KissMeData/069620/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120630	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	100	2	0.09	882259500	7758	27.85	113700	114400	113000	147200	79400	113300	113722.54	10.05	0	-1631	115233	114266	113433	112466	111633	113850	112050	290	33900	2500	81570	100	1	11586575	13139	31.10	2.10	12	0.07	3646.00	54061.00	159400	20230210	-28.86	88300	20230707	28.43	118400	-4.22	20240103	109500	3.56	20240117	159400	-28.86	20230210	88300	28.43	20230707	0.64	N	069620	2500	289 억	1163873	N	N	51	N	N
3	20240123	110628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	500	2	0.44	736531200	6473	23.24	113700	114400	113000	147200	79400	113300	113785.14	10.05	0	-1005	115233	114266	113433	112466	111633	113850	112050	290	33900	2500	81570	100	1	11586575	13186	31.21	2.11	12	0.06	3646.00	54061.00	159400	20230210	-28.61	88300	20230707	28.88	118400	-3.89	20240103	109500	3.93	20240117	159400	-28.61	20230210	88300	28.88	20230707	0.64	N	069620	2500	289 억	1163873	N	N	51	N	N
4	20240123	100627	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	800	2	0.71	388512200	3409	12.24	113700	114400	113100	147200	79400	113300	113966.62	10.05	0	-267	115233	114266	113433	112466	111633	113850	112050	290	33900	2500	81570	100	1	11586575	13220	31.29	2.11	12	0.03	3646.00	54061.00	159400	20230210	-28.42	88300	20230707	29.22	118400	-3.63	20240103	109500	4.20	20240117	159400	-28.42	20230210	88300	29.22	20230707	0.64	N	069620	2500	289 억	1163873	N	N	51	N	N
5	20240123	090628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	1000	2	0.88	83431100	735	2.64	113700	114400	113100	147200	79400	113300	113511.70	10.05	0	276	115233	114266	113433	112466	111633	113850	112050	290	33900	2500	81570	100	1	11586575	13243	31.35	2.11	12	0.01	3646.00	54061.00	159400	20230210	-28.29	88300	20230707	29.45	118400	-3.46	20240103	109500	4.38	20240117	159400	-28.29	20230210	88300	29.45	20230707	0.64	N	069620	2500	289 억	1163873	N	N	51	N	N
6	20240119	160623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	-1600	5	-1.40	3141430400	27519	59.78	114700	115700	112500	148300	79900	114100	114163.61	10.07	0	-4495	117966	116032	113066	111132	108166	117000	112100	290	34200	2500	82150	100	1	11586575	13035	30.86	2.08	12	0.24	3646.00	54061.00	159400	20230210	-29.42	88300	20230707	27.41	118400	-4.98	20240103	109500	2.74	20240117	159400	-29.42	20230210	88300	27.41	20230707	0.69	N	069620	2500	289 억	1167143	N	N	54	N	N
7	20240119	150625	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	-1000	5	-0.88	2850606300	24938	54.17	114700	115700	112600	148300	79900	114100	114307.74	10.07	0	-2758	117966	116032	113066	111132	108166	117000	112100	290	34200	2500	82150	100	1	11586575	13104	31.02	2.09	12	0.22	3646.00	54061.00	159400	20230210	-29.05	88300	20230707	28.09	118400	-4.48	20240103	109500	3.29	20240117	159400	-29.05	20230210	88300	28.09	20230707	0.69	N	069620	2500	289 억	1167143	N	N	35	N	N
8	20240119	140624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113100	-1000	5	-0.88	2420328300	21126	45.89	114700	115700	113100	148300	79900	114100	114566.33	10.07	0	-1069	117966	116032	113066	111132	108166	117000	112100	290	34200	2500	82150	100	1	11586575	13104	31.02	2.09	12	0.18	3646.00	54061.00	159400	20230210	-29.05	88300	20230707	28.09	118400	-4.48	20240103	109500	3.29	20240117	159400	-29.05	20230210	88300	28.09	20230707	0.69	N	069620	2500	289 억	1167143	N	N	35	N	N
9	20240119	130625	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	-100	5	-0.09	2188355600	19081	41.45	114700	115700	113200	148300	79900	114100	114687.68	10.07	0	260	117966	116032	113066	111132	108166	117000	112100	290	34200	2500	82150	100	1	11586575	13209	31.27	2.11	12	0.16	3646.00	54061.00	159400	20230210	-28.48	88300	20230707	29.11	118400	-3.72	20240103	109500	4.11	20240117	159400	-28.48	20230210	88300	29.11	20230707	0.69	N	069620	2500	289 억	1167143	N	N	35	N	N
10	20240119	120628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114200	100	2	0.09	1761696700	15342	33.33	114700	115700	113700	148300	79900	114100	114828.36	10.07	0	1375	117966	116032	113066	111132	108166	117000	112100	290	34200	2500	82150	100	1	11586575	13232	31.32	2.11	12	0.13	3646.00	54061.00	159400	20230210	-28.36	88300	20230707	29.33	118400	-3.55	20240103	109500	4.29	20240117	159400	-28.36	20230210	88300	29.33	20230707	0.69	N	069620	2500	289 억	1167143	N	N	35	N	N
11	20240119	110627	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	700	2	0.61	1413341400	12297	26.71	114700	115700	113700	148300	79900	114100	114933.84	10.07	0	1903	117966	116032	113066	111132	108166	117000	112100	290	34200	2500	82150	100	1	11586575	13301	31.49	2.12	12	0.11	3646.00	54061.00	159400	20230210	-27.98	88300	20230707	30.01	118400	-3.04	20240103	109500	4.84	20240117	159400	-27.98	20230210	88300	30.01	20230707	0.69	N	069620	2500	289 억	1167143	N	N	35	N	N
