230707	32.28	165000	-29.21	20230102	88300	32.28	20230707	165000	-29.21	20230102	88300	32.28	20230707	0.77	N	069620	2500	289 억	1172535	N	N	664	N	N
11	20231228	150633	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117200	1200	2	1.03	4435290400	38091	50.80	115900	117500	115000	150800	81200	116000	116439.37	10.12	0	3137	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13579	32.14	2.17	12	0.33	3646.00	54061.00	165000	20230102	-28.97	88300	20230707	32.73	165000	-28.97	20230102	88300	32.73	20230707	165000	-28.97	20230102	88300	32.73	20230707	0.77	N	069620	2500	289 억	1172535	N	N	421	N	N
12	20231228	140626	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116700	700	2	0.60	3895231400	33474	44.64	115900	117500	115000	150800	81200	116000	116365.92	10.12	0	3016	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13522	32.01	2.16	12	0.29	3646.00	54061.00	165000	20230102	-29.27	88300	20230707	32.16	165000	-29.27	20230102	88300	32.16	20230707	165000	-29.27	20230102	88300	32.16	20230707	0.77	N	069620	2500	289 억	1172535	N	N	421	N	N
13	20231228	130626	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117200	1200	2	1.03	3459434600	29741	39.66	115900	117500	115000	150800	81200	116000	116318.75	10.12	0	3196	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13579	32.14	2.17	12	0.26	3646.00	54061.00	165000	20230102	-28.97	88300	20230707	32.73	165000	-28.97	20230102	88300	32.73	20230707	165000	-28.97	20230102	88300	32.73	20230707	0.77	N	069620	2500	289 억	1172535	N	N	421	N	N
14	20231228	120628	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117300	1300	2	1.12	3091900300	26600	35.47	115900	117500	115000	150800	81200	116000	116236.89	10.12	0	3575	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13591	32.17	2.17	12	0.23	3646.00	54061.00	165000	20230102	-28.91	88300	20230707	32.84	165000	-28.91	20230102	88300	32.84	20230707	165000	-28.91	20230102	88300	32.84	20230707	0.77	N	069620	2500	289 억	1172535	N	N	421	N	N
15	20231228	110629	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117000	1000	2	0.86	2336080600	20148	26.87	115900	117400	115000	150800	81200	116000	115946.02	10.12	0	4031	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13556	32.09	2.16	12	0.17	3646.00	54061.00	165000	20230102	-29.09	88300	20230707	32.50	165000	-29.09	20230102	88300	32.50	20230707	165000	-29.09	20230102	88300	32.50	20230707	0.77	N	069620	2500	289 억	1172535	N	N	421	N	N
16	20231228	100626	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	-200	5	-0.17	1712519300	14810	19.75	115900	117000	115000	150800	81200	116000	115632.53	10.12	0	4426	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13417	31.76	2.14	12	0.13	3646.00	54061.00	165000	20230102	-29.82	88300	20230707	31.14	165000	-29.82	20230102	88300	31.14	20230707	165000	-29.82	20230102	88300	31.14	20230707	0.77	N	069620	2500	289 억	1172535	N	N	421	N	N
17	20231228	090627	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116300	300	2	0.26	323945000	2794	3.73	115900	116600	115500	150800	81200	116000	115943.01	10.12	0	-348	121200	118600	115700	113100	110200	119900	114400	290	34800	2500	83520	100	1	11586575	13475	31.90	2.15	12	0.02	3646.00	54061.00	165000	20230102	-29.52	88300	20230707	31.71	165000	-29.52	20230102	88300	31.71	20230707	165000	-29.52	20230102	88300	31.71	20230707	0.77	N	069620	2500	289 억	1172535	N	N	421	N	N
18	20231227	160622	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	1000	2	0.87	8645960000	74310	112.66	115500	118300	112800	149500	80500	115000	116350.39	10.15	0	-2552	118066	116532	114766	113232	111466	117300	114000	290	34500	2500	82800	100	1	11586575	13440	31.82	2.15	12	0.64	3646.00	54061.00	165000	20230102	-29.70	88300	20230707	31.37	165000	-29.70	20230102	88300	31.37	20230707	165000	-29.70	20230102	88300	31.37	20230707	0.79	N	069620	2500	289 억	1175725	N	N	421	N	N
19	20231227	150631	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115900	900	2	0.78	8140815300	69962	106.07	115500	118300	112800	149500	80500	115000	116360.65	10.15	0	-1039	118066	116532	114766	113232	111466	117300	114000	290	34500	2500	82800	100	1	11586575	13429	31.79	2.14	12	0.60	3646.00	54061.00	165000	20230102	-29.76	88300	20230707	31.26	165000	-29.76	20230102	88300	31.26	20230707	165000	-29.76	20230102	88300	31.26	20230707	0.79	N	069620	2500	289 억	1175725	N	N	263	N	N
20	20231227	140628	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	1200	2	1.04	7521956200	64636	97.99	115500	118300	112800	149500	80500	115000	116374.23	10.15	0	-310	118066	116532	114766	113232	111466	117300	114000	290	34500	2500	82800	100	1	11586575	13464	31.87	2.15	12	0.56	3646.00	54061.00	165000	20230102	-29.58	88300	20230707	31.60	165000	-29.58	20230102	88300	31.60	20230707	165000	-29.58	20230102	88300	31.60	20230707	0.79	N	069620	2500	289 억	1175725	N	N	263	N	N
21	20231227	130623	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117300	2300	2	2.00	6846071500	58856	89.23	115500	118300	112800	149500	80500	115000	116319.14	10.15	0	937	118066	116532	114766	113232	111466	117300	114000	290	34500	2500	82800	100	1	11586575	13591	32.17	2.17	12	0.51	3646.00	54061.00	165000	20230102	-28.91	88300	20230707	32.84	165000	-28.91	20230102	88300	32.84	20230707	165000	-28.91	20230102	88300	32.84	20230707	0.79	N	069620	2500	289 억	1175725	N	N	263	N	N
22	20231227	120624	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	117100	2100	2	1.83	5322840000	45905	69.59	115500	118300	112800	149500	80500	115000	115953.51	10.15	0	2753	118066	116532	114766	113232	111466	117300	114000	290	34500	2500	82800	100	1	11586575	13568	32.12	2.17	12	0.40	3646.00	54061.00	165000	20230102	-29.03	88300	20230707	32.62	165000	-29.03	20230102	88300	32.62	20230707	165000	-29.03	20230102	88300	32.62	20230707	0.79	N	069620	2500	289 억	1175725	N	N	263	N	N
23	20231227	110627	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	1000	2	0.87	2777360700	24192	36.68	115500	116300	112800	149500	80500	115000	114804.87	10.15	0	-2529	118066	116532	114766	113232	111466	117300	114000	290	34500	2500	82800	100	1	11586575	13440	31.82	2.15	12	0.21	3646.00	54061.00	165000	20230102	-29.70	88300	20230707	31.37	165000	-29.70	20230102	88300	31.37	20230707	165000	-29.70	20230102	88300	31.37	20230707	0.79	N	069620	2500	289 억	1175725	N	N	263	N	N
24	20231227	100628	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	-500	5	-0.43	1722142200	15064	22.84	115500	115900	112800	149500	80500	115000	114321.44	10.15	0	-3690	118066	116532	114766	113232	111466	117300	114000	290	34500	2500	82800	100	1	11586575	13267	31.40	2.12	12	0.13	3646.00	54061.00	165000	20230102	-30.61	88300	20230707	29.67	165000	-30.61	20230102	88300	29.67	20230707	165000	-30.61	20230102	88300	29.67	20230707	0.79	N	069620	2500	289 억	1175725	N	N	263	N	N
25	20231227	090629	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	800	2	0.70	333849200	2896	4.39	115500	115900	114900	149500	80500	115000	115280.00	10.15	0	-502	118066	116532	114766	113232	111466	117300	114000	290	34500	2500	82800	100	1	11586575	13417	31.76	2.14	12	0.02	3646.00	54061.00	165000	20230102	-29.82	88300	20230707	31.14	165000	-29.82	20230102	88300	31.14	20230707	165000	-29.82	20230102	88300	31.14	20230707	0.79	N	069620	2500	289 억	1175725	N	N	263	N	N
26	20231226	160629	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	2400	2	2.13	7514028700	65413	214.62	113700	116300	113000	146300	78900	112600	114870.23	10.04	0	147	113933	113266	112033	111366	110133	113600	111700	290	33700	2500	81070	100	1	11586575	13325	31.54	2.13	12	0.56	3646.00	54061.00	165000	20230102	-30.30	88300	20230707	30.24	165000	-30.30	20230102	88300	30.24	20230707	165000	-30.30	20230102	88300	30.24	20230707	0.80	N	069620	2500	289 억	1163483	N	N	263	N	N
27	20231226	150626	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	1100	2	0.98	6887487300	59949	196.70	113700	116300	113000	146300	78900	112600	114889.11	10.04	0	246	113933	113266	112033	111366	110133	113600	111700	290	33700	2500	81070	100	1	11586575	13174	31.18	2.10	12	0.52	3646.00	54061.00	165000	20230102	-31.09	88300	20230707	28.77	165000	-31.09	20230102	88300	28.77	20230707	165000	-31.09	20230102	88300	28.77	20230707	0.80	N	069620	2500	289 억	1163483	N	N	19	N	N
28	20231226	140628	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	1200	2	1.07	6063892800	52688	172.87	113700	116300	113700	146300	78900	112600	115090.59	10.04	0	-239	113933	113266	112033	111366	110133	113600	111700	290	33700	2500	81070	100	1	11586575	13186	31.21	2.11	12	0.45	3646.00	54061.00	165000	20230102	-31.03	88300	20230707	28.88	165000	-31.03	20230102	88300	28.88	20230707	165000	-31.03	20230102	88300	28.88	20230707	0.80	N	069620	2500	289 억	1163483	N	N	19	N	N
29	20231226	130628	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	2100	2	1.87	5494258200	47699	156.50	113700	116300	113700	146300	78900	112600	115186.02	10.04	0	1580	113933	113266	112033	111366	110133	113600	111700	290	33700	2500	81070	100	1	11586575	13290	31.46	2.12	12	0.41	3646.00	54061.00	165000	20230102	-30.48	88300	20230707	29.90	165000	-30.48	20230102	88300	29.90	20230707	165000	-30.48	20230102	88300	29.90	20230707	0.80	N	069620	2500	289 억	1163483	N	N	19	N	N
