KissMeData/302440/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121129	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63800	1000	2	1.59	1945608200	30561	42.93	63000	64100	62900	81600	44000	62800	63663.11	6.04	0	7603	64000	63400	63000	62400	62000	63200	62200	384	18800	500	47720	100	1	76827750	49016	39.97	2.81	12	0.04	1596.00	22683.00	88600	20230803	-27.99	57100	20231024	11.73	73700	-13.43	20240102	62500	2.08	20240118	88600	-27.99	20230803	57100	11.73	20231024	0.84	N	302440	500	384 억		4639484	N	N	128	N	00	N
3	20240123	111124	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	64100	1300	2	2.07	1697002500	26666	37.46	63000	64100	62900	81600	44000	62800	63639.18	6.04	0	7189	64000	63400	63000	62400	62000	63200	62200	384	18800	500	47720	100	1	76827750	49247	40.16	2.83	12	0.03	1596.00	22683.00	88600	20230803	-27.65	57100	20231024	12.26	73700	-13.03	20240102	62500	2.56	20240118	88600	-27.65	20230803	57100	12.26	20231024	0.84	N	302440	500	384 억		4639484	N	N	128	N	00	N
4	20240123	101124	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	64000	1200	2	1.91	1339734900	21074	29.60	63000	64100	62900	81600	44000	62800	63572.88	6.04	0	6146	64000	63400	63000	62400	62000	63200	62200	384	18800	500	47720	100	1	76827750	49170	40.10	2.82	12	0.03	1596.00	22683.00	88600	20230803	-27.77	57100	20231024	12.08	73700	-13.16	20240102	62500	2.40	20240118	88600	-27.77	20230803	57100	12.08	20231024	0.84	N	302440	500	384 억		4639484	N	N	128	N	00	N
5	20240123	091125	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63400	600	2	0.96	426528600	6737	9.46	63000	63600	62900	81600	44000	62800	63311.36	6.04	0	3069	64000	63400	63000	62400	62000	63200	62200	384	18800	500	47720	100	1	76827750	48709	39.72	2.80	12	0.01	1596.00	22683.00	88600	20230803	-28.44	57100	20231024	11.03	73700	-13.98	20240102	62500	1.44	20240118	88600	-28.44	20230803	57100	11.03	20231024	0.84	N	302440	500	384 억		4639484	N	N	128	N	00	N
6	20240119	161117	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63000	500	2	0.80	4397655000	69772	86.22	63000	63700	62500	81200	43800	62500	63029.30	6.01	0	7266	64366	63432	62966	62032	61566	63200	61800	384	18700	500	47500	100	1	76827750	48401	39.47	2.78	12	0.09	1596.00	22683.00	88600	20230803	-28.89	57100	20231024	10.33	73700	-14.52	20240102	62500	0.80	20240119	88600	-28.89	20230803	57100	10.33	20231024	0.84	N	302440	500	384 억		4619865	N	N	22	N	00	N
7	20240119	151120	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	62900	400	2	0.64	3926793600	62297	76.98	63000	63700	62500	81200	43800	62500	63033.43	6.01	0	6001	64366	63432	62966	62032	61566	63200	61800	384	18700	500	47500	100	1	76827750	48325	39.41	2.77	12	0.08	1596.00	22683.00	88600	20230803	-29.01	57100	20231024	10.16	73700	-14.65	20240102	62500	0.64	20240119	88600	-29.01	20230803	57100	10.16	20231024	0.84	N	302440	500	384 억		4619865	N	N	22	N	00	N
8	20240119	141118	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	62900	400	2	0.64	3433930500	54457	67.29	63000	63700	62500	81200	43800	62500	63057.65	6.01	0	3506	64366	63432	62966	62032	61566	63200	61800	384	18700	500	47500	100	1	76827750	48325	39.41	2.77	12	0.07	1596.00	22683.00	88600	20230803	-29.01	57100	20231024	10.16	73700	-14.65	20240102	62500	0.64	20240119	88600	-29.01	20230803	57100	10.16	20231024	0.84	N	302440	500	384 억		4619865	N	N	22	N	00	N
9	20240119	131119	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63100	600	2	0.96	3081754400	48857	60.37	63000	63700	62500	81200	43800	62500	63077.03	6.01	0	2789	64366	63432	62966	62032	61566	63200	61800	384	18700	500	47500	100	1	76827750	48478	39.54	2.78	12	0.06	1596.00	22683.00	88600	20230803	-28.78	57100	20231024	10.51	73700	-14.38	20240102	62500	0.96	20240119	88600	-28.78	20230803	57100	10.51	20231024	0.84	N	302440	500	384 억		4619865	N	N	22	N	00	N
10	20240119	121124	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63000	500	2	0.80	2682763400	42514	52.53	63000	63700	62500	81200	43800	62500	63103.06	6.01	0	1498	64366	63432	62966	62032	61566	63200	61800	384	18700	500	47500	100	1	76827750	48401	39.47	2.78	12	0.06	1596.00	22683.00	88600	20230803	-28.89	57100	20231024	10.33	73700	-14.52	20240102	62500	0.80	20240119	88600	-28.89	20230803	57100	10.33	20231024	0.84	N	302440	500	384 억		4619865	N	N	22	N	00	N
11	20240119	111122	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63200	700	2	1.12	2271061200	35982	44.46	63000	63700	62500	81200	43800	62500	63116.59	6.01	0	1359	64366	63432	62966	62032	61566	63200	61800	384	18700	500	47500	100	1	76827750	48555	39.60	2.79	12	0.05	1596.00	22683.00	88600	20230803	-28.67	57100	20231024	10.68	73700	-14.25	20240102	62500	1.12	20240119	88600	-28.67	20230803	57100	10.68	20231024	0.84	N	302440	500	384 억		4619865	N	N	22	N	00	N
12	20240119	101126	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63300	800	2	1.28	1287754000	20335	25.13	63000	63700	62900	81200	43800	62500	63326.97	6.01	0	-741	64366	63432	62966	62032	61566	63200	61800	384	18700	500	47500	100	1	76827750	48632	39.66	2.79	12	0.03	1596.00	22683.00	88600	20230803	-28.56	57100	20231024	10.86	73700	-14.11	20240102	62500	1.28	20240118	88600	-28.56	20230803	57100	10.86	20231024	0.84	N	302440	500	384 억		4619865	N	N	22	N	00	N
13	20240119	091120	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63100	600	2	0.96	420255500	6644	8.21	63000	63600	62900	81200	43800	62500	63253.39	6.01	0	-1443	64366	63432	62966	62032	61566	63200	61800	384	18700	500	47500	100	1	76827750	48478	39.54	2.78	12	0.01	1596.00	22683.00	88600	20230803	-28.78	57100	20231024	10.51	73700	-14.38	20240102	62500	0.96	20240118	88600	-28.78	20230803	57100	10.51	20231024	0.84	N	302440	500	384 억		4619865	N	N	22	N	00	N
14	20240118	161117	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	62500	-900	5	-1.42	5008298500	79507	61.91	63200	63900	62500	82400	44400	63400	62996.13	6.04	0	-19338	67266	65332	64366	62432	61466	64850	61950	384	19000	500	48180	100	1	76827750	48017	39.16	2.76	12	0.10	1596.00	22683.00	88600	20230803	-29.46	57100	20231024	9.46	73700	-15.20	20240102	62500	0.00	20240118	88600	-29.46	20230803	57100	9.46	20231024	0.84	N	302440	500	384 억		4637187	N	N	22	N	00	N
15	20240118	151117	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	62800	-600	5	-0.95	3930808900	62281	48.49	63200	63900	62500	82400	44400	63400	63114.09	6.04	0	-17094	67266	65332	64366	62432	61466	64850	61950	384	19000	500	48180	100	1	76827750	48248	39.35	2.77	12	0.08	1596.00	22683.00	88600	20230803	-29.12	57100	20231024	9.98	73700	-14.79	20240102	62500	0.48	20240118	88600	-29.12	20230803	57100	9.98	20231024	0.84	N	302440	500	384 억		4637187	N	N	40	N	00	N
16	20240118	141117	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	62700	-700	5	-1.10	3480688100	55116	42.91	63200	63900	62500	82400	44400	63400	63152.04	6.04	0	-15580	67266	65332	64366	62432	61466	64850	61950	384	19000	500	48180	100	1	76827750	48171	39.29	2.76	12	0.07	1596.00	22683.00	88600	20230803	-29.23	57100	20231024	9.81	73700	-14.93	20240102	62500	0.32	20240118	88600	-29.23	20230803	57100	9.81	20231024	0.84	N	302440	500	384 억		4637187	N	N	40	N	00	N
17	20240118	131115	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	62900	-500	5	-0.79	2588984400	40900	31.85	63200	63900	62800	82400	44400	63400	63300.35	6.04	0	-10533	67266	65332	64366	62432	61466	64850	61950	384	19000	500	48180	100	1	76827750	48325	39.41	2.77	12	0.05	1596.00	22683.00	88600	20230803	-29.01	57100	20231024	10.16	73700	-14.65	20240102	62800	0.16	20240118	88600	-29.01	20230803	57100	10.16	20231024	0.84	N	302440	500	384 억		4637187	N	N	40	N	00	N
18	20240118	121119	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63000	-400	5	-0.63	2024410600	31941	24.87	63200	63900	62900	82400	44400	63400	63379.69	6.04	0	-9332	67266	65332	64366	62432	61466	64850	61950	384	19000	500	48180	100	1	76827750	48401	39.47	2.78	12	0.04	1596.00	22683.00	88600	20230803	-28.89	57100	20231024	10.33	73700	-14.52	20240102	62900	0.16	20240118	88600	-28.89	20230803	57100	10.33	20231024	0.84	N	302440	500	384 억		4637187	N	N	40	N	00	N
19	20240118	111118	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63500	100	2	0.16	1110505800	17488	13.62	63200	63900	63200	82400	44400	63400	63501.03	6.04	0	-3363	67266	65332	64366	62432	61466	64850	61950	384	19000	500	48180	100	1	76827750	48786	39.79	2.80	12	0.02	1596.00	22683.00	88600	20230803	-28.33	57100	20231024	11.21	73700	-13.84	20240102	63200	0.47	20240118	88600	-28.33	20230803	57100	11.21	20231024	0.84	N	302440	500	384 억		4637187	N	N	40	N	00	N
20	20240118	101114	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63600	200	2	0.32	701046400	11042	8.60	63200	63900	63200	82400	44400	63400	63489.09	6.04	0	-436	67266	65332	64366	62432	61466	64850	61950	384	19000	500	48180	100	1	76827750	48862	39.85	2.80	12	0.01	1596.00	22683.00	88600	20230803	-28.22	57100	20231024	11.38	73700	-13.70	20240102	63200	0.63	20240118	88600	-28.22	20230803	57100	11.38	20231024	0.84	N	302440	500	384 억		4637187	N	N	40	N	00	N
21	20240118	091115	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63400	0	3	0.00	164229900	2593	2.02	63200	63700	63200	82400	44400	63400	63335.82	6.04	0	-313	67266	65332	64366	62432	61466	64850	61950	384	19000	500	48180	100	1	76827750	48709	39.72	2.80	12	0.00	1596.00	22683.00	88600	20230803	-28.44	57100	20231024	11.03	73700	-13.98	20240102	63200	0.32	20240118	88600	-28.44	20230803	57100	11.03	20231024	0.84	N	302440	500	384 억		4637187	N	N	40	N	00	N
22	20240117	161113	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63400	-2400	5	-3.65	8144268600	126922	214.48	65800	66300	63400	85500	46100	65800	64174.88	6.10	0	-45963	67533	66666	66033	65166	64533	67100	65600	384	19700	500	50000	100	1	76827750	48709	39.72	2.80	12	0.17	1596.00	22683.00	88600	20230803	-28.44	57100	20231024	11.03	73700	-13.98	20240102	63400	0.00	20240117	88600	-28.44	20230803	57100	11.03	20231024	0.85	N	302440	500	384 억		4690207	N	N	40	N	00	N
23	20240117	151117	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63500	-2300	5	-3.50	7689362200	119751	202.36	65800	66300	63500	85500	46100	65800	64211.23	6.10	0	-45868	67533	66666	66033	65166	64533	67100	65600	384	19700	500	50000	100	1	76827750	48786	39.79	2.80	12	0.16	1596.00	22683.00	88600	20230803	-28.33	57100	20231024	11.21	73700	-13.84	20240102	63500	0.00	20240117	88600	-28.33	20230803	57100	11.21	20231024	0.85	N	302440	500	384 억		4690207	N	N	82	N	00	N
24	20240117	141113	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63600	-2200	5	-3.34	6733475600	104720	176.96	65800	66300	63500	85500	46100	65800	64299.78	6.10	0	-42398	67533	66666	66033	65166	64533	67100	65600	384	19700	500	50000	100	1	76827750	48862	39.85	2.80	12	0.14	1596.00	22683.00	88600	20230803	-28.22	57100	20231024	11.38	73700	-13.70	20240102	63500	0.16	20240117	88600	-28.22	20230803	57100	11.38	20231024	0.85	N	302440	500	384 억		4690207	N	N	82	N	00	N
25	20240117	131113	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	63600	-2200	5	-3.34	5888128100	91444	154.53	65800	66300	63600	85500	46100	65800	64390.50	6.10	0	-40559	67533	66666	66033	65166	64533	67100	65600	384	19700	500	50000	100	1	76827750	48862	39.85	2.80	12	0.12	1596.00	22683.00	88600	20230803	-28.22	57100	20231024	11.38	73700	-13.70	20240102	63600	0.00	20240117	88600	-28.22	20230803	57100	11.38	20231024	0.85	N	302440	500	384 억		4690207	N	N	82	N	00	N
26	20240117	121115	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	64000	-1800	5	-2.74	4737948700	73413	124.06	65800	66300	63900	85500	46100	65800	64538.24	6.10	0	-33038	67533	66666	66033	65166	64533	67100	65600	384	19700	500	50000	100	1	76827750	49170	40.10	2.82	12	0.10	1596.00	22683.00	88600	20230803	-27.77	57100	20231024	12.08	73700	-13.16	20240102	63900	0.16	20240117	88600	-27.77	20230803	57100	12.08	20231024	0.85	N	302440	500	384 억		4690207	N	N	82	N	00	N
27	20240117	111116	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	64300	-1500	5	-2.28	3622867400	56004	94.64	65800	66300	64100	85500	46100	65800	64689.40	6.10	0	-21362	67533	66666	66033	65166	64533	67100	65600	384	19700	500	50000	100	1	76827750	49400	40.29	2.83	12	0.07	1596.00	22683.00	88600	20230803	-27.43	57100	20231024	12.61	73700	-12.75	20240102	64100	0.31	20240117	88600	-27.43	20230803	57100	12.61	20231024	0.85	N	302440	500	384 억		4690207	N	N	82	N	00	N
28	20240117	101113	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	64300	-1500	5	-2.28	2803509300	43248	73.08	65800	66300	64200	85500	46100	65800	64823.98	6.10	0	-19300	67533	66666	66033	65166	64533	67100	65600	384	19700	500	50000	100	1	76827750	49400	40.29	2.83	12	0.06	1596.00	22683.00	88600	20230803	-27.43	57100	20231024	12.61	73700	-12.75	20240102	64200	0.16	20240117	88600	-27.43	20230803	57100	12.61	20231024	0.85	N	302440	500	384 억		4690207	N	N	82	N	00	N
29	20240117	091116	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	65200	-600	5	-0.91	399034500	6088	10.29	65800	66300	65200	85500	46100	65800	65544.35	6.10	0	-2574	67533	66666	66033	65166	64533	67100	65600	384	19700	500	50000	100	1	76827750	50092	40.85	2.87	12	0.01	1596.00	22683.00	88600	20230803	-26.41	57100	20231024	14.19	73700	-11.53	20240102	65200	0.00	20240117	88600	-26.41	20230803	57100	14.19	20231024	0.85	N	302440	500	384 억		4690207	N	N	82	N	00	N
30	20240116	161111	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	65800	0	3	0.00	3885828700	58720	64.78	65400	66900	65400	85500	46100	65800	66176.08	6.10	0	8477	67600	66700	66100	65200	64600	66400	64900	384	19700	500	50000	100	1	76827750	50553	41.23	2.90	12	0.08	1596.00	22683.00	88600	20230803	-25.73	57100	20231024	15.24	73700	-10.72	20240102	65400	0.61	20240116	88600	-25.73	20230803	57100	15.24	20231024	0.85	N	302440	500	384 억		4684983	N	N	82	N	00	N