30	20231226	120627	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	2200	2	1.95	5039546900	43736	143.50	113700	116300	113700	146300	78900	112600	115226.52	10.04	0	3132	113933	113266	112033	111366	110133	113600	111700	290	33700	2500	81070	100	1	11586575	13301	31.49	2.12	12	0.38	3646.00	54061.00	165000	20230102	-30.42	88300	20230707	30.01	165000	-30.42	20230102	88300	30.01	20230707	165000	-30.42	20230102	88300	30.01	20230707	0.80	N	069620	2500	289 억	1163483	N	N	19	N	N
31	20231226	110630	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	3100	2	2.75	4412958900	38303	125.67	113700	116300	113700	146300	78900	112600	115211.83	10.04	0	4926	113933	113266	112033	111366	110133	113600	111700	290	33700	2500	81070	100	1	11586575	13406	31.73	2.14	12	0.33	3646.00	54061.00	165000	20230102	-29.88	88300	20230707	31.03	165000	-29.88	20230102	88300	31.03	20230707	165000	-29.88	20230102	88300	31.03	20230707	0.80	N	069620	2500	289 억	1163483	N	N	19	N	N
32	20231226	100627	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	2100	2	1.87	3513244200	30495	100.06	113700	116300	113700	146300	78900	112600	115207.22	10.04	0	4100	113933	113266	112033	111366	110133	113600	111700	290	33700	2500	81070	100	1	11586575	13290	31.46	2.12	12	0.26	3646.00	54061.00	165000	20230102	-30.48	88300	20230707	29.90	165000	-30.48	20230102	88300	29.90	20230707	165000	-30.48	20230102	88300	29.90	20230707	0.80	N	069620	2500	289 억	1163483	N	N	19	N	N
33	20231226	090628	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	2400	2	2.13	746401500	6504	21.34	113700	115500	113700	146300	78900	112600	114760.38	10.04	0	1074	113933	113266	112033	111366	110133	113600	111700	290	33700	2500	81070	100	1	11586575	13325	31.54	2.13	12	0.06	3646.00	54061.00	165000	20230102	-30.30	88300	20230707	30.24	165000	-30.30	20230102	88300	30.24	20230707	165000	-30.30	20230102	88300	30.24	20230707	0.80	N	069620	2500	289 억	1163483	N	N	19	N	N
34	20231222	160620	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	2100	2	1.90	3392377700	30303	142.90	111400	112700	110800	143600	77400	110500	111948.34	10.00	-31	10552	112233	111366	110733	109866	109233	111050	109550	290	33100	2500	79560	100	1	11586575	13046	30.88	2.08	12	0.26	3646.00	54061.00	165000	20230102	-31.76	88300	20230707	27.52	165000	-31.76	20230102	88300	27.52	20230707	165000	-31.76	20230102	88300	27.52	20230707	0.81	N	069620	2500	289 억	1158287	N	N	19	N	N
35	20231222	150617	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112600	2100	2	1.90	3040609200	27175	128.15	111400	112700	110800	143600	77400	110500	111889.94	10.00	-31	9925	112233	111366	110733	109866	109233	111050	109550	290	33100	2500	79560	100	1	11586575	13046	30.88	2.08	12	0.23	3646.00	54061.00	165000	20230102	-31.76	88300	20230707	27.52	165000	-31.76	20230102	88300	27.52	20230707	165000	-31.76	20230102	88300	27.52	20230707	0.81	N	069620	2500	289 억	1158287	N	N	284	N	N
36	20231222	140614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	2000	2	1.81	2427480700	21725	102.45	111400	112500	110800	143600	77400	110500	111736.74	10.00	-31	7985	112233	111366	110733	109866	109233	111050	109550	290	33100	2500	79560	100	1	11586575	13035	30.86	2.08	12	0.19	3646.00	54061.00	165000	20230102	-31.82	88300	20230707	27.41	165000	-31.82	20230102	88300	27.41	20230707	165000	-31.82	20230102	88300	27.41	20230707	0.81	N	069620	2500	289 억	1158287	N	N	284	N	N
37	20231222	130616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112300	1800	2	1.63	1939405100	17377	81.95	111400	112400	110800	143600	77400	110500	111607.59	10.00	-31	7484	112233	111366	110733	109866	109233	111050	109550	290	33100	2500	79560	100	1	11586575	13012	30.80	2.08	12	0.15	3646.00	54061.00	165000	20230102	-31.94	88300	20230707	27.18	165000	-31.94	20230102	88300	27.18	20230707	165000	-31.94	20230102	88300	27.18	20230707	0.81	N	069620	2500	289 억	1158287	N	N	284	N	N
38	20231222	120615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	1600	2	1.45	1529086700	13722	64.71	111400	112200	110800	143600	77400	110500	111433.22	10.00	-31	5640	112233	111366	110733	109866	109233	111050	109550	290	33100	2500	79560	100	1	11586575	12989	30.75	2.07	12	0.12	3646.00	54061.00	165000	20230102	-32.06	88300	20230707	26.95	165000	-32.06	20230102	88300	26.95	20230707	165000	-32.06	20230102	88300	26.95	20230707	0.81	N	069620	2500	289 억	1158287	N	N	284	N	N
39	20231222	110616	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	1200	2	1.09	1029993100	9262	43.68	111400	111700	110800	143600	77400	110500	111206.34	10.00	-31	3161	112233	111366	110733	109866	109233	111050	109550	290	33100	2500	79560	100	1	11586575	12942	30.64	2.07	12	0.08	3646.00	54061.00	165000	20230102	-32.30	88300	20230707	26.50	165000	-32.30	20230102	88300	26.50	20230707	165000	-32.30	20230102	88300	26.50	20230707	0.81	N	069620	2500	289 억	1158287	N	N	284	N	N
40	20231222	100613	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	500	2	0.45	504624400	4542	21.42	111400	111500	110800	143600	77400	110500	111101.81	10.00	-31	1586	112233	111366	110733	109866	109233	111050	109550	290	33100	2500	79560	100	1	11586575	12861	30.44	2.05	12	0.04	3646.00	54061.00	165000	20230102	-32.73	88300	20230707	25.71	165000	-32.73	20230102	88300	25.71	20230707	165000	-32.73	20230102	88300	25.71	20230707	0.81	N	069620	2500	289 억	1158287	N	N	284	N	N
41	20231222	090615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	700	2	0.63	59204800	533	2.51	111400	111400	110800	143600	77400	110500	111078.42	10.00	-31	228	112233	111366	110733	109866	109233	111050	109550	290	33100	2500	79560	100	1	11586575	12884	30.50	2.06	12	0.00	3646.00	54061.00	165000	20230102	-32.61	88300	20230707	25.93	165000	-32.61	20230102	88300	25.93	20230707	165000	-32.61	20230102	88300	25.93	20230707	0.81	N	069620	2500	289 억	1158287	N	N	284	N	N
42	20231221	160612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	-900	5	-0.81	2334323900	21085	55.46	111200	111600	110100	144800	78000	111400	110711.08	10.04	-782	-1342	113200	112300	110900	110000	108600	112750	110450	290	33400	2500	80200	100	1	11586575	12803	30.31	2.04	12	0.18	3646.00	54061.00	165000	20230102	-33.03	88300	20230707	25.14	165000	-33.03	20230102	88300	25.14	20230707	165000	-33.03	20230102	88300	25.14	20230707	0.80	N	069620	2500	289 억	1163759	N	N	284	N	N
43	20231221	150613	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	-1000	5	-0.90	2048869100	18499	48.66	111200	111600	110100	144800	78000	111400	110755.63	10.04	-782	-1710	113200	112300	110900	110000	108600	112750	110450	290	33400	2500	80200	100	1	11586575	12792	30.28	2.04	12	0.16	3646.00	54061.00	165000	20230102	-33.09	88300	20230707	25.03	165000	-33.09	20230102	88300	25.03	20230707	165000	-33.09	20230102	88300	25.03	20230707	0.80	N	069620	2500	289 억	1163759	N	N	418	N	N
44	20231221	140612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-300	5	-0.27	1834481200	16563	43.56	111200	111600	110100	144800	78000	111400	110757.75	10.04	-782	-1654	113200	112300	110900	110000	108600	112750	110450	290	33400	2500	80200	100	1	11586575	12873	30.47	2.06	12	0.14	3646.00	54061.00	165000	20230102	-32.67	88300	20230707	25.82	165000	-32.67	20230102	88300	25.82	20230707	165000	-32.67	20230102	88300	25.82	20230707	0.80	N	069620	2500	289 억	1163759	N	N	418	N	N
45	20231221	130612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	-500	5	-0.45	1561634900	14104	37.10	111200	111600	110100	144800	78000	111400	110722.79	10.04	-782	-2052	113200	112300	110900	110000	108600	112750	110450	290	33400	2500	80200	100	1	11586575	12850	30.42	2.05	12	0.12	3646.00	54061.00	165000	20230102	-32.79	88300	20230707	25.59	165000	-32.79	20230102	88300	25.59	20230707	165000	-32.79	20230102	88300	25.59	20230707	0.80	N	069620	2500	289 억	1163759	N	N	418	N	N
46	20231221	120614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	-500	5	-0.45	1109562900	10036	26.40	111200	111300	110100	144800	78000	111400	110558.20	10.04	-782	-2046	113200	112300	110900	110000	108600	112750	110450	290	33400	2500	80200	100	1	11586575	12850	30.42	2.05	12	0.09	3646.00	54061.00	165000	20230102	-32.79	88300	20230707	25.59	165000	-32.79	20230102	88300	25.59	20230707	165000	-32.79	20230102	88300	25.59	20230707	0.80	N	069620	2500	289 억	1163759	N	N	418	N	N
47	20231221	110615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	-1000	5	-0.90	927841800	8395	22.08	111200	111300	110100	144800	78000	111400	110523.04	10.04	-782	-2199	113200	112300	110900	110000	108600	112750	110450	290	33400	2500	80200	100	1	11586575	12792	30.28	2.04	12	0.07	3646.00	54061.00	165000	20230102	-33.09	88300	20230707	25.03	165000	-33.09	20230102	88300	25.03	20230707	165000	-33.09	20230102	88300	25.03	20230707	0.80	N	069620	2500	289 억	1163759	N	N	418	N	N
48	20231221	100611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	-800	5	-0.72	528688400	4775	12.56	111200	111300	110300	144800	78000	111400	110719.94	10.04	-782	-595	113200	112300	110900	110000	108600	112750	110450	290	33400	2500	80200	100	1	11586575	12815	30.33	2.05	12	0.04	3646.00	54061.00	165000	20230102	-32.97	88300	20230707	25.25	165000	-32.97	20230102	88300	25.25	20230707	165000	-32.97	20230102	88300	25.25	20230707	0.80	N	069620	2500	289 억	1163759	N	N	418	N	N
49	20231221	090613	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	-900	5	-0.81	64117900	578	1.52	111200	111300	110300	144800	78000	111400	110929.81	10.04	-782	80	113200	112300	110900	110000	108600	112750	110450	290	33400	2500	80200	100	1	11586575	12803	30.31	2.04	12	0.00	3646.00	54061.00	165000	20230102	-33.03	88300	20230707	25.14	165000	-33.03	20230102	88300	25.14	20230707	165000	-33.03	20230102	88300	25.14	20230707	0.80	N	069620	2500	289 억	1163759	N	N	418	N	N
50	20231220	160614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	2800	2	2.58	4205776500	37953	199.41	109600	111800	109500	141100	76100	108600	110815.27	9.92	7	13812	110333	109466	108933	108066	107533	109200	107800	290	32500	2500	78190	100	1	11586575	12907	30.55	2.06	12	0.33	3646.00	54061.00	165000	20230102	-32.48	88300	20230707	26.16	165000	-32.48	20230102	88300	26.16	20230707	165000	-32.48	20230102	88300	26.16	20230707	0.77	N	069620	2500	289 억	1149594	N	N	418	N	N
51	20231220	150646	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	2800	2	2.58	3873607000	34969	183.73	109600	111800	109500	141100	76100	108600	110772.60	9.92	7	12611	110333	109466	108933	108066	107533	109200	107800	290	32500	2500	78190	100	1	11586575	12907	30.55	2.06	12	0.30	3646.00	54061.00	165000	20230102	-32.48	88300	20230707	26.16	165000	-32.48	20230102	88300	26.16	20230707	165000	-32.48	20230102	88300	26.16	20230707	0.77	N	069620	2500	289 억	1149594	N	N	131	N	N
52	20231220	140653	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	2600	2	2.39	3210745700	29020	152.47	109600	111500	109500	141100	76100	108600	110639.07	9.92	7	11873	110333	109466	108933	108066	107533	109200	107800	290	32500	2500	78190	100	1	11586575	12884	30.50	2.06	12	0.25	3646.00	54061.00	165000	20230102	-32.61	88300	20230707	25.93	165000	-32.61	20230102	88300	25.93	20230707	165000	-32.61	20230102	88300	25.93	20230707	0.77	N	069620	2500	289 억	1149594	N	N	131	N	N
53	20231220	130649	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	2200	2	2.03	2659308200	24062	126.42	109600	111100	109500	141100	76100	108600	110519.00	9.92	7	10395	110333	109466	108933	108066	107533	109200	107800	290	32500	2500	78190	100	1	11586575	12838	30.39	2.05	12	0.21	3646.00	54061.00	165000	20230102	-32.85	88300	20230707	25.48	165000	-32.85	20230102	88300	25.48	20230707	165000	-32.85	20230102	88300	25.48	20230707	0.77	N	069620	2500	289 억	1149594	N	N	131	N	N
54	20231220	120611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110700	2100	2	1.93	1935075900	17533	92.12	109600	110800	109500	141100	76100	108600	110367.64	9.92	7	6876	110333	109466	108933	108066	107533	109200	107800	290	32500	2500	78190	100	1	11586575	12826	30.36	2.05	12	0.15	3646.00	54061.00	165000	20230102	-32.91	88300	20230707	25.37	165000	-32.91	20230102	88300	25.37	20230707	165000	-32.91	20230102	88300	25.37	20230707	0.77	N	069620	2500	289 억	1149594	N	N	131	N	N
55	20231220	110614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	1900	2	1.75	1582007800	14341	75.35	109600	110800	109500	141100	76100	108600	110313.63	9.92	7	6001	110333	109466	108933	108066	107533	109200	107800	290	32500	2500	78190	100	1	11586575	12803	30.31	2.04	12	0.12	3646.00	54061.00	165000	20230102	-33.03	88300	20230707	25.14	165000	-33.03	20230102	88300	25.14	20230707	165000	-33.03	20230102	88300	25.14	20230707	0.77	N	069620	2500	289 억	1149594	N	N	131	N	N
56	20231220	100613	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	1800	2	1.66	1249229600	11329	59.52	109600	110800	109500	141100	76100	108600	110268.30	9.92	7	4948	110333	109466	108933	108066	107533	109200	107800	290	32500	2500	78190	100	1	11586575	12792	30.28	2.04	12	0.10	3646.00	54061.00	165000	20230102	-33.09	88300	20230707	25.03	165000	-33.09	20230102	88300	25.03	20230707	165000	-33.09	20230102	88300	25.03	20230707	0.77	N	069620	2500	289 억	1149594	N	N	131	N	N
57	20231220	090612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	1500	2	1.38	201659300	1835	9.64	109600	110200	109500	141100	76100	108600	109896.08	9.92	7	833	110333	109466	108933	108066	107533	109200	107800	290	32500	2500	78190	100	1	11586575	12757	30.20	2.04	12	0.02	3646.00	54061.00	165000	20230102	-33.27	88300	20230707	24.69	165000	-33.27	20230102	88300	24.69	20230707	165000	-33.27	20230102	88300	24.69	20230707	0.77	N	069620	2500	289 억	1149594	N	N	131	N	N
58	20231219	160612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	100	2	0.09	2045986500	18800	74.82	109500	109800	108400	141000	76000	108500	108829.73	9.68	-2190	-3238	110900	109700	108800	107600	106700	110300	108200	290	32500	2500	78120	100	1	11586575	12583	29.79	2.01	12	0.16	3646.00	54061.00	165000	20230102	-34.18	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	165000	-34.18	20230102	88300	22.99	20230707	0.77	N	069620	2500	289 억	1122063	N	N	131	N	N
59	20231219	150614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108700	200	2	0.18	1728980700	15884	63.21	109500	109800	108400	141000	76000	108500	108850.46	9.68	-2190	-3207	110900	109700	108800	107600	106700	110300	108200	290	32500	2500	78120	100	1	11586575	12595	29.81	2.01	12	0.14	3646.00	54061.00	165000	20230102	-34.12	88300	20230707	23.10	165000	-34.12	20230102	88300	23.10	20230707	165000	-34.12	20230102	88300	23.10	20230707	0.77	N	069620	2500	289 억	1122063	N	N	48	N	N
60	20231219	140611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	100	2	0.09	1438150400	13206	52.56	109500	109800	108400	141000	76000	108500	108901.29	9.68	-2190	-2008	110900	109700	108800	107600	106700	110300	108200	290	32500	2500	78120	100	1	11586575	12583	29.79	2.01	12	0.11	3646.00	54061.00	165000	20230102	-34.18	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	165000	-34.18	20230102	88300	22.99	20230707	0.77	N	069620	2500	289 억	1122063	N	N	48	N	N
61	20231219	130614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108700	200	2	0.18	1173189600	10765	42.84	109500	109800	108400	141000	76000	108500	108981.85	9.68	-2190	-986	110900	109700	108800	107600	106700	110300	108200	290	32500	2500	78120	100	1	11586575	12595	29.81	2.01	12	0.09	3646.00	54061.00	165000	20230102	-34.12	88300	20230707	23.10	165000	-34.12	20230102	88300	23.10	20230707	165000	-34.12	20230102	88300	23.10	20230707	0.77	N	069620	2500	289 억	1122063	N	N	48	N	N
62	20231219	120615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	400	2	0.37	873334900	8004	31.85	109500	109800	108500	141000	76000	108500	109112.31	9.68	-2190	378	110900	109700	108800	107600	106700	110300	108200	290	32500	2500	78120	100	1	11586575	12618	29.87	2.01	12	0.07	3646.00	54061.00	165000	20230102	-34.00	88300	20230707	23.33	165000	-34.00	20230102	88300	23.33	20230707	165000	-34.00	20230102	88300	23.33	20230707	0.77	N	069620	2500	289 억	1122063	N	N	48	N	N
63	20231219	110613	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	300	2	0.28	681075700	6240	24.83	109500	109800	108500	141000	76000	108500	109146.75	9.68	-2190	1030	110900	109700	108800	107600	106700	110300	108200	290	32500	2500	78120	100	1	11586575	12606	29.84	2.01	12	0.05	3646.00	54061.00	165000	20230102	-34.06	88300	20230707	23.22	165000	-34.06	20230102	88300	23.22	20230707	165000	-34.06	20230102	88300	23.22	20230707	0.77	N	069620	2500	289 억	1122063	N	N	48	N	N
64	20231219	100611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	1000	2	0.92	374574600	3433	13.66	109500	109800	108500	141000	76000	108500	109109.99	9.68	-2190	402	110900	109700	108800	107600	106700	110300	108200	290	32500	2500	78120	100	1	11586575	12687	30.03	2.03	12	0.03	3646.00	54061.00	165000	20230102	-33.64	88300	20230707	24.01	165000	-33.64	20230102	88300	24.01	20230707	165000	-33.64	20230102	88300	24.01	20230707	0.77	N	069620	2500	289 억	1122063	N	N	48	N	N
65	20231219	090611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109300	800	2	0.74	45663200	418	1.66	109500	109500	108500	141000	76000	108500	109242.11	9.68	-2190	-21	110900	109700	108800	107600	106700	110300	108200	290	32500	2500	78120	100	1	11586575	12664	29.98	2.02	12	0.00	3646.00	54061.00	165000	20230102	-33.76	88300	20230707	23.78	165000	-33.76	20230102	88300	23.78	20230707	165000	-33.76	20230102	88300	23.78	20230707	0.77	N	069620	2500	289 억	1122063	N	N	48	N	N
66	20231218	160610	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	-500	5	-0.46	2718551100	25021	74.23	108300	110000	107900	141700	76300	109000	108650.96	9.66	-5	-3228	111933	110466	109333	107866	106733	110300	107700	290	32700	2500	78480	100	1	11586575	12571	29.76	2.01	12	0.22	3646.00	54061.00	165000	20230102	-34.24	88300	20230707	22.88	165000	-34.24	20230102	88300	22.88	20230707	165000	-34.24	20230102	88300	22.88	20230707	0.76	N	069620	2500	289 억	1119766	N	N	48	N	N