31	20240116	151108	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	65800	0	3	0.00	3433771400	51862	57.21	65400	66900	65400	85500	46100	65800	66209.78	6.10	0	9319	67600	66700	66100	65200	64600	66400	64900	384	19700	500	50000	100	1	76827750	50553	41.23	2.90	12	0.07	1596.00	22683.00	88600	20230803	-25.73	57100	20231024	15.24	73700	-10.72	20240102	65400	0.61	20240116	88600	-25.73	20230803	57100	15.24	20231024	0.85	N	302440	500	384 억		4684983	N	N	16	N	00	N
32	20240116	141112	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66200	400	2	0.61	2937746100	44341	48.92	65400	66900	65400	85500	46100	65800	66253.49	6.10	0	9459	67600	66700	66100	65200	64600	66400	64900	384	19700	500	50000	100	1	76827750	50860	41.48	2.92	12	0.06	1596.00	22683.00	88600	20230803	-25.28	57100	20231024	15.94	73700	-10.18	20240102	65400	1.22	20240116	88600	-25.28	20230803	57100	15.94	20231024	0.85	N	302440	500	384 억		4684983	N	N	16	N	00	N
33	20240116	131113	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66300	500	2	0.76	2568203500	38777	42.78	65400	66900	65400	85500	46100	65800	66230.07	6.10	0	7116	67600	66700	66100	65200	64600	66400	64900	384	19700	500	50000	100	1	76827750	50937	41.54	2.92	12	0.05	1596.00	22683.00	88600	20230803	-25.17	57100	20231024	16.11	73700	-10.04	20240102	65400	1.38	20240116	88600	-25.17	20230803	57100	16.11	20231024	0.85	N	302440	500	384 억		4684983	N	N	16	N	00	N
34	20240116	121110	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66100	300	2	0.46	2321559000	35054	38.67	65400	66900	65400	85500	46100	65800	66228.08	6.10	0	5559	67600	66700	66100	65200	64600	66400	64900	384	19700	500	50000	100	1	76827750	50783	41.42	2.91	12	0.05	1596.00	22683.00	88600	20230803	-25.40	57100	20231024	15.76	73700	-10.31	20240102	65400	1.07	20240116	88600	-25.40	20230803	57100	15.76	20231024	0.85	N	302440	500	384 억		4684983	N	N	16	N	00	N
35	20240116	111109	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66300	500	2	0.76	2099506000	31698	34.97	65400	66900	65400	85500	46100	65800	66234.65	6.10	0	5575	67600	66700	66100	65200	64600	66400	64900	384	19700	500	50000	100	1	76827750	50937	41.54	2.92	12	0.04	1596.00	22683.00	88600	20230803	-25.17	57100	20231024	16.11	73700	-10.04	20240102	65400	1.38	20240116	88600	-25.17	20230803	57100	16.11	20231024	0.85	N	302440	500	384 억		4684983	N	N	16	N	00	N
36	20240116	101109	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	65900	100	2	0.15	1768094000	26685	29.44	65400	66900	65400	85500	46100	65800	66257.97	6.10	0	4689	67600	66700	66100	65200	64600	66400	64900	384	19700	500	50000	100	1	76827750	50629	41.29	2.91	12	0.03	1596.00	22683.00	88600	20230803	-25.62	57100	20231024	15.41	73700	-10.58	20240102	65400	0.76	20240116	88600	-25.62	20230803	57100	15.41	20231024	0.85	N	302440	500	384 억		4684983	N	N	16	N	00	N
37	20240116	091107	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66300	500	2	0.76	334053100	5067	5.59	65400	66600	65400	85500	46100	65800	65927.20	6.10	0	766	67600	66700	66100	65200	64600	66400	64900	384	19700	500	50000	100	1	76827750	50937	41.54	2.92	12	0.01	1596.00	22683.00	88600	20230803	-25.17	57100	20231024	16.11	73700	-10.04	20240102	65400	1.38	20240116	88600	-25.17	20230803	57100	16.11	20231024	0.85	N	302440	500	384 억		4684983	N	N	16	N	00	N
38	20240115	161107	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	65800	-1000	5	-1.50	5956681500	90222	93.56	66600	67000	65500	86800	46800	66800	66023.10	6.05	-47	-575	69400	68100	67400	66100	65400	67750	65750	384	20000	500	50760	100	1	76827750	50553	41.23	2.90	12	0.12	1596.00	22683.00	88600	20230803	-25.73	57100	20231024	15.24	73700	-10.72	20240102	65500	0.46	20240115	88600	-25.73	20230803	57100	15.24	20231024	0.84	N	302440	500	384 억		4649648	N	N	16	N	00	N
39	20240115	151108	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	65700	-1100	5	-1.65	5372265500	81338	84.34	66600	67000	65500	86800	46800	66800	66048.61	6.05	-47	-1740	69400	68100	67400	66100	65400	67750	65750	384	20000	500	50760	100	1	76827750	50476	41.17	2.90	12	0.11	1596.00	22683.00	88600	20230803	-25.85	57100	20231024	15.06	73700	-10.85	20240102	65500	0.31	20240115	88600	-25.85	20230803	57100	15.06	20231024	0.84	N	302440	500	384 억		4649648	N	N	60	N	00	N
40	20240115	141107	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	65800	-1000	5	-1.50	4340844100	65623	68.05	66600	67000	65600	86800	46800	66800	66148.16	6.05	-47	-74	69400	68100	67400	66100	65400	67750	65750	384	20000	500	50760	100	1	76827750	50553	41.23	2.90	12	0.09	1596.00	22683.00	88600	20230803	-25.73	57100	20231024	15.24	73700	-10.72	20240102	65600	0.30	20240115	88600	-25.73	20230803	57100	15.24	20231024	0.84	N	302440	500	384 억		4649648	N	N	60	N	00	N
41	20240115	131106	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66200	-600	5	-0.90	3345838600	50532	52.40	66600	67000	65600	86800	46800	66800	66212.22	6.05	-47	3065	69400	68100	67400	66100	65400	67750	65750	384	20000	500	50760	100	1	76827750	50860	41.48	2.92	12	0.07	1596.00	22683.00	88600	20230803	-25.28	57100	20231024	15.94	73700	-10.18	20240102	65600	0.91	20240115	88600	-25.28	20230803	57100	15.94	20231024	0.84	N	302440	500	384 억		4649648	N	N	60	N	00	N
42	20240115	121106	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66200	-600	5	-0.90	3125873300	47207	48.95	66600	67000	65600	86800	46800	66800	66216.25	6.05	-47	3169	69400	68100	67400	66100	65400	67750	65750	384	20000	500	50760	100	1	76827750	50860	41.48	2.92	12	0.06	1596.00	22683.00	88600	20230803	-25.28	57100	20231024	15.94	73700	-10.18	20240102	65600	0.91	20240115	88600	-25.28	20230803	57100	15.94	20231024	0.84	N	302440	500	384 억		4649648	N	N	60	N	00	N
43	20240115	111107	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66100	-700	5	-1.05	1686295000	25368	26.31	66600	67000	66000	86800	46800	66800	66473.25	6.05	-47	-2140	69400	68100	67400	66100	65400	67750	65750	384	20000	500	50760	100	1	76827750	50783	41.42	2.91	12	0.03	1596.00	22683.00	88600	20230803	-25.40	57100	20231024	15.76	73700	-10.31	20240102	66000	0.15	20240115	88600	-25.40	20230803	57100	15.76	20231024	0.84	N	302440	500	384 억		4649648	N	N	60	N	00	N
44	20240115	101102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66700	-100	5	-0.15	586885500	8798	9.12	66600	67000	66400	86800	46800	66800	66706.64	6.05	-47	464	69400	68100	67400	66100	65400	67750	65750	384	20000	500	50760	100	1	76827750	51244	41.79	2.94	12	0.01	1596.00	22683.00	88600	20230803	-24.72	57100	20231024	16.81	73700	-9.50	20240102	66400	0.45	20240115	88600	-24.72	20230803	57100	16.81	20231024	0.84	N	302440	500	384 억		4649648	N	N	60	N	00	N
45	20240115	091105	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66400	-400	5	-0.60	133423100	2007	2.08	66600	66800	66400	86800	46800	66800	66478.07	6.05	-47	-116	69400	68100	67400	66100	65400	67750	65750	384	20000	500	50760	100	1	76827750	51014	41.60	2.93	12	0.00	1596.00	22683.00	88600	20230803	-25.06	57100	20231024	16.29	73700	-9.91	20240102	66400	0.00	20240115	88600	-25.06	20230803	57100	16.29	20231024	0.84	N	302440	500	384 억		4649648	N	N	60	N	00	N