67	20231218	150611	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	-400	5	-0.37	2346700400	21594	64.06	108300	110000	107900	141700	76300	109000	108673.72	9.66	-5	-3472	111933	110466	109333	107866	106733	110300	107700	290	32700	2500	78480	100	1	11586575	12583	29.79	2.01	12	0.19	3646.00	54061.00	165000	20230102	-34.18	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	165000	-34.18	20230102	88300	22.99	20230707	0.76	N	069620	2500	289 억	1119766	N	N	13	N	N
68	20231218	140608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108900	-100	5	-0.09	2065703900	19012	56.40	108300	110000	107900	141700	76300	109000	108652.64	9.66	-5	-3234	111933	110466	109333	107866	106733	110300	107700	290	32700	2500	78480	100	1	11586575	12618	29.87	2.01	12	0.16	3646.00	54061.00	165000	20230102	-34.00	88300	20230707	23.33	165000	-34.00	20230102	88300	23.33	20230707	165000	-34.00	20230102	88300	23.33	20230707	0.76	N	069620	2500	289 억	1119766	N	N	13	N	N
69	20231218	130609	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	-200	5	-0.18	1834706000	16891	50.11	108300	110000	107900	141700	76300	109000	108620.33	9.66	-5	-3056	111933	110466	109333	107866	106733	110300	107700	290	32700	2500	78480	100	1	11586575	12606	29.84	2.01	12	0.15	3646.00	54061.00	165000	20230102	-34.06	88300	20230707	23.22	165000	-34.06	20230102	88300	23.22	20230707	165000	-34.06	20230102	88300	23.22	20230707	0.76	N	069620	2500	289 억	1119766	N	N	13	N	N
70	20231218	120605	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	-600	5	-0.55	1437396500	13237	39.27	108300	110000	107900	141700	76300	109000	108589.30	9.66	-5	-2686	111933	110466	109333	107866	106733	110300	107700	290	32700	2500	78480	100	1	11586575	12560	29.73	2.01	12	0.11	3646.00	54061.00	165000	20230102	-34.30	88300	20230707	22.76	165000	-34.30	20230102	88300	22.76	20230707	165000	-34.30	20230102	88300	22.76	20230707	0.76	N	069620	2500	289 억	1119766	N	N	13	N	N
71	20231218	110608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108400	-600	5	-0.55	1172448800	10796	32.03	108300	110000	107900	141700	76300	109000	108600.30	9.66	-5	-1456	111933	110466	109333	107866	106733	110300	107700	290	32700	2500	78480	100	1	11586575	12560	29.73	2.01	12	0.09	3646.00	54061.00	165000	20230102	-34.30	88300	20230707	22.76	165000	-34.30	20230102	88300	22.76	20230707	165000	-34.30	20230102	88300	22.76	20230707	0.76	N	069620	2500	289 억	1119766	N	N	13	N	N
72	20231218	100608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	-400	5	-0.37	628708200	5772	17.12	108300	110000	108300	141700	76300	109000	108923.80	9.66	-5	396	111933	110466	109333	107866	106733	110300	107700	290	32700	2500	78480	100	1	11586575	12583	29.79	2.01	12	0.05	3646.00	54061.00	165000	20230102	-34.18	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	165000	-34.18	20230102	88300	22.99	20230707	0.76	N	069620	2500	289 억	1119766	N	N	13	N	N
73	20231218	090604	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	100	2	0.09	166534400	1528	4.53	108300	110000	108300	141700	76300	109000	108988.48	9.66	-5	804	111933	110466	109333	107866	106733	110300	107700	290	32700	2500	78480	100	1	11586575	12641	29.92	2.02	12	0.01	3646.00	54061.00	165000	20230102	-33.88	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	165000	-33.88	20230102	88300	23.56	20230707	0.76	N	069620	2500	289 억	1119766	N	N	13	N	N
74	20231215	160606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	0	3	0.00	3676831200	33628	116.89	109000	110800	108200	141700	76300	109000	109338.78	9.65	985	-3805	112866	110932	109766	107832	106666	110350	107250	290	32700	2500	78480	100	1	11586575	12629	29.90	2.02	12	0.29	3646.00	54061.00	165000	20230102	-33.94	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	165000	-33.94	20230102	88300	23.44	20230707	0.76	N	069620	2500	289 억	1118341	N	N	13	N	N
75	20231215	150608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	-200	5	-0.18	3038946100	27768	96.52	109000	110800	108200	141700	76300	109000	109440.58	9.65	985	-3645	112866	110932	109766	107832	106666	110350	107250	290	32700	2500	78480	100	1	11586575	12606	29.84	2.01	12	0.24	3646.00	54061.00	165000	20230102	-34.06	88300	20230707	23.22	165000	-34.06	20230102	88300	23.22	20230707	165000	-34.06	20230102	88300	23.22	20230707	0.76	N	069620	2500	289 억	1118341	N	N	26	N	N
76	20231215	140608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	-500	5	-0.46	2626544100	23970	83.32	109000	110800	108500	141700	76300	109000	109576.31	9.65	985	-2879	112866	110932	109766	107832	106666	110350	107250	290	32700	2500	78480	100	1	11586575	12571	29.76	2.01	12	0.21	3646.00	54061.00	165000	20230102	-34.24	88300	20230707	22.88	165000	-34.24	20230102	88300	22.88	20230707	165000	-34.24	20230102	88300	22.88	20230707	0.76	N	069620	2500	289 억	1118341	N	N	26	N	N
77	20231215	130605	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109100	100	2	0.09	2154914700	19634	68.25	109000	110800	108900	141700	76300	109000	109754.24	9.65	985	-947	112866	110932	109766	107832	106666	110350	107250	290	32700	2500	78480	100	1	11586575	12641	29.92	2.02	12	0.17	3646.00	54061.00	165000	20230102	-33.88	88300	20230707	23.56	165000	-33.88	20230102	88300	23.56	20230707	165000	-33.88	20230102	88300	23.56	20230707	0.76	N	069620	2500	289 억	1118341	N	N	26	N	N
78	20231215	120605	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	600	2	0.55	1695013300	15423	53.61	109000	110800	108900	141700	76300	109000	109901.66	9.65	985	414	112866	110932	109766	107832	106666	110350	107250	290	32700	2500	78480	100	1	11586575	12699	30.06	2.03	12	0.13	3646.00	54061.00	165000	20230102	-33.58	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	165000	-33.58	20230102	88300	24.12	20230707	0.76	N	069620	2500	289 억	1118341	N	N	26	N	N
79	20231215	110601	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110000	1000	2	0.92	1386305300	12618	43.86	109000	110800	108900	141700	76300	109000	109867.28	9.65	985	489	112866	110932	109766	107832	106666	110350	107250	290	32700	2500	78480	100	1	11586575	12745	30.17	2.03	12	0.11	3646.00	54061.00	165000	20230102	-33.33	88300	20230707	24.58	165000	-33.33	20230102	88300	24.58	20230707	165000	-33.33	20230102	88300	24.58	20230707	0.76	N	069620	2500	289 억	1118341	N	N	26	N	N
80	20231215	100606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	600	2	0.55	891517600	8127	28.25	109000	110200	108900	141700	76300	109000	109698.24	9.65	985	-1165	112866	110932	109766	107832	106666	110350	107250	290	32700	2500	78480	100	1	11586575	12699	30.06	2.03	12	0.07	3646.00	54061.00	165000	20230102	-33.58	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	165000	-33.58	20230102	88300	24.12	20230707	0.76	N	069620	2500	289 억	1118341	N	N	26	N	N
81	20231215	090606	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	400	2	0.37	110602100	1010	3.51	109000	110200	108900	141700	76300	109000	109507.03	9.65	985	-181	112866	110932	109766	107832	106666	110350	107250	290	32700	2500	78480	100	1	11586575	12676	30.01	2.02	12	0.01	3646.00	54061.00	165000	20230102	-33.70	88300	20230707	23.90	165000	-33.70	20230102	88300	23.90	20230707	165000	-33.70	20230102	88300	23.90	20230707	0.76	N	069620	2500	289 억	1118341	N	N	26	N	N
82	20231214	160603	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	-600	5	-0.55	3133123600	28596	161.38	111500	111700	108600	142400	76800	109600	109567.12	9.62	3246	-1987	112800	111200	110300	108700	107800	110750	108250	290	32800	2500	78910	100	1	11586575	12629	29.90	2.02	12	0.25	3646.00	54061.00	165000	20230102	-33.94	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	165000	-33.94	20230102	88300	23.44	20230707	0.73	N	069620	2500	289 억	1114952	N	N	26	N	N
83	20231214	150625	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	-800	5	-0.73	2296642300	20923	118.08	111500	111700	108600	142400	76800	109600	109766.40	9.62	3246	-1571	112800	111200	110300	108700	107800	110750	108250	290	32800	2500	78910	100	1	11586575	12606	29.84	2.01	12	0.18	3646.00	54061.00	165000	20230102	-34.06	88300	20230707	23.22	165000	-34.06	20230102	88300	23.22	20230707	165000	-34.06	20230102	88300	23.22	20230707	0.73	N	069620	2500	289 억	1114952	N	N	179	N	N
84	20231214	140610	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	-200	5	-0.18	1612104500	14657	82.71	111500	111700	109100	142400	76800	109600	109988.71	9.62	3246	-216	112800	111200	110300	108700	107800	110750	108250	290	32800	2500	78910	100	1	11586575	12676	30.01	2.02	12	0.13	3646.00	54061.00	165000	20230102	-33.70	88300	20230707	23.90	165000	-33.70	20230102	88300	23.90	20230707	165000	-33.70	20230102	88300	23.90	20230707	0.73	N	069620	2500	289 억	1114952	N	N	179	N	N
85	20231214	130620	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	-200	5	-0.18	1349708600	12261	69.19	111500	111700	109100	142400	76800	109600	110081.45	9.62	3246	-133	112800	111200	110300	108700	107800	110750	108250	290	32800	2500	78910	100	1	11586575	12676	30.01	2.02	12	0.11	3646.00	54061.00	165000	20230102	-33.70	88300	20230707	23.90	165000	-33.70	20230102	88300	23.90	20230707	165000	-33.70	20230102	88300	23.90	20230707	0.73	N	069620	2500	289 억	1114952	N	N	179	N	N
86	20231214	120631	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	-100	5	-0.09	1184261300	10752	60.68	111500	111700	109100	142400	76800	109600	110143.35	9.62	3246	384	112800	111200	110300	108700	107800	110750	108250	290	32800	2500	78910	100	1	11586575	12687	30.03	2.03	12	0.09	3646.00	54061.00	165000	20230102	-33.64	88300	20230707	24.01	165000	-33.64	20230102	88300	24.01	20230707	165000	-33.64	20230102	88300	24.01	20230707	0.73	N	069620	2500	289 억	1114952	N	N	179	N	N
87	20231214	110605	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109900	300	2	0.27	885861000	8025	45.29	111500	111700	109600	142400	76800	109600	110387.66	9.62	3246	1826	112800	111200	110300	108700	107800	110750	108250	290	32800	2500	78910	100	1	11586575	12734	30.14	2.03	12	0.07	3646.00	54061.00	165000	20230102	-33.39	88300	20230707	24.46	165000	-33.39	20230102	88300	24.46	20230707	165000	-33.39	20230102	88300	24.46	20230707	0.73	N	069620	2500	289 억	1114952	N	N	179	N	N
88	20231214	100558	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	900	2	0.82	529571700	4782	26.99	111500	111700	110100	142400	76800	109600	110742.72	9.62	3246	1654	112800	111200	110300	108700	107800	110750	108250	290	32800	2500	78910	100	1	11586575	12803	30.31	2.04	12	0.04	3646.00	54061.00	165000	20230102	-33.03	88300	20230707	25.14	165000	-33.03	20230102	88300	25.14	20230707	165000	-33.03	20230102	88300	25.14	20230707	0.73	N	069620	2500	289 억	1114952	N	N	179	N	N
89	20231214	090538	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	1800	2	1.64	108349000	973	5.49	111500	111700	110900	142400	76800	109600	111355.60	9.62	3246	480	112800	111200	110300	108700	107800	110750	108250	290	32800	2500	78910	100	1	11586575	12907	30.55	2.06	12	0.01	3646.00	54061.00	165000	20230102	-32.48	88300	20230707	26.16	165000	-32.48	20230102	88300	26.16	20230707	165000	-32.48	20230102	88300	26.16	20230707	0.73	N	069620	2500	289 억	1114952	N	N	179	N	N
90	20231213	160602	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	-1600	5	-1.44	1953286100	17705	66.17	111800	111900	109400	144500	77900	111200	110326.11	9.61	262	307	112466	111832	111366	110732	110266	112150	111050	290	33300	2500	80060	100	1	11586575	12699	30.06	2.03	12	0.15	3646.00	54061.00	165000	20230102	-33.58	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	165000	-33.58	20230102	88300	24.12	20230707	0.76	N	069620	2500	289 억	1113934	N	N	178	N	N
91	20231213	150615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	-1500	5	-1.35	1800274700	16309	60.96	111800	111900	109400	144500	77900	111200	110385.35	9.61	262	775	112466	111832	111366	110732	110266	112150	111050	290	33300	2500	80060	100	1	11586575	12710	30.09	2.03	12	0.14	3646.00	54061.00	165000	20230102	-33.52	88300	20230707	24.24	165000	-33.52	20230102	88300	24.24	20230707	165000	-33.52	20230102	88300	24.24	20230707	0.76	N	069620	2500	289 억	1113934	N	N	258	N	N
92	20231213	140615	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	-700	5	-0.63	1416706300	12823	47.93	111800	111900	109500	144500	77900	111200	110481.66	9.61	262	1006	112466	111832	111366	110732	110266	112150	111050	290	33300	2500	80060	100	1	11586575	12803	30.31	2.04	12	0.11	3646.00	54061.00	165000	20230102	-33.03	88300	20230707	25.14	165000	-33.03	20230102	88300	25.14	20230707	165000	-33.03	20230102	88300	25.14	20230707	0.76	N	069620	2500	289 억	1113934	N	N	258	N	N
93	20231213	130614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	-400	5	-0.36	1204470700	10903	40.75	111800	111900	109500	144500	77900	111200	110471.49	9.61	262	1093	112466	111832	111366	110732	110266	112150	111050	290	33300	2500	80060	100	1	11586575	12838	30.39	2.05	12	0.09	3646.00	54061.00	165000	20230102	-32.85	88300	20230707	25.48	165000	-32.85	20230102	88300	25.48	20230707	165000	-32.85	20230102	88300	25.48	20230707	0.76	N	069620	2500	289 억	1113934	N	N	258	N	N
94	20231213	120612	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	-300	5	-0.27	1081419500	9794	36.61	111800	111900	109500	144500	77900	111200	110416.53	9.61	262	692	112466	111832	111366	110732	110266	112150	111050	290	33300	2500	80060	100	1	11586575	12850	30.42	2.05	12	0.08	3646.00	54061.00	165000	20230102	-32.79	88300	20230707	25.59	165000	-32.79	20230102	88300	25.59	20230707	165000	-32.79	20230102	88300	25.59	20230707	0.76	N	069620	2500	289 억	1113934	N	N	258	N	N
95	20231213	110614	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-100	5	-0.09	934831500	8473	31.67	111800	111900	109500	144500	77900	111200	110330.64	9.61	262	383	112466	111832	111366	110732	110266	112150	111050	290	33300	2500	80060	100	1	11586575	12873	30.47	2.06	12	0.07	3646.00	54061.00	165000	20230102	-32.67	88300	20230707	25.82	165000	-32.67	20230102	88300	25.82	20230707	165000	-32.67	20230102	88300	25.82	20230707	0.76	N	069620	2500	289 억	1113934	N	N	258	N	N
96	20231213	100617	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110000	-1200	5	-1.08	676835700	6135	22.93	111800	111900	109500	144500	77900	111200	110323.67	9.61	262	-647	112466	111832	111366	110732	110266	112150	111050	290	33300	2500	80060	100	1	11586575	12745	30.17	2.03	12	0.05	3646.00	54061.00	165000	20230102	-33.33	88300	20230707	24.58	165000	-33.33	20230102	88300	24.58	20230707	165000	-33.33	20230102	88300	24.58	20230707	0.76	N	069620	2500	289 억	1113934	N	N	258	N	N
97	20231213	090608	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	-300	5	-0.27	132541300	1192	4.46	111800	111900	110700	144500	77900	111200	111192.37	9.61	262	-536	112466	111832	111366	110732	110266	112150	111050	290	33300	2500	80060	100	1	11586575	12850	30.42	2.05	12	0.01	3646.00	54061.00	165000	20230102	-32.79	88300	20230707	25.59	165000	-32.79	20230102	88300	25.59	20230707	165000	-32.79	20230102	88300	25.59	20230707	0.76	N	069620	2500	289 억	1113934	N	N	258	N	N
98	20231212	160548	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	300	2	0.27	2970157600	26647	84.20	111100	112000	110900	144100	77700	110900	111463.13	9.66	-30	-4116	114166	112532	111066	109432	107966	111800	108700	290	33200	2500	79840	100	1	11586575	12884	30.50	2.06	12	0.23	3646.00	54061.00	165000	20230102	-32.61	88300	20230707	25.93	165000	-32.61	20230102	88300	25.93	20230707	165000	-32.61	20230102	88300	25.93	20230707	0.76	N	069620	2500	289 억	1119094	N	N	258	N	N
99	20231212	150554	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	100	2	0.09	2784888100	24980	78.93	111100	112000	110900	144100	77700	110900	111484.71	9.66	-30	-3844	114166	112532	111066	109432	107966	111800	108700	290	33200	2500	79840	100	1	11586575	12861	30.44	2.05	12	0.22	3646.00	54061.00	165000	20230102	-32.73	88300	20230707	25.71	165000	-32.73	20230102	88300	25.71	20230707	165000	-32.73	20230102	88300	25.71	20230707	0.76	N	069620	2500	289 억	1119094	N	N	133	N	N
100	20231212	140526	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	700	2	0.63	2396386100	21491	67.91	111100	112000	110900	144100	77700	110900	111506.50	9.66	-30	-2995	114166	112532	111066	109432	107966	111800	108700	290	33200	2500	79840	100	1	11586575	12931	30.61	2.06	12	0.19	3646.00	54061.00	165000	20230102	-32.36	88300	20230707	26.39	165000	-32.36	20230102	88300	26.39	20230707	165000	-32.36	20230102	88300	26.39	20230707	0.76	N	069620	2500	289 억	1119094	N	N	133	N	N
101	20231212	130525	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	200	2	0.18	2110482400	18929	59.81	111100	112000	110900	144100	77700	110900	111494.66	9.66	-30	-2328	114166	112532	111066	109432	107966	111800	108700	290	33200	2500	79840	100	1	11586575	12873	30.47	2.06	12	0.16	3646.00	54061.00	165000	20230102	-32.67	88300	20230707	25.82	165000	-32.67	20230102	88300	25.82	20230707	165000	-32.67	20230102	88300	25.82	20230707	0.76	N	069620	2500	289 억	1119094	N	N	133	N	N
102	20231212	120524	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	200	2	0.18	1900109600	17037	53.83	111100	112000	110900	144100	77700	110900	111528.41	9.66	-30	-1530	114166	112532	111066	109432	107966	111800	108700	290	33200	2500	79840	100	1	11586575	12873	30.47	2.06	12	0.15	3646.00	54061.00	165000	20230102	-32.67	88300	20230707	25.82	165000	-32.67	20230102	88300	25.82	20230707	165000	-32.67	20230102	88300	25.82	20230707	0.76	N	069620	2500	289 억	1119094	N	N	133	N	N
103	20231212	110530	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	900	2	0.81	1592866500	14279	45.12	111100	112000	110900	144100	77700	110900	111553.08	9.66	-30	-526	114166	112532	111066	109432	107966	111800	108700	290	33200	2500	79840	100	1	11586575	12954	30.66	2.07	12	0.12	3646.00	54061.00	165000	20230102	-32.24	88300	20230707	26.61	165000	-32.24	20230102	88300	26.61	20230707	165000	-32.24	20230102	88300	26.61	20230707	0.76	N	069620	2500	289 억	1119094	N	N	133	N	N
104	20231212	100551	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111800	900	2	0.81	1282524500	11501	36.34	111100	112000	110900	144100	77700	110900	111514.17	9.66	-30	-415	114166	112532	111066	109432	107966	111800	108700	290	33200	2500	79840	100	1	11586575	12954	30.66	2.07	12	0.10	3646.00	54061.00	165000	20230102	-32.24	88300	20230707	26.61	165000	-32.24	20230102	88300	26.61	20230707	165000	-32.24	20230102	88300	26.61	20230707	0.76	N	069620	2500	289 억	1119094	N	N	133	N	N