46	20240112	161116	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66800	-1400	5	-2.05	6442107300	95933	112.19	68200	68700	66700	88600	47800	68200	67153.38	6.08	0	-24719	69466	68832	68166	67532	66866	68500	67200	384	20400	500	51830	100	1	76827750	51321	41.85	2.94	12	0.12	1596.00	22683.00	88600	20230803	-24.60	57100	20231024	16.99	73700	-9.36	20240102	66700	0.15	20240112	88600	-24.60	20230803	57100	16.99	20231024	0.84	N	302440	500	384 억		4672218	N	N	60	N	00	N
47	20240112	151104	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67000	-1200	5	-1.76	5979462400	89008	104.09	68200	68700	66700	88600	47800	68200	67178.65	6.08	0	-24401	69466	68832	68166	67532	66866	68500	67200	384	20400	500	51830	100	1	76827750	51475	41.98	2.95	12	0.12	1596.00	22683.00	88600	20230803	-24.38	57100	20231024	17.34	73700	-9.09	20240102	66700	0.45	20240112	88600	-24.38	20230803	57100	17.34	20231024	0.84	N	302440	500	384 억		4672218	N	N	22	N	00	N
48	20240112	141102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66800	-1400	5	-2.05	5176881400	76998	90.05	68200	68700	66800	88600	47800	68200	67233.66	6.08	0	-22161	69466	68832	68166	67532	66866	68500	67200	384	20400	500	51830	100	1	76827750	51321	41.85	2.94	12	0.10	1596.00	22683.00	88600	20230803	-24.60	57100	20231024	16.99	73700	-9.36	20240102	66800	0.00	20240112	88600	-24.60	20230803	57100	16.99	20231024	0.84	N	302440	500	384 억		4672218	N	N	22	N	00	N
49	20240112	131058	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	66900	-1300	5	-1.91	4397613800	65342	76.41	68200	68700	66900	88600	47800	68200	67301.14	6.08	0	-18457	69466	68832	68166	67532	66866	68500	67200	384	20400	500	51830	100	1	76827750	51398	41.92	2.95	12	0.09	1596.00	22683.00	88600	20230803	-24.49	57100	20231024	17.16	73700	-9.23	20240102	66900	0.00	20240112	88600	-24.49	20230803	57100	17.16	20231024	0.84	N	302440	500	384 억		4672218	N	N	22	N	00	N
50	20240112	121102	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67100	-1100	5	-1.61	3334573900	49489	57.88	68200	68700	67000	88600	47800	68200	67379.69	6.08	0	-11843	69466	68832	68166	67532	66866	68500	67200	384	20400	500	51830	100	1	76827750	51551	42.04	2.96	12	0.06	1596.00	22683.00	88600	20230803	-24.27	57100	20231024	17.51	73700	-8.96	20240102	67000	0.15	20240112	88600	-24.27	20230803	57100	17.51	20231024	0.84	N	302440	500	384 억		4672218	N	N	22	N	00	N
51	20240112	111058	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67300	-900	5	-1.32	2891283200	42891	50.16	68200	68700	67000	88600	47800	68200	67409.56	6.08	0	-10103	69466	68832	68166	67532	66866	68500	67200	384	20400	500	51830	100	1	76827750	51705	42.17	2.97	12	0.06	1596.00	22683.00	88600	20230803	-24.04	57100	20231024	17.86	73700	-8.68	20240102	67000	0.45	20240112	88600	-24.04	20230803	57100	17.86	20231024	0.84	N	302440	500	384 억		4672218	N	N	22	N	00	N
52	20240112	101058	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67300	-900	5	-1.32	1661989300	24596	28.76	68200	68700	67100	88600	47800	68200	67570.89	6.08	0	-10548	69466	68832	68166	67532	66866	68500	67200	384	20400	500	51830	100	1	76827750	51705	42.17	2.97	12	0.03	1596.00	22683.00	88600	20230803	-24.04	57100	20231024	17.86	73700	-8.68	20240102	67100	0.30	20240112	88600	-24.04	20230803	57100	17.86	20231024	0.84	N	302440	500	384 억		4672218	N	N	22	N	00	N
53	20240112	091101	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67900	-300	5	-0.44	212178400	3113	3.64	68200	68700	67900	88600	47800	68200	68158.48	6.08	0	-1561	69466	68832	68166	67532	66866	68500	67200	384	20400	500	51830	100	1	76827750	52166	42.54	2.99	12	0.00	1596.00	22683.00	88600	20230803	-23.36	57100	20231024	18.91	73700	-7.87	20240102	67500	0.59	20240111	88600	-23.36	20230803	57100	18.91	20231024	0.84	N	302440	500	384 억		4672218	N	N	22	N	00	N
54	20240111	161052	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68200	100	2	0.15	5798351300	85111	147.76	68500	68800	67500	88500	47700	68100	68126.88	6.06	0	7331	69233	68666	68133	67566	67033	68400	67300	384	20400	500	51750	100	1	76827750	52397	42.73	3.01	12	0.11	1596.00	22683.00	88600	20230803	-23.02	57100	20231024	19.44	73700	-7.46	20240102	67500	1.04	20240111	88600	-23.02	20230803	57100	19.44	20231024	0.84	N	302440	500	384 억		4658220	N	N	22	N	00	N
55	20240111	151100	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68600	500	2	0.73	4512955700	66271	115.05	68500	68800	67500	88500	47700	68100	68098.50	6.06	0	8884	69233	68666	68133	67566	67033	68400	67300	384	20400	500	51750	100	1	76827750	52704	42.98	3.02	12	0.09	1596.00	22683.00	88600	20230803	-22.57	57100	20231024	20.14	73700	-6.92	20240102	67500	1.63	20240111	88600	-22.57	20230803	57100	20.14	20231024	0.84	N	302440	500	384 억		4658220	N	N	8	N	00	N
56	20240111	141056	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68400	300	2	0.44	3665551300	53908	93.59	68500	68700	67500	88500	47700	68100	67996.43	6.06	0	5096	69233	68666	68133	67566	67033	68400	67300	384	20400	500	51750	100	1	76827750	52550	42.86	3.02	12	0.07	1596.00	22683.00	88600	20230803	-22.80	57100	20231024	19.79	73700	-7.19	20240102	67500	1.33	20240111	88600	-22.80	20230803	57100	19.79	20231024	0.84	N	302440	500	384 억		4658220	N	N	8	N	00	N
57	20240111	131054	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68200	100	2	0.15	3008819300	44320	76.94	68500	68600	67500	88500	47700	68100	67888.52	6.06	0	326	69233	68666	68133	67566	67033	68400	67300	384	20400	500	51750	100	1	76827750	52397	42.73	3.01	12	0.06	1596.00	22683.00	88600	20230803	-23.02	57100	20231024	19.44	73700	-7.46	20240102	67500	1.04	20240111	88600	-23.02	20230803	57100	19.44	20231024	0.84	N	302440	500	384 억		4658220	N	N	8	N	00	N
58	20240111	121055	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68400	300	2	0.44	2692405300	39687	68.90	68500	68600	67500	88500	47700	68100	67840.99	6.06	0	-480	69233	68666	68133	67566	67033	68400	67300	384	20400	500	51750	100	1	76827750	52550	42.86	3.02	12	0.05	1596.00	22683.00	88600	20230803	-22.80	57100	20231024	19.79	73700	-7.19	20240102	67500	1.33	20240111	88600	-22.80	20230803	57100	19.79	20231024	0.84	N	302440	500	384 억		4658220	N	N	8	N	00	N
59	20240111	111056	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68100	0	3	0.00	2263159900	33397	57.98	68500	68600	67500	88500	47700	68100	67765.37	6.06	0	-1405	69233	68666	68133	67566	67033	68400	67300	384	20400	500	51750	100	1	76827750	52320	42.67	3.00	12	0.04	1596.00	22683.00	88600	20230803	-23.14	57100	20231024	19.26	73700	-7.60	20240102	67500	0.89	20240111	88600	-23.14	20230803	57100	19.26	20231024	0.84	N	302440	500	384 억		4658220	N	N	8	N	00	N