105	20231212	090549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	111000	100	2	0.09	282344200	2535	8.01	111100	111900	110900	144100	77700	110900	111378.38	9.66	-30	-772	114166	112532	111066	109432	107966	111800	108700	290	33200	2500	79840	100	1	11586575	12861	30.44	2.05	12	0.02	3646.00	54061.00	165000	20230102	-32.73	88300	20230707	25.71	165000	-32.73	20230102	88300	25.71	20230707	165000	-32.73	20230102	88300	25.71	20230707	0.76	N	069620	2500	289 억	1119094	N	N	133	N	N
106	20231211	160551	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	300	2	0.27	3503578200	31518	137.47	112700	112700	109600	143700	77500	110600	111164.89	9.71	209	-5290	112000	111300	110000	109300	108000	111650	109650	290	33100	2500	79630	100	1	11586575	12850	30.42	2.05	12	0.27	3646.00	54061.00	165000	20230102	-32.79	88300	20230707	25.59	165000	-32.79	20230102	88300	25.59	20230707	165000	-32.79	20230102	88300	25.59	20230707	0.78	N	069620	2500	289 억	1124971	N	N	133	N	N
107	20231211	150549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110800	200	2	0.18	3217383200	28935	126.20	112700	112700	109600	143700	77500	110600	111193.48	9.71	209	-5622	112000	111300	110000	109300	108000	111650	109650	290	33100	2500	79630	100	1	11586575	12838	30.39	2.05	12	0.25	3646.00	54061.00	165000	20230102	-32.85	88300	20230707	25.48	165000	-32.85	20230102	88300	25.48	20230707	165000	-32.85	20230102	88300	25.48	20230707	0.78	N	069620	2500	289 억	1124971	N	N	109	N	N
108	20231211	140549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110300	-300	5	-0.27	2882880000	25913	113.02	112700	112700	109600	143700	77500	110600	111252.27	9.71	209	-5290	112000	111300	110000	109300	108000	111650	109650	290	33100	2500	79630	100	1	11586575	12780	30.25	2.04	12	0.22	3646.00	54061.00	165000	20230102	-33.15	88300	20230707	24.92	165000	-33.15	20230102	88300	24.92	20230707	165000	-33.15	20230102	88300	24.92	20230707	0.78	N	069620	2500	289 억	1124971	N	N	109	N	N
109	20231211	130551	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	-200	5	-0.18	2718667300	24424	106.52	112700	112700	109600	143700	77500	110600	111311.30	9.71	209	-4641	112000	111300	110000	109300	108000	111650	109650	290	33100	2500	79630	100	1	11586575	12792	30.28	2.04	12	0.21	3646.00	54061.00	165000	20230102	-33.09	88300	20230707	25.03	165000	-33.09	20230102	88300	25.03	20230707	165000	-33.09	20230102	88300	25.03	20230707	0.78	N	069620	2500	289 억	1124971	N	N	109	N	N
110	20231211	120549	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109800	-800	5	-0.72	2571723200	23088	100.70	112700	112700	109600	143700	77500	110600	111387.87	9.71	209	-4253	112000	111300	110000	109300	108000	111650	109650	290	33100	2500	79630	100	1	11586575	12722	30.12	2.03	12	0.20	3646.00	54061.00	165000	20230102	-33.45	88300	20230707	24.35	165000	-33.45	20230102	88300	24.35	20230707	165000	-33.45	20230102	88300	24.35	20230707	0.78	N	069620	2500	289 억	1124971	N	N	109	N	N
111	20231211	110547	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	0	3	0.00	2232247800	20005	87.25	112700	112700	110100	143700	77500	110600	111584.49	9.71	209	-3194	112000	111300	110000	109300	108000	111650	109650	290	33100	2500	79630	100	1	11586575	12815	30.33	2.05	12	0.17	3646.00	54061.00	165000	20230102	-32.97	88300	20230707	25.25	165000	-32.97	20230102	88300	25.25	20230707	165000	-32.97	20230102	88300	25.25	20230707	0.78	N	069620	2500	289 억	1124971	N	N	109	N	N
112	20231211	100547	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110900	300	2	0.27	1922840500	17203	75.03	112700	112700	110300	143700	77500	110600	111773.56	9.71	209	-2069	112000	111300	110000	109300	108000	111650	109650	290	33100	2500	79630	100	1	11586575	12850	30.42	2.05	12	0.15	3646.00	54061.00	165000	20230102	-32.79	88300	20230707	25.59	165000	-32.79	20230102	88300	25.59	20230707	165000	-32.79	20230102	88300	25.59	20230707	0.78	N	069620	2500	289 억	1124971	N	N	109	N	N
113	20231211	090545	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	1800	2	1.63	485153900	4313	18.81	112700	112700	111700	143700	77500	110600	112486.41	9.71	209	-573	112000	111300	110000	109300	108000	111650	109650	290	33100	2500	79630	100	1	11586575	13023	30.83	2.08	12	0.04	3646.00	54061.00	165000	20230102	-31.88	88300	20230707	27.29	165000	-31.88	20230102	88300	27.29	20230707	165000	-31.88	20230102	88300	27.29	20230707	0.78	N	069620	2500	289 억	1124971	N	N	109	N	N
114	20231208	160541	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110600	900	2	0.82	2499074200	22743	57.00	109000	110700	108700	142600	76800	109700	109882.78	9.71	0	-2431	113233	111466	108833	107066	104433	112350	107950	290	32900	2500	78980	100	1	11586575	12815	30.33	2.05	12	0.20	3646.00	54061.00	165000	20230102	-32.97	88300	20230707	25.25	165000	-32.97	20230102	88300	25.25	20230707	165000	-32.97	20230102	88300	25.25	20230707	0.77	N	069620	2500	289 억	1124971	N	N	109	N	N
115	20231208	150543	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	800	2	0.73	2260128200	20581	51.58	109000	110600	108700	142600	76800	109700	109816.25	9.71	0	-2384	113233	111466	108833	107066	104433	112350	107950	290	32900	2500	78980	100	1	11586575	12803	30.31	2.04	12	0.18	3646.00	54061.00	165000	20230102	-33.03	88300	20230707	25.14	165000	-33.03	20230102	88300	25.14	20230707	165000	-33.03	20230102	88300	25.14	20230707	0.77	N	069620	2500	289 억	1124971	N	N	13	N	N
116	20231208	140542	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	400	2	0.36	1795593200	16372	41.03	109000	110600	108700	142600	76800	109700	109674.64	9.71	0	-2559	113233	111466	108833	107066	104433	112350	107950	290	32900	2500	78980	100	1	11586575	12757	30.20	2.04	12	0.14	3646.00	54061.00	165000	20230102	-33.27	88300	20230707	24.69	165000	-33.27	20230102	88300	24.69	20230707	165000	-33.27	20230102	88300	24.69	20230707	0.77	N	069620	2500	289 억	1124971	N	N	13	N	N
117	20231208	130542	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	400	2	0.36	1505225400	13731	34.42	109000	110600	108700	142600	76800	109700	109622.42	9.71	0	-2320	113233	111466	108833	107066	104433	112350	107950	290	32900	2500	78980	100	1	11586575	12757	30.20	2.04	12	0.12	3646.00	54061.00	165000	20230102	-33.27	88300	20230707	24.69	165000	-33.27	20230102	88300	24.69	20230707	165000	-33.27	20230102	88300	24.69	20230707	0.77	N	069620	2500	289 억	1124971	N	N	13	N	N
118	20231208	120539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	800	2	0.73	1273291600	11625	29.14	109000	110600	108700	142600	76800	109700	109530.46	9.71	0	-1822	113233	111466	108833	107066	104433	112350	107950	290	32900	2500	78980	100	1	11586575	12803	30.31	2.04	12	0.10	3646.00	54061.00	165000	20230102	-33.03	88300	20230707	25.14	165000	-33.03	20230102	88300	25.14	20230707	165000	-33.03	20230102	88300	25.14	20230707	0.77	N	069620	2500	289 억	1124971	N	N	13	N	N
119	20231208	110537	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110200	500	2	0.46	969653000	8875	22.24	109000	110600	108700	142600	76800	109700	109256.68	9.71	0	-2072	113233	111466	108833	107066	104433	112350	107950	290	32900	2500	78980	100	1	11586575	12768	30.22	2.04	12	0.08	3646.00	54061.00	165000	20230102	-33.21	88300	20230707	24.80	165000	-33.21	20230102	88300	24.80	20230707	165000	-33.21	20230102	88300	24.80	20230707	0.77	N	069620	2500	289 억	1124971	N	N	13	N	N
120	20231208	100545	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109500	-200	5	-0.18	670229000	6141	15.39	109000	110600	108700	142600	76800	109700	109140.04	9.71	0	-1742	113233	111466	108833	107066	104433	112350	107950	290	32900	2500	78980	100	1	11586575	12687	30.03	2.03	12	0.05	3646.00	54061.00	165000	20230102	-33.64	88300	20230707	24.01	165000	-33.64	20230102	88300	24.01	20230707	165000	-33.64	20230102	88300	24.01	20230707	0.77	N	069620	2500	289 억	1124971	N	N	13	N	N
121	20231208	090536	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109400	-300	5	-0.27	156880400	1434	3.59	109000	110600	109000	142600	76800	109700	109400.56	9.71	0	-754	113233	111466	108833	107066	104433	112350	107950	290	32900	2500	78980	100	1	11586575	12676	30.01	2.02	12	0.01	3646.00	54061.00	165000	20230102	-33.70	88300	20230707	23.90	165000	-33.70	20230102	88300	23.90	20230707	165000	-33.70	20230102	88300	23.90	20230707	0.77	N	069620	2500	289 억	1124971	N	N	13	N	N
122	20231207	160539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109700	2300	2	2.14	4341957700	39701	225.56	107000	110600	106200	139600	75200	107400	109366.42	9.64	0	11452	110400	108900	107900	106400	105400	108400	105900	290	32200	2500	77320	100	1	11586575	12710	30.09	2.03	12	0.34	3646.00	54061.00	165000	20230102	-33.52	88300	20230707	24.24	165000	-33.52	20230102	88300	24.24	20230707	165000	-33.52	20230102	88300	24.24	20230707	0.76	N	069620	2500	289 억	1116414	N	N	13	N	N
123	20231207	150540	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	2200	2	2.05	4096655900	37462	212.84	107000	110600	106200	139600	75200	107400	109354.97	9.64	0	11358	110400	108900	107900	106400	105400	108400	105900	290	32200	2500	77320	100	1	11586575	12699	30.06	2.03	12	0.32	3646.00	54061.00	165000	20230102	-33.58	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	165000	-33.58	20230102	88300	24.12	20230707	0.76	N	069620	2500	289 억	1116414	N	N	12	N	N