60	20240111	101054	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67800	-300	5	-0.44	1610620400	23771	41.27	68500	68600	67500	88500	47700	68100	67755.69	6.06	0	-3272	69233	68666	68133	67566	67033	68400	67300	384	20400	500	51750	100	1	76827750	52089	42.48	2.99	12	0.03	1596.00	22683.00	88600	20230803	-23.48	57100	20231024	18.74	73700	-8.01	20240102	67500	0.44	20240111	88600	-23.48	20230803	57100	18.74	20231024	0.84	N	302440	500	384 억		4658220	N	N	8	N	00	N
61	20240111	091055	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67800	-300	5	-0.44	259444200	3802	6.60	68500	68600	67800	88500	47700	68100	68238.87	6.06	0	702	69233	68666	68133	67566	67033	68400	67300	384	20400	500	51750	100	1	76827750	52089	42.48	2.99	12	0.00	1596.00	22683.00	88600	20230803	-23.48	57100	20231024	18.74	73700	-8.01	20240102	67600	0.30	20240108	88600	-23.48	20230803	57100	18.74	20231024	0.84	N	302440	500	384 억		4658220	N	N	8	N	00	N
62	20240110	161051	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68100	-100	5	-0.15	3867842200	56902	87.82	68700	68700	67600	88600	47800	68200	67973.37	6.07	9251	-8134	69933	69066	68533	67666	67133	68800	67400	384	20400	500	51830	100	1	76827750	52320	42.67	3.00	12	0.07	1596.00	22683.00	88600	20230803	-23.14	57100	20231024	19.26	73700	-7.60	20240102	67600	0.74	20240110	88600	-23.14	20230803	57100	19.26	20231024	0.84	N	302440	500	384 억		4665021	N	N	8	N	00	N
63	20240110	151054	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67800	-400	5	-0.59	3467441000	51018	78.74	68700	68700	67600	88600	47800	68200	67965.05	6.07	9251	-5602	69933	69066	68533	67666	67133	68800	67400	384	20400	500	51830	100	1	76827750	52089	42.48	2.99	12	0.07	1596.00	22683.00	88600	20230803	-23.48	57100	20231024	18.74	73700	-8.01	20240102	67600	0.30	20240110	88600	-23.48	20230803	57100	18.74	20231024	0.84	N	302440	500	384 억		4665021	N	N	123	N	00	N
64	20240110	141055	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67800	-400	5	-0.59	2939313700	43233	66.72	68700	68700	67600	88600	47800	68200	67987.73	6.07	9251	-2757	69933	69066	68533	67666	67133	68800	67400	384	20400	500	51830	100	1	76827750	52089	42.48	2.99	12	0.06	1596.00	22683.00	88600	20230803	-23.48	57100	20231024	18.74	73700	-8.01	20240102	67600	0.30	20240110	88600	-23.48	20230803	57100	18.74	20231024	0.84	N	302440	500	384 억		4665021	N	N	123	N	00	N
65	20240110	131052	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67800	-400	5	-0.59	2424882300	35655	55.03	68700	68700	67600	88600	47800	68200	68009.60	6.07	9251	-2469	69933	69066	68533	67666	67133	68800	67400	384	20400	500	51830	100	1	76827750	52089	42.48	2.99	12	0.05	1596.00	22683.00	88600	20230803	-23.48	57100	20231024	18.74	73700	-8.01	20240102	67600	0.30	20240110	88600	-23.48	20230803	57100	18.74	20231024	0.84	N	302440	500	384 억		4665021	N	N	123	N	00	N
66	20240110	121054	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67900	-300	5	-0.44	2050600900	30141	46.52	68700	68700	67600	88600	47800	68200	68033.61	6.07	9251	-2211	69933	69066	68533	67666	67133	68800	67400	384	20400	500	51830	100	1	76827750	52166	42.54	2.99	12	0.04	1596.00	22683.00	88600	20230803	-23.36	57100	20231024	18.91	73700	-7.87	20240102	67600	0.44	20240110	88600	-23.36	20230803	57100	18.91	20231024	0.84	N	302440	500	384 억		4665021	N	N	123	N	00	N
67	20240110	111053	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68100	-100	5	-0.15	1715673100	25213	38.91	68700	68700	67600	88600	47800	68200	68047.16	6.07	9251	-1874	69933	69066	68533	67666	67133	68800	67400	384	20400	500	51830	100	1	76827750	52320	42.67	3.00	12	0.03	1596.00	22683.00	88600	20230803	-23.14	57100	20231024	19.26	73700	-7.60	20240102	67600	0.74	20240110	88600	-23.14	20230803	57100	19.26	20231024	0.84	N	302440	500	384 억		4665021	N	N	123	N	00	N
68	20240110	101051	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67900	-300	5	-0.44	1348009700	19807	30.57	68700	68700	67600	88600	47800	68200	68057.24	6.07	9251	-1579	69933	69066	68533	67666	67133	68800	67400	384	20400	500	51830	100	1	76827750	52166	42.54	2.99	12	0.03	1596.00	22683.00	88600	20230803	-23.36	57100	20231024	18.91	73700	-7.87	20240102	67600	0.44	20240110	88600	-23.36	20230803	57100	18.91	20231024	0.84	N	302440	500	384 억		4665021	N	N	123	N	00	N
69	20240110	091051	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68000	-200	5	-0.29	340291900	4978	7.68	68700	68700	67900	88600	47800	68200	68359.16	6.07	9251	-2982	69933	69066	68533	67666	67133	68800	67400	384	20400	500	51830	100	1	76827750	52243	42.61	3.00	12	0.01	1596.00	22683.00	88600	20230803	-23.25	57100	20231024	19.09	73700	-7.73	20240102	67600	0.59	20240108	88600	-23.25	20230803	57100	19.09	20231024	0.84	N	302440	500	384 억		4665021	N	N	123	N	00	N
70	20240109	161049	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68200	300	2	0.44	4403837400	64193	61.57	68500	69400	68000	88200	47600	67900	68603.84	6.05	-85	7773	70633	69266	68433	67066	66233	68850	66650	384	20300	500	51600	100	1	76827750	52397	42.73	3.01	12	0.08	1596.00	22683.00	88600	20230803	-23.02	57100	20231024	19.44	73700	-7.46	20240102	67600	0.89	20240108	88600	-23.02	20230803	57100	19.44	20231024	0.84	N	302440	500	384 억		4647044	N	N	123	N	00	N
71	20240109	151051	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68300	400	2	0.59	4043650000	58913	56.51	68500	69400	68000	88200	47600	67900	68637.65	6.05	-85	8923	70633	69266	68433	67066	66233	68850	66650	384	20300	500	51600	100	1	76827750	52473	42.79	3.01	12	0.08	1596.00	22683.00	88600	20230803	-22.91	57100	20231024	19.61	73700	-7.33	20240102	67600	1.04	20240108	88600	-22.91	20230803	57100	19.61	20231024	0.84	N	302440	500	384 억		4647044	N	N	326	N	00	N
72	20240109	141049	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68400	500	2	0.74	3430060100	49923	47.89	68500	69400	68000	88200	47600	67900	68707.01	6.05	-85	11690	70633	69266	68433	67066	66233	68850	66650	384	20300	500	51600	100	1	76827750	52550	42.86	3.02	12	0.06	1596.00	22683.00	88600	20230803	-22.80	57100	20231024	19.79	73700	-7.19	20240102	67600	1.18	20240108	88600	-22.80	20230803	57100	19.79	20231024	0.84	N	302440	500	384 억		4647044	N	N	326	N	00	N
73	20240109	131049	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68600	700	2	1.03	2908112600	42303	40.58	68500	69400	68000	88200	47600	67900	68744.83	6.05	-85	13740	70633	69266	68433	67066	66233	68850	66650	384	20300	500	51600	100	1	76827750	52704	42.98	3.02	12	0.06	1596.00	22683.00	88600	20230803	-22.57	57100	20231024	20.14	73700	-6.92	20240102	67600	1.48	20240108	88600	-22.57	20230803	57100	20.14	20231024	0.84	N	302440	500	384 억		4647044	N	N	326	N	00	N
74	20240109	121059	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68900	1000	2	1.47	2566377500	37339	35.82	68500	69400	68000	88200	47600	67900	68731.82	6.05	-85	12969	70633	69266	68433	67066	66233	68850	66650	384	20300	500	51600	100	1	76827750	52934	43.17	3.04	12	0.05	1596.00	22683.00	88600	20230803	-22.23	57100	20231024	20.67	73700	-6.51	20240102	67600	1.92	20240108	88600	-22.23	20230803	57100	20.67	20231024	0.84	N	302440	500	384 억		4647044	N	N	326	N	00	N