124	20231207	140537	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	110200	2800	2	2.61	3528180700	32292	183.47	107000	110600	106200	139600	75200	107400	109258.66	9.64	0	11928	110400	108900	107900	106400	105400	108400	105900	290	32200	2500	77320	100	1	11586575	12768	30.22	2.04	12	0.28	3646.00	54061.00	165000	20230102	-33.21	88300	20230707	24.80	165000	-33.21	20230102	88300	24.80	20230707	165000	-33.21	20230102	88300	24.80	20230707	0.76	N	069620	2500	289 억	1116414	N	N	12	N	N
125	20231207	130537	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109800	2400	2	2.23	2775447000	25457	144.63	107000	110000	106200	139600	75200	107400	109024.90	9.64	0	8304	110400	108900	107900	106400	105400	108400	105900	290	32200	2500	77320	100	1	11586575	12722	30.12	2.03	12	0.22	3646.00	54061.00	165000	20230102	-33.45	88300	20230707	24.35	165000	-33.45	20230102	88300	24.35	20230707	165000	-33.45	20230102	88300	24.35	20230707	0.76	N	069620	2500	289 억	1116414	N	N	12	N	N
126	20231207	120539	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109200	1800	2	1.68	2512085800	23050	130.96	107000	110000	106200	139600	75200	107400	108984.20	9.64	0	7927	110400	108900	107900	106400	105400	108400	105900	290	32200	2500	77320	100	1	11586575	12653	29.95	2.02	12	0.20	3646.00	54061.00	165000	20230102	-33.82	88300	20230707	23.67	165000	-33.82	20230102	88300	23.67	20230707	165000	-33.82	20230102	88300	23.67	20230707	0.76	N	069620	2500	289 억	1116414	N	N	12	N	N
127	20231207	110536	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109600	2200	2	2.05	2190038700	20112	114.27	107000	110000	106200	139600	75200	107400	108892.14	9.64	0	7839	110400	108900	107900	106400	105400	108400	105900	290	32200	2500	77320	100	1	11586575	12699	30.06	2.03	12	0.17	3646.00	54061.00	165000	20230102	-33.58	88300	20230707	24.12	165000	-33.58	20230102	88300	24.12	20230707	165000	-33.58	20230102	88300	24.12	20230707	0.76	N	069620	2500	289 억	1116414	N	N	12	N	N
128	20231207	100534	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108800	1400	2	1.30	1008720400	9295	52.81	107000	109300	106200	139600	75200	107400	108522.90	9.64	0	3024	110400	108900	107900	106400	105400	108400	105900	290	32200	2500	77320	100	1	11586575	12606	29.84	2.01	12	0.08	3646.00	54061.00	165000	20230102	-34.06	88300	20230707	23.22	165000	-34.06	20230102	88300	23.22	20230707	165000	-34.06	20230102	88300	23.22	20230707	0.76	N	069620	2500	289 억	1116414	N	N	12	N	N
129	20231207	090540	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106900	-500	5	-0.47	49969400	468	2.66	107000	107000	106200	139600	75200	107400	106772.22	9.64	0	-212	110400	108900	107900	106400	105400	108400	105900	290	32200	2500	77320	100	1	11586575	12386	29.32	1.98	12	0.00	3646.00	54061.00	165000	20230102	-35.21	88300	20230707	21.06	165000	-35.21	20230102	88300	21.06	20230707	165000	-35.21	20230102	88300	21.06	20230707	0.76	N	069620	2500	289 억	1116414	N	N	12	N	N
130	20231206	160530	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	-300	5	-0.28	1892884600	17600	64.53	109400	109400	106900	140000	75400	107700	107550.83	9.70	0	-5325	111900	109800	107600	105500	103300	110850	106550	290	32300	2500	77540	100	1	11586575	12444	29.46	1.99	12	0.15	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.74	N	069620	2500	289 억	1123533	N	N	12	N	N
131	20231206	150540	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	-400	5	-0.37	1762476700	16386	60.07	109400	109400	106900	140000	75400	107700	107559.91	9.70	0	-5008	111900	109800	107600	105500	103300	110850	106550	290	32300	2500	77540	100	1	11586575	12432	29.43	1.98	12	0.14	3646.00	54061.00	165000	20230102	-34.97	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	165000	-34.97	20230102	88300	21.52	20230707	0.74	N	069620	2500	289 억	1123533	N	N	31	N	N
132	20231206	140537	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107000	-700	5	-0.65	1517404100	14102	51.70	109400	109400	106900	140000	75400	107700	107602.05	9.70	0	-4539	111900	109800	107600	105500	103300	110850	106550	290	32300	2500	77540	100	1	11586575	12398	29.35	1.98	12	0.12	3646.00	54061.00	165000	20230102	-35.15	88300	20230707	21.18	165000	-35.15	20230102	88300	21.18	20230707	165000	-35.15	20230102	88300	21.18	20230707	0.74	N	069620	2500	289 억	1123533	N	N	31	N	N
133	20231206	130533	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	-300	5	-0.28	1209132200	11224	41.15	109400	109400	106900	140000	75400	107700	107727.39	9.70	0	-3908	111900	109800	107600	105500	103300	110850	106550	290	32300	2500	77540	100	1	11586575	12444	29.46	1.99	12	0.10	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.74	N	069620	2500	289 억	1123533	N	N	31	N	N
134	20231206	120528	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107800	100	2	0.09	949237300	8806	32.28	109400	109400	106900	140000	75400	107700	107794.38	9.70	0	-2734	111900	109800	107600	105500	103300	110850	106550	290	32300	2500	77540	100	1	11586575	12490	29.57	1.99	12	0.08	3646.00	54061.00	165000	20230102	-34.67	88300	20230707	22.08	165000	-34.67	20230102	88300	22.08	20230707	165000	-34.67	20230102	88300	22.08	20230707	0.74	N	069620	2500	289 억	1123533	N	N	31	N	N
135	20231206	110540	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108100	400	2	0.37	807887400	7494	27.47	109400	109400	106900	140000	75400	107700	107804.56	9.70	0	-2310	111900	109800	107600	105500	103300	110850	106550	290	32300	2500	77540	100	1	11586575	12525	29.65	2.00	12	0.06	3646.00	54061.00	165000	20230102	-34.48	88300	20230707	22.42	165000	-34.48	20230102	88300	22.42	20230707	165000	-34.48	20230102	88300	22.42	20230707	0.74	N	069620	2500	289 억	1123533	N	N	31	N	N
136	20231206	100536	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	-300	5	-0.28	587686700	5448	19.97	109400	109400	106900	140000	75400	107700	107872.01	9.70	0	-2410	111900	109800	107600	105500	103300	110850	106550	290	32300	2500	77540	100	1	11586575	12444	29.46	1.99	12	0.05	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.74	N	069620	2500	289 억	1123533	N	N	31	N	N
137	20231206	090534	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	109000	1300	2	1.21	108985800	998	3.66	109400	109400	108200	140000	75400	107700	109204.21	9.70	0	-655	111900	109800	107600	105500	103300	110850	106550	290	32300	2500	77540	100	1	11586575	12629	29.90	2.02	12	0.01	3646.00	54061.00	165000	20230102	-33.94	88300	20230707	23.44	165000	-33.94	20230102	88300	23.44	20230707	165000	-33.94	20230102	88300	23.44	20230707	0.74	N	069620	2500	289 억	1123533	N	N	31	N	N
138	20231205	160537	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107700	1400	2	1.32	2917980100	27063	173.39	106300	109700	105400	138100	74500	106300	107822.15	9.63	0	8452	109300	107800	106700	105200	104100	107250	104650	290	31800	2500	76530	100	1	11586575	12479	29.54	1.99	12	0.23	3646.00	54061.00	165000	20230102	-34.73	88300	20230707	21.97	165000	-34.73	20230102	88300	21.97	20230707	165000	-34.73	20230102	88300	21.97	20230707	0.78	N	069620	2500	289 억	1115443	N	N	29	N	N
139	20231205	150535	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107700	1400	2	1.32	2784381400	25824	165.45	106300	109700	105400	138100	74500	106300	107821.76	9.63	0	8304	109300	107800	106700	105200	104100	107250	104650	290	31800	2500	76530	100	1	11586575	12479	29.54	1.99	12	0.22	3646.00	54061.00	165000	20230102	-34.73	88300	20230707	21.97	165000	-34.73	20230102	88300	21.97	20230707	165000	-34.73	20230102	88300	21.97	20230707	0.78	N	069620	2500	289 억	1115443	N	N	91	N	N
140	20231205	140536	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	2300	2	2.16	2427196000	22518	144.27	106300	109700	105400	138100	74500	106300	107789.48	9.63	0	6949	109300	107800	106700	105200	104100	107250	104650	290	31800	2500	76530	100	1	11586575	12583	29.79	2.01	12	0.19	3646.00	54061.00	165000	20230102	-34.18	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	165000	-34.18	20230102	88300	22.99	20230707	0.78	N	069620	2500	289 억	1115443	N	N	91	N	N
141	20231205	130534	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	2200	2	2.07	1694516800	15803	101.25	106300	108600	105400	138100	74500	106300	107227.83	9.63	0	5125	109300	107800	106700	105200	104100	107250	104650	290	31800	2500	76530	100	1	11586575	12571	29.76	2.01	12	0.14	3646.00	54061.00	165000	20230102	-34.24	88300	20230707	22.88	165000	-34.24	20230102	88300	22.88	20230707	165000	-34.24	20230102	88300	22.88	20230707	0.78	N	069620	2500	289 억	1115443	N	N	91	N	N
142	20231205	120530	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108000	1700	2	1.60	1261205200	11796	75.58	106300	108400	105400	138100	74500	106300	106918.30	9.63	0	3017	109300	107800	106700	105200	104100	107250	104650	290	31800	2500	76530	100	1	11586575	12514	29.62	2.00	12	0.10	3646.00	54061.00	165000	20230102	-34.55	88300	20230707	22.31	165000	-34.55	20230102	88300	22.31	20230707	165000	-34.55	20230102	88300	22.31	20230707	0.78	N	069620	2500	289 억	1115443	N	N	91	N	N