75	20240109	111053	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68600	700	2	1.03	2294075500	33381	32.02	68500	69400	68000	88200	47600	67900	68723.99	6.05	-85	11351	70633	69266	68433	67066	66233	68850	66650	384	20300	500	51600	100	1	76827750	52704	42.98	3.02	12	0.04	1596.00	22683.00	88600	20230803	-22.57	57100	20231024	20.14	73700	-6.92	20240102	67600	1.48	20240108	88600	-22.57	20230803	57100	20.14	20231024	0.84	N	302440	500	384 억		4647044	N	N	326	N	00	N
76	20240109	101050	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68900	1000	2	1.47	1984031500	28866	27.69	68500	69400	68000	88200	47600	67900	68732.47	6.05	-85	11108	70633	69266	68433	67066	66233	68850	66650	384	20300	500	51600	100	1	76827750	52934	43.17	3.04	12	0.04	1596.00	22683.00	88600	20230803	-22.23	57100	20231024	20.67	73700	-6.51	20240102	67600	1.92	20240108	88600	-22.23	20230803	57100	20.67	20231024	0.84	N	302440	500	384 억		4647044	N	N	326	N	00	N
77	20240109	091051	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	69200	1300	2	1.91	597179900	8677	8.32	68500	69300	68400	88200	47600	67900	68823.31	6.05	-85	4280	70633	69266	68433	67066	66233	68850	66650	384	20300	500	51600	100	1	76827750	53165	43.36	3.05	12	0.01	1596.00	22683.00	88600	20230803	-21.90	57100	20231024	21.19	73700	-6.11	20240102	67600	2.37	20240108	88600	-21.90	20230803	57100	21.19	20231024	0.84	N	302440	500	384 억		4647044	N	N	326	N	00	N
78	20240108	161048	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67900	-1000	5	-1.45	7102211300	103818	97.35	68900	69800	67600	89500	48300	68900	68410.77	6.03	17	-27983	71566	70232	69466	68132	67366	69850	67750	384	20600	500	52360	100	1	76827750	52166	42.54	2.99	12	0.14	1596.00	22683.00	88600	20230803	-23.36	57100	20231024	18.91	73700	-7.87	20240102	67600	0.44	20240108	88600	-23.36	20230803	57100	18.91	20231024	0.81	N	302440	500	384 억		4631569	N	N	326	N	00	N
79	20240108	151049	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68100	-800	5	-1.16	6469685800	94506	88.62	68900	69800	67600	89500	48300	68900	68457.93	6.03	17	-29301	71566	70232	69466	68132	67366	69850	67750	384	20600	500	52360	100	1	76827750	52320	42.67	3.00	12	0.12	1596.00	22683.00	88600	20230803	-23.14	57100	20231024	19.26	73700	-7.60	20240102	67600	0.74	20240108	88600	-23.14	20230803	57100	19.26	20231024	0.81	N	302440	500	384 억		4631569	N	N	128	N	00	N
80	20240108	141049	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67900	-1000	5	-1.45	5826600400	85045	79.75	68900	69800	67600	89500	48300	68900	68511.96	6.03	17	-28335	71566	70232	69466	68132	67366	69850	67750	384	20600	500	52360	100	1	76827750	52166	42.54	2.99	12	0.11	1596.00	22683.00	88600	20230803	-23.36	57100	20231024	18.91	73700	-7.87	20240102	67600	0.44	20240108	88600	-23.36	20230803	57100	18.91	20231024	0.81	N	302440	500	384 억		4631569	N	N	128	N	00	N
81	20240108	131048	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	67900	-1000	5	-1.45	5014621800	73063	68.51	68900	69800	67800	89500	48300	68900	68634.21	6.03	17	-26786	71566	70232	69466	68132	67366	69850	67750	384	20600	500	52360	100	1	76827750	52166	42.54	2.99	12	0.10	1596.00	22683.00	88600	20230803	-23.36	57100	20231024	18.91	73700	-7.87	20240102	67800	0.15	20240108	88600	-23.36	20230803	57100	18.91	20231024	0.81	N	302440	500	384 억		4631569	N	N	128	N	00	N
82	20240108	121049	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68200	-700	5	-1.02	3826662100	55608	52.14	68900	69800	68200	89500	48300	68900	68814.95	6.03	17	-23217	71566	70232	69466	68132	67366	69850	67750	384	20600	500	52360	100	1	76827750	52397	42.73	3.01	12	0.07	1596.00	22683.00	88600	20230803	-23.02	57100	20231024	19.44	73700	-7.46	20240102	68200	0.00	20240108	88600	-23.02	20230803	57100	19.44	20231024	0.81	N	302440	500	384 억		4631569	N	N	128	N	00	N
83	20240108	111050	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68600	-300	5	-0.44	2866165200	41578	38.99	68900	69800	68500	89500	48300	68900	68934.66	6.03	17	-14751	71566	70232	69466	68132	67366	69850	67750	384	20600	500	52360	100	1	76827750	52704	42.98	3.02	12	0.05	1596.00	22683.00	88600	20230803	-22.57	57100	20231024	20.14	73700	-6.92	20240102	68500	0.15	20240108	88600	-22.57	20230803	57100	20.14	20231024	0.81	N	302440	500	384 억		4631569	N	N	128	N	00	N
84	20240108	101050	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	69000	100	2	0.15	1677259000	24273	22.76	68900	69800	68600	89500	48300	68900	69099.79	6.03	17	-3131	71566	70232	69466	68132	67366	69850	67750	384	20600	500	52360	100	1	76827750	53011	43.23	3.04	12	0.03	1596.00	22683.00	88600	20230803	-22.12	57100	20231024	20.84	73700	-6.38	20240102	68600	0.58	20240108	88600	-22.12	20230803	57100	20.84	20231024	0.81	N	302440	500	384 억		4631569	N	N	128	N	00	N
85	20240108	091047	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	69500	600	2	0.87	316420600	4566	4.28	68900	69800	68900	89500	48300	68900	69299.39	6.03	17	294	71566	70232	69466	68132	67366	69850	67750	384	20600	500	52360	100	1	76827750	53395	43.55	3.06	12	0.01	1596.00	22683.00	88600	20230803	-21.56	57100	20231024	21.72	73700	-5.70	20240102	68700	1.16	20240105	88600	-21.56	20230803	57100	21.72	20231024	0.81	N	302440	500	384 억		4631569	N	N	128	N	00	N
86	20240105	161047	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	68900	-1100	5	-1.57	7375617700	106193	63.80	69500	70800	68700	91000	49000	70000	69456.54	6.02	-218	-19955	73733	71866	70833	68966	67933	71350	68450	384	21000	500	53200	100	1	76827750	52934	43.17	3.04	12	0.14	1596.00	22683.00	88600	20230803	-22.23	57100	20231024	20.67	73700	-6.51	20240102	68700	0.29	20240105	88600	-22.23	20230803	57100	20.67	20231024	0.81	N	302440	500	384 억		4626965	N	N	128	N	00	N
87	20240105	151048	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	69000	-1000	5	-1.43	6717081500	96636	58.05	69500	70800	68700	91000	49000	70000	69509.09	6.02	-218	-18649	73733	71866	70833	68966	67933	71350	68450	384	21000	500	53200	100	1	76827750	53011	43.23	3.04	12	0.13	1596.00	22683.00	88600	20230803	-22.12	57100	20231024	20.84	73700	-6.38	20240102	68700	0.44	20240105	88600	-22.12	20230803	57100	20.84	20231024	0.81	N	302440	500	384 억		4626965	N	N	420	N	00	N
88	20240105	141046	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	69000	-1000	5	-1.43	4887953000	70076	42.10	69500	70800	69000	91000	49000	70000	69752.16	6.02	-218	-16310	73733	71866	70833	68966	67933	71350	68450	384	21000	500	53200	100	1	76827750	53011	43.23	3.04	12	0.09	1596.00	22683.00	88600	20230803	-22.12	57100	20231024	20.84	73700	-6.38	20240102	69000	0.00	20240105	88600	-22.12	20230803	57100	20.84	20231024	0.81	N	302440	500	384 억		4626965	N	N	420	N	00	N
89	20240105	131047	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	69100	-900	5	-1.29	4235032900	60623	36.42	69500	70800	69000	91000	49000	70000	69858.51	6.02	-218	-14095	73733	71866	70833	68966	67933	71350	68450	384	21000	500	53200	100	1	76827750	53088	43.30	3.05	12	0.08	1596.00	22683.00	88600	20230803	-22.01	57100	20231024	21.02	73700	-6.24	20240102	69000	0.14	20240105	88600	-22.01	20230803	57100	21.02	20231024	0.81	N	302440	500	384 억		4626965	N	N	420	N	00	N
90	20240105	121047	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	69800	-200	5	-0.29	2965269900	42323	25.43	69500	70800	69400	91000	49000	70000	70062.85	6.02	-218	-7941	73733	71866	70833	68966	67933	71350	68450	384	21000	500	53200	100	1	76827750	53626	43.73	3.08	12	0.06	1596.00	22683.00	88600	20230803	-21.22	57100	20231024	22.24	73700	-5.29	20240102	69400	0.58	20240105	88600	-21.22	20230803	57100	22.24	20231024	0.81	N	302440	500	384 억		4626965	N	N	420	N	00	N
91	20240105	111044	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	69900	-100	5	-0.14	2586046700	36889	22.16	69500	70800	69400	91000	49000	70000	70103.47	6.02	-218	-6251	73733	71866	70833	68966	67933	71350	68450	384	21000	500	53200	100	1	76827750	53703	43.80	3.08	12	0.05	1596.00	22683.00	88600	20230803	-21.11	57100	20231024	22.42	73700	-5.16	20240102	69400	0.72	20240105	88600	-21.11	20230803	57100	22.42	20231024	0.81	N	302440	500	384 억		4626965	N	N	420	N	00	N
92	20240105	101048	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	70000	0	3	0.00	1731671000	24662	14.82	69500	70800	69400	91000	49000	70000	70216.18	6.02	-218	-339	73733	71866	70833	68966	67933	71350	68450	384	21000	500	53200	100	1	76827750	53779	43.86	3.09	12	0.03	1596.00	22683.00	88600	20230803	-20.99	57100	20231024	22.59	73700	-5.02	20240102	69400	0.86	20240105	88600	-20.99	20230803	57100	22.59	20231024	0.81	N	302440	500	384 억		4626965	N	N	420	N	00	N
93	20240105	091045	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	70400	400	2	0.57	406967300	5815	3.49	69500	70400	69400	91000	49000	70000	69985.77	6.02	-218	1542	73733	71866	70833	68966	67933	71350	68450	384	21000	500	53200	100	1	76827750	54087	44.11	3.10	12	0.01	1596.00	22683.00	88600	20230803	-20.54	57100	20231024	23.29	73700	-4.48	20240102	69400	1.44	20240105	88600	-20.54	20230803	57100	23.29	20231024	0.81	N	302440	500	384 억		4626965	N	N	420	N	00	N
94	20240104	161042	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	70000	-2900	5	-3.98	11692023500	165429	128.52	72600	72700	69800	94700	51100	72900	70677.39	6.01	-1258	-52800	74500	73700	72900	72100	71300	73300	71700	384	21800	500	55400	100	1	76827750	53779	43.86	3.09	12	0.22	1596.00	22683.00	88600	20230803	-20.99	57100	20231024	22.59	73700	-5.02	20240102	69800	0.29	20240104	88600	-20.99	20230803	57100	22.59	20231024	0.81	N	302440	500	384 억		4619370	N	N	420	N	00	N
95	20240104	151044	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	70000	-2900	5	-3.98	10748196200	151942	118.04	72600	72700	69800	94700	51100	72900	70738.80	6.01	-1258	-51287	74500	73700	72900	72100	71300	73300	71700	384	21800	500	55400	100	1	76827750	53779	43.86	3.09	12	0.20	1596.00	22683.00	88600	20230803	-20.99	57100	20231024	22.59	73700	-5.02	20240102	69800	0.29	20240104	88600	-20.99	20230803	57100	22.59	20231024	0.81	N	302440	500	384 억		4619370	N	N	2451	N	00	N
96	20240104	141045	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	70000	-2900	5	-3.98	9371155700	132246	102.74	72600	72700	69900	94700	51100	72900	70861.53	6.01	-1258	-46688	74500	73700	72900	72100	71300	73300	71700	384	21800	500	55400	100	1	76827750	53779	43.86	3.09	12	0.17	1596.00	22683.00	88600	20230803	-20.99	57100	20231024	22.59	73700	-5.02	20240102	69900	0.14	20240104	88600	-20.99	20230803	57100	22.59	20231024	0.81	N	302440	500	384 억		4619370	N	N	2451	N	00	N
97	20240104	131044	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	70400	-2500	5	-3.43	8120577600	114393	88.87	72600	72700	70000	94700	51100	72900	70988.40	6.01	-1258	-39741	74500	73700	72900	72100	71300	73300	71700	384	21800	500	55400	100	1	76827750	54087	44.11	3.10	12	0.15	1596.00	22683.00	88600	20230803	-20.54	57100	20231024	23.29	73700	-4.48	20240102	70000	0.57	20240104	88600	-20.54	20230803	57100	23.29	20231024	0.81	N	302440	500	384 억		4619370	N	N	2451	N	00	N
98	20240104	121042	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	70500	-2400	5	-3.29	6678493000	93860	72.92	72600	72700	70300	94700	51100	72900	71153.75	6.01	-1258	-32204	74500	73700	72900	72100	71300	73300	71700	384	21800	500	55400	100	1	76827750	54164	44.17	3.11	12	0.12	1596.00	22683.00	88600	20230803	-20.43	57100	20231024	23.47	73700	-4.34	20240102	70300	0.28	20240104	88600	-20.43	20230803	57100	23.47	20231024	0.81	N	302440	500	384 억		4619370	N	N	2451	N	00	N
99	20240104	111041	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	70700	-2200	5	-3.02	5268169600	73851	57.37	72600	72700	70600	94700	51100	72900	71335.09	6.01	-1258	-28947	74500	73700	72900	72100	71300	73300	71700	384	21800	500	55400	100	1	76827750	54317	44.30	3.12	12	0.10	1596.00	22683.00	88600	20230803	-20.20	57100	20231024	23.82	73700	-4.07	20240102	70600	0.14	20240104	88600	-20.20	20230803	57100	23.82	20231024	0.81	N	302440	500	384 억		4619370	N	N	2451	N	00	N
100	20240104	101040	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	71100	-1800	5	-2.47	3774001700	52780	41.00	72600	72700	70900	94700	51100	72900	71504.36	6.01	-1258	-21030	74500	73700	72900	72100	71300	73300	71700	384	21800	500	55400	100	1	76827750	54625	44.55	3.13	12	0.07	1596.00	22683.00	88600	20230803	-19.75	57100	20231024	24.52	73700	-3.53	20240102	70900	0.28	20240104	88600	-19.75	20230803	57100	24.52	20231024	0.81	N	302440	500	384 억		4619370	N	N	2451	N	00	N
101	20240104	091044	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	71800	-1100	5	-1.51	1077871200	14960	11.62	72600	72700	71500	94700	51100	72900	72050.16	6.01	-1258	-6302	74500	73700	72900	72100	71300	73300	71700	384	21800	500	55400	100	1	76827750	55162	44.99	3.17	12	0.02	1596.00	22683.00	88600	20230803	-18.96	57100	20231024	25.74	73700	-2.58	20240102	71500	0.42	20240104	88600	-18.96	20230803	57100	25.74	20231024	0.81	N	302440	500	384 억		4619370	N	N	2451	N	00	N
102	20240103	161040	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	72900	-400	5	-0.55	9289439900	127446	57.66	73300	73700	72100	95200	51400	73300	72889.18	6.00	-1772	-1504	75033	74166	72833	71966	70633	74600	72400	384	21900	500	55700	100	1	76784046	55976	45.68	3.21	12	0.17	1596.00	22683.00	88600	20230803	-17.72	57100	20231024	27.67	73700	0.00	20240102	71500	1.96	20240102	88600	-17.72	20230803	57100	27.67	20231024	0.82	N	302440	500	383 억		4610136	N	N	2451	N	00	N