143	20231205	110530	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107200	900	2	0.85	756566000	7120	45.62	106300	107400	105400	138100	74500	106300	106259.24	9.63	0	867	109300	107800	106700	105200	104100	107250	104650	290	31800	2500	76530	100	1	11586575	12421	29.40	1.98	12	0.06	3646.00	54061.00	165000	20230102	-35.03	88300	20230707	21.40	165000	-35.03	20230102	88300	21.40	20230707	165000	-35.03	20230102	88300	21.40	20230707	0.78	N	069620	2500	289 억	1115443	N	N	91	N	N
144	20231205	100532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106000	-300	5	-0.28	401921700	3798	24.33	106300	106500	105400	138100	74500	106300	105823.94	9.63	0	-522	109300	107800	106700	105200	104100	107250	104650	290	31800	2500	76530	100	1	11586575	12282	29.07	1.96	12	0.03	3646.00	54061.00	165000	20230102	-35.76	88300	20230707	20.05	165000	-35.76	20230102	88300	20.05	20230707	165000	-35.76	20230102	88300	20.05	20230707	0.78	N	069620	2500	289 억	1115443	N	N	91	N	N
145	20231205	090530	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105800	-500	5	-0.47	72353900	682	4.37	106300	106400	105600	138100	74500	106300	106089.22	9.63	0	-205	109300	107800	106700	105200	104100	107250	104650	290	31800	2500	76530	100	1	11586575	12259	29.02	1.96	12	0.01	3646.00	54061.00	165000	20230102	-35.88	88300	20230707	19.82	165000	-35.88	20230102	88300	19.82	20230707	165000	-35.88	20230102	88300	19.82	20230707	0.78	N	069620	2500	289 억	1115443	N	N	91	N	N
146	20231204	160530	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-1100	5	-1.02	1662260000	15605	41.04	107800	108200	105600	139600	75200	107400	106520.48	9.65	0	-1862	111466	109432	107166	105132	102866	110450	106150	290	32200	2500	77320	100	1	11586575	12317	29.16	1.97	12	0.13	3646.00	54061.00	165000	20230102	-35.58	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	165000	-35.58	20230102	88300	20.39	20230707	0.76	N	069620	2500	289 억	1118466	N	N	91	N	N
147	20231204	150532	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106300	-1100	5	-1.02	1536183700	14419	37.92	107800	108200	105600	139600	75200	107400	106538.13	9.65	0	-1660	111466	109432	107166	105132	102866	110450	106150	290	32200	2500	77320	100	1	11586575	12317	29.16	1.97	12	0.12	3646.00	54061.00	165000	20230102	-35.58	88300	20230707	20.39	165000	-35.58	20230102	88300	20.39	20230707	165000	-35.58	20230102	88300	20.39	20230707	0.76	N	069620	2500	289 억	1118466	N	N	61	N	N
148	20231204	140529	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106800	-600	5	-0.56	1379664800	12948	34.05	107800	108200	105600	139600	75200	107400	106553.49	9.65	0	-2003	111466	109432	107166	105132	102866	110450	106150	290	32200	2500	77320	100	1	11586575	12374	29.29	1.98	12	0.11	3646.00	54061.00	165000	20230102	-35.27	88300	20230707	20.95	165000	-35.27	20230102	88300	20.95	20230707	165000	-35.27	20230102	88300	20.95	20230707	0.76	N	069620	2500	289 억	1118466	N	N	61	N	N
149	20231204	130527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106500	-900	5	-0.84	1136653400	10669	28.06	107800	108200	105600	139600	75200	107400	106536.98	9.65	0	-2708	111466	109432	107166	105132	102866	110450	106150	290	32200	2500	77320	100	1	11586575	12340	29.21	1.97	12	0.09	3646.00	54061.00	165000	20230102	-35.45	88300	20230707	20.61	165000	-35.45	20230102	88300	20.61	20230707	165000	-35.45	20230102	88300	20.61	20230707	0.76	N	069620	2500	289 억	1118466	N	N	61	N	N
150	20231204	120526	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106700	-700	5	-0.65	1045821600	9817	25.82	107800	108200	105600	139600	75200	107400	106530.63	9.65	0	-2934	111466	109432	107166	105132	102866	110450	106150	290	32200	2500	77320	100	1	11586575	12363	29.26	1.97	12	0.08	3646.00	54061.00	165000	20230102	-35.33	88300	20230707	20.84	165000	-35.33	20230102	88300	20.84	20230707	165000	-35.33	20230102	88300	20.84	20230707	0.76	N	069620	2500	289 억	1118466	N	N	61	N	N
151	20231204	110529	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106400	-1000	5	-0.93	826274800	7753	20.39	107800	108200	105600	139600	75200	107400	106573.57	9.65	0	-2798	111466	109432	107166	105132	102866	110450	106150	290	32200	2500	77320	100	1	11586575	12328	29.18	1.97	12	0.07	3646.00	54061.00	165000	20230102	-35.52	88300	20230707	20.50	165000	-35.52	20230102	88300	20.50	20230707	165000	-35.52	20230102	88300	20.50	20230707	0.76	N	069620	2500	289 억	1118466	N	N	61	N	N
152	20231204	100528	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	106400	-1000	5	-0.93	729769200	6846	18.00	107800	108200	105600	139600	75200	107400	106596.49	9.65	0	-2734	111466	109432	107166	105132	102866	110450	106150	290	32200	2500	77320	100	1	11586575	12328	29.18	1.97	12	0.06	3646.00	54061.00	165000	20230102	-35.52	88300	20230707	20.50	165000	-35.52	20230102	88300	20.50	20230707	165000	-35.52	20230102	88300	20.50	20230707	0.76	N	069620	2500	289 억	1118466	N	N	61	N	N
153	20231204	090528	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	0	3	0.00	124369500	1157	3.04	107800	108200	107000	139600	75200	107400	107494.06	9.65	0	-784	111466	109432	107166	105132	102866	110450	106150	290	32200	2500	77320	100	1	11586575	12444	29.46	1.99	12	0.01	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.76	N	069620	2500	289 억	1118466	N	N	61	N	N
154	20231201	160528	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107400	2500	2	2.38	3907077200	36335	118.40	106100	109200	104900	136300	73500	104900	107529.53	9.52	0	9397	108100	106500	105700	104100	103300	106100	103700	290	31400	2500	75520	100	1	11586575	12444	29.46	1.99	12	0.31	3646.00	54061.00	165000	20230102	-34.91	88300	20230707	21.63	165000	-34.91	20230102	88300	21.63	20230707	165000	-34.91	20230102	88300	21.63	20230707	0.75	N	069620	2500	289 억	1103214	N	N	61	N	N
155	20231201	150527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107900	3000	2	2.86	3708640100	34490	112.39	106100	109200	104900	136300	73500	104900	107527.98	9.52	0	9177	108100	106500	105700	104100	103300	106100	103700	290	31400	2500	75520	100	1	11586575	12502	29.59	2.00	12	0.30	3646.00	54061.00	165000	20230102	-34.61	88300	20230707	22.20	165000	-34.61	20230102	88300	22.20	20230707	165000	-34.61	20230102	88300	22.20	20230707	0.75	N	069620	2500	289 억	1103214	N	N	367	N	N
156	20231201	140527	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108500	3600	2	3.43	3337706500	31055	101.20	106100	109200	104900	136300	73500	104900	107477.27	9.52	0	9353	108100	106500	105700	104100	103300	106100	103700	290	31400	2500	75520	100	1	11586575	12571	29.76	2.01	12	0.27	3646.00	54061.00	165000	20230102	-34.24	88300	20230707	22.88	165000	-34.24	20230102	88300	22.88	20230707	165000	-34.24	20230102	88300	22.88	20230707	0.75	N	069620	2500	289 억	1103214	N	N	367	N	N
157	20231201	130526	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108600	3700	2	3.53	3023784300	28166	91.78	106100	109200	104900	136300	73500	104900	107355.83	9.52	0	9283	108100	106500	105700	104100	103300	106100	103700	290	31400	2500	75520	100	1	11586575	12583	29.79	2.01	12	0.24	3646.00	54061.00	165000	20230102	-34.18	88300	20230707	22.99	165000	-34.18	20230102	88300	22.99	20230707	165000	-34.18	20230102	88300	22.99	20230707	0.75	N	069620	2500	289 억	1103214	N	N	367	N	N
158	20231201	120531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	108300	3400	2	3.24	2582025400	24099	78.53	106100	109200	104900	136300	73500	104900	107142.43	9.52	0	8647	108100	106500	105700	104100	103300	106100	103700	290	31400	2500	75520	100	1	11586575	12548	29.70	2.00	12	0.21	3646.00	54061.00	165000	20230102	-34.36	88300	20230707	22.65	165000	-34.36	20230102	88300	22.65	20230707	165000	-34.36	20230102	88300	22.65	20230707	0.75	N	069620	2500	289 억	1103214	N	N	367	N	N
159	20231201	110528	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	107300	2400	2	2.29	1537185900	14439	47.05	106100	108200	104900	136300	73500	104900	106460.69	9.52	0	4162	108100	106500	105700	104100	103300	106100	103700	290	31400	2500	75520	100	1	11586575	12432	29.43	1.98	12	0.12	3646.00	54061.00	165000	20230102	-34.97	88300	20230707	21.52	165000	-34.97	20230102	88300	21.52	20230707	165000	-34.97	20230102	88300	21.52	20230707	0.75	N	069620	2500	289 억	1103214	N	N	367	N	N
160	20231201	100531	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105900	1000	2	0.95	643041600	6087	19.84	106100	106300	104900	136300	73500	104900	105641.79	9.52	0	-112	108100	106500	105700	104100	103300	106100	103700	290	31400	2500	75520	100	1	11586575	12270	29.05	1.96	12	0.05	3646.00	54061.00	165000	20230102	-35.82	88300	20230707	19.93	165000	-35.82	20230102	88300	19.93	20230707	165000	-35.82	20230102	88300	19.93	20230707	0.75	N	069620	2500	289 억	1103214	N	N	367	N	N
161	20231201	090525	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	105700	800	2	0.76	194799500	1838	5.99	106100	106300	105600	136300	73500	104900	105984.49	9.52	0	310	108100	106500	105700	104100	103300	106100	103700	290	31400	2500	75520	100	1	11586575	12247	28.99	1.96	12	0.02	3646.00	54061.00	165000	20230102	-35.94	88300	20230707	19.71	165000	-35.94	20230102	88300	19.71	20230707	165000	-35.94	20230102	88300	19.71	20230707	0.75	N	069620	2500	289 억	1103214	N	N	367	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History