103	20240103	151037	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	73000	-300	5	-0.41	8417665900	115495	52.25	73300	73700	72100	95200	51400	73300	72883.35	6.00	-1772	-2828	75033	74166	72833	71966	70633	74600	72400	384	21900	500	55700	100	1	76784046	56052	45.74	3.22	12	0.15	1596.00	22683.00	88600	20230803	-17.61	57100	20231024	27.85	73700	0.00	20240102	71500	2.10	20240102	88600	-17.61	20230803	57100	27.85	20231024	0.82	N	302440	500	383 억		4610136	N	N	1334	N	00	N
104	20240103	141036	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	72900	-400	5	-0.55	7467507800	102484	46.37	73300	73700	72100	95200	51400	73300	72865.08	6.00	-1772	-7900	75033	74166	72833	71966	70633	74600	72400	384	21900	500	55700	100	1	76784046	55976	45.68	3.21	12	0.13	1596.00	22683.00	88600	20230803	-17.72	57100	20231024	27.67	73700	0.00	20240102	71500	1.96	20240102	88600	-17.72	20230803	57100	27.67	20231024	0.82	N	302440	500	383 억		4610136	N	N	1334	N	00	N
105	20240103	131037	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	73000	-300	5	-0.41	6786660800	93155	42.15	73300	73700	72100	95200	51400	73300	72853.39	6.00	-1772	-9225	75033	74166	72833	71966	70633	74600	72400	384	21900	500	55700	100	1	76784046	56052	45.74	3.22	12	0.12	1596.00	22683.00	88600	20230803	-17.61	57100	20231024	27.85	73700	0.00	20240102	71500	2.10	20240102	88600	-17.61	20230803	57100	27.85	20231024	0.82	N	302440	500	383 억		4610136	N	N	1334	N	00	N
106	20240103	121042	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	73000	-300	5	-0.41	6216892500	85338	38.61	73300	73700	72100	95200	51400	73300	72850.19	6.00	-1772	-11315	75033	74166	72833	71966	70633	74600	72400	384	21900	500	55700	100	1	76784046	56052	45.74	3.22	12	0.11	1596.00	22683.00	88600	20230803	-17.61	57100	20231024	27.85	73700	0.00	20240102	71500	2.10	20240102	88600	-17.61	20230803	57100	27.85	20231024	0.82	N	302440	500	383 억		4610136	N	N	1334	N	00	N
107	20240103	111037	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	73000	-300	5	-0.41	5629381100	77287	34.97	73300	73700	72100	95200	51400	73300	72837.32	6.00	-1772	-13609	75033	74166	72833	71966	70633	74600	72400	384	21900	500	55700	100	1	76784046	56052	45.74	3.22	12	0.10	1596.00	22683.00	88600	20230803	-17.61	57100	20231024	27.85	73700	0.00	20240102	71500	2.10	20240102	88600	-17.61	20230803	57100	27.85	20231024	0.82	N	302440	500	383 억		4610136	N	N	1334	N	00	N
108	20240103	101037	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	72400	-900	5	-1.23	4305864100	59048	26.72	73300	73700	72400	95200	51400	73300	72921.38	6.00	-1772	-10707	75033	74166	72833	71966	70633	74600	72400	384	21900	500	55700	100	1	76784046	55592	45.36	3.19	12	0.08	1596.00	22683.00	88600	20230803	-18.28	57100	20231024	26.80	73700	0.00	20240102	71500	1.26	20240102	88600	-18.28	20230803	57100	26.80	20231024	0.82	N	302440	500	383 억		4610136	N	N	1334	N	00	N
109	20240103	091037	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	72600	-700	5	-0.95	1448449100	19817	8.97	73300	73700	72500	95200	51400	73300	73091.17	6.00	-1772	-5748	75033	74166	72833	71966	70633	74600	72400	384	21900	500	55700	100	1	76784046	55745	45.49	3.20	12	0.03	1596.00	22683.00	88600	20230803	-18.06	57100	20231024	27.15	73700	0.00	20240102	71500	1.54	20240102	88600	-18.06	20230803	57100	27.15	20231024	0.82	N	302440	500	383 억		4610136	N	N	1334	N	00	N
110	20240102	161034	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	73300	1300	2	1.81	15978345100	219422	145.13	71700	73700	71500	93600	50400	72000	72818.04	5.92	32	22062	73000	72500	71700	71200	70400	72750	71450	384	21600	500	54720	100	1	76784046	56283	45.93	3.23	12	0.29	1596.00	22683.00	88600	20230803	-17.27	57100	20231024	28.37	73700	-0.54	20240102	71500	2.52	20240102	88600	-17.27	20230803	57100	28.37	20231024	0.83	N	302440	500	383 억		4545674	N	N	1334	N	00	N
111	20240102	151034	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	73200	1200	2	1.67	14939785400	205244	135.75	71700	73700	71500	93600	50400	72000	72790.36	5.92	32	18502	73000	72500	71700	71200	70400	72750	71450	384	21600	500	54720	100	1	76784046	56206	45.86	3.23	12	0.27	1596.00	22683.00	88600	20230803	-17.38	57100	20231024	28.20	73700	-0.68	20240102	71500	2.38	20240102	88600	-17.38	20230803	57100	28.20	20231024	0.83	N	302440	500	383 억		4545674	N	N	2897	N	00	N
112	20240102	141034	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	73400	1400	2	1.94	12822095300	176377	116.66	71700	73700	71500	93600	50400	72000	72697.09	5.92	32	23088	73000	72500	71700	71200	70400	72750	71450	384	21600	500	54720	100	1	76784046	56359	45.99	3.24	12	0.23	1596.00	22683.00	88600	20230803	-17.16	57100	20231024	28.55	73700	-0.41	20240102	71500	2.66	20240102	88600	-17.16	20230803	57100	28.55	20231024	0.83	N	302440	500	383 억		4545674	N	N	2897	N	00	N
113	20240102	131028	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	73000	1000	2	1.39	8981754600	123983	82.00	71700	73100	71500	93600	50400	72000	72443.44	5.92	32	18090	73000	72500	71700	71200	70400	72750	71450	384	21600	500	54720	100	1	76784046	56052	45.74	3.22	12	0.16	1596.00	22683.00	88600	20230803	-17.61	57100	20231024	27.85	73100	-0.14	20240102	71500	2.10	20240102	88600	-17.61	20230803	57100	27.85	20231024	0.83	N	302440	500	383 억		4545674	N	N	2897	N	00	N
114	20240102	121028	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	72500	500	2	0.69	6461203300	89292	59.06	71700	72900	71500	93600	50400	72000	72360.38	5.92	32	2314	73000	72500	71700	71200	70400	72750	71450	384	21600	500	54720	100	1	76784046	55668	45.43	3.20	12	0.12	1596.00	22683.00	88600	20230803	-18.17	57100	20231024	26.97	72900	-0.55	20240102	71500	1.40	20240102	88600	-18.17	20230803	57100	26.97	20231024	0.83	N	302440	500	383 억		4545674	N	N	2897	N	00	N
115	20240102	111029	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	72300	300	2	0.42	5370637400	74249	49.11	71700	72900	71500	93600	50400	72000	72332.79	5.92	32	1715	73000	72500	71700	71200	70400	72750	71450	384	21600	500	54720	100	1	76784046	55515	45.30	3.19	12	0.10	1596.00	22683.00	88600	20230803	-18.40	57100	20231024	26.62	72900	-0.82	20240102	71500	1.12	20240102	88600	-18.40	20230803	57100	26.62	20231024	0.83	N	302440	500	383 억		4545674	N	N	2897	N	00	N
116	20240102	101019	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	72400	400	2	0.56	1419970000	19653	13.00	71700	72700	71500	93600	50400	72000	72252.07	5.92	32	-401	73000	72500	71700	71200	70400	72750	71450	384	21600	500	54720	100	1	76784046	55592	45.36	3.19	12	0.03	1596.00	22683.00	88600	20230803	-18.28	57100	20231024	26.80	72700	-0.41	20240102	71500	1.26	20240102	88600	-18.28	20230803	57100	26.80	20231024	0.83	N	302440	500	383 억		4545674	N	N	2897	N	00	N
117	20240102	091005	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	72000	0	3	0.00	0	0	0.00	0	0	0	93600	50400	72000	0.00	5.92	32	0	73000	72500	71700	71200	70400	72750	71450	384	21600	500	54720	100	1	76784046	55285	45.11	3.17	12	0.00	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	0	0.00	0	0	0.00	0	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억		4545674	N	N	2897	N	00	N