12	20240119	100630	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	1200	2	1.05	942716100	8184	17.78	114700	115700	114100	148300	79900	114100	115190.14	10.07	0	1858	117966	116032	113066	111132	108166	117000	112100	290	34200	2500	82150	100	1	11586575	13359	31.62	2.13	12	0.07	3646.00	54061.00	159400	20230210	-27.67	88300	20230707	30.58	118400	-2.62	20240103	109500	5.30	20240117	159400	-27.67	20230210	88300	30.58	20230707	0.69	N	069620	2500	289 억	1167143	N	N	35	N	N
13	20240119	090623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	200	2	0.18	211055100	1839	3.99	114700	115000	114100	148300	79900	114100	114766.23	10.07	0	541	117966	116032	113066	111132	108166	117000	112100	290	34200	2500	82150	100	1	11586575	13243	31.35	2.11	12	0.02	3646.00	54061.00	159400	20230210	-28.29	88300	20230707	29.45	118400	-3.46	20240103	109500	4.38	20240117	159400	-28.29	20230210	88300	29.45	20230707	0.69	N	069620	2500	289 억	1167143	N	N	35	N	N
14	20240118	160623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	4000	2	3.63	5239244600	46002	212.26	110600	115000	110100	143100	77100	110100	113889.96	10.10	0	-1138	112900	111500	110500	109100	108100	111000	108600	290	33000	2500	79270	100	1	11586575	13220	31.29	2.11	12	0.40	3646.00	54061.00	159400	20230210	-28.42	88300	20230707	29.22	118400	-3.63	20240103	109500	4.20	20240117	159400	-28.42	20230210	88300	29.22	20230707	0.71	N	069620	2500	289 억	1169684	N	N	35	N	N
15	20240118	150623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114200	4100	2	3.72	4822751700	42355	195.44	110600	115000	110100	143100	77100	110100	113864.99	10.10	0	-1563	112900	111500	110500	109100	108100	111000	108600	290	33000	2500	79270	100	1	11586575	13232	31.32	2.11	12	0.37	3646.00	54061.00	159400	20230210	-28.36	88300	20230707	29.33	118400	-3.55	20240103	109500	4.29	20240117	159400	-28.36	20230210	88300	29.33	20230707	0.71	N	069620	2500	289 억	1169684	N	N	11	N	N
16	20240118	140624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	3900	2	3.54	4152317000	36481	168.33	110600	115000	110100	143100	77100	110100	113821.36	10.10	0	174	112900	111500	110500	109100	108100	111000	108600	290	33000	2500	79270	100	1	11586575	13209	31.27	2.11	12	0.31	3646.00	54061.00	159400	20230210	-28.48	88300	20230707	29.11	118400	-3.72	20240103	109500	4.11	20240117	159400	-28.48	20230210	88300	29.11	20230707	0.71	N	069620	2500	289 억	1169684	N	N	11	N	N
17	20240118	130623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	4700	2	4.27	3494235100	30718	141.74	110600	115000	110100	143100	77100	110100	113752.04	10.10	0	2537	112900	111500	110500	109100	108100	111000	108600	290	33000	2500	79270	100	1	11586575	13301	31.49	2.12	12	0.27	3646.00	54061.00	159400	20230210	-27.98	88300	20230707	30.01	118400	-3.04	20240103	109500	4.84	20240117	159400	-27.98	20230210	88300	30.01	20230707	0.71	N	069620	2500	289 억	1169684	N	N	11	N	N
18	20240118	120625	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114600	4500	2	4.09	2949973200	25971	119.84	110600	115000	110100	143100	77100	110100	113587.20	10.10	0	3537	112900	111500	110500	109100	108100	111000	108600	290	33000	2500	79270	100	1	11586575	13278	31.43	2.12	12	0.22	3646.00	54061.00	159400	20230210	-28.11	88300	20230707	29.78	118400	-3.21	20240103	109500	4.66	20240117	159400	-28.11	20230210	88300	29.78	20230707	0.71	N	069620	2500	289 억	1169684	N	N	11	N	N
19	20240118	110625	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114800	4700	2	4.27	2298204700	20282	93.59	110600	115000	110100	143100	77100	110100	113312.53	10.10	0	4603	112900	111500	110500	109100	108100	111000	108600	290	33000	2500	79270	100	1	11586575	13301	31.49	2.12	12	0.18	3646.00	54061.00	159400	20230210	-27.98	88300	20230707	30.01	118400	-3.04	20240103	109500	4.84	20240117	159400	-27.98	20230210	88300	30.01	20230707	0.71	N	069620	2500	289 억	1169684	N	N	11	N	N
20	20240118	100622	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113300	3200	2	2.91	811664000	7235	33.38	110600	113400	110100	143100	77100	110100	112185.76	10.10	0	967	112900	111500	110500	109100	108100	111000	108600	290	33000	2500	79270	100	1	11586575	13128	31.08	2.10	12	0.06	3646.00	54061.00	159400	20230210	-28.92	88300	20230707	28.31	118400	-4.31	20240103	109500	3.47	20240117	159400	-28.92	20230210	88300	28.31	20230707	0.71	N	069620	2500	289 억	1169684	N	N	11	N	N
21	20240118	090623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110400	300	2	0.27	67324000	608	2.81	110600	111100	110100	143100	77100	110100	110730.26	10.10	0	13	112900	111500	110500	109100	108100	111000	108600	290	33000	2500	79270	100	1	11586575	12792	30.28	2.04	12	0.01	3646.00	54061.00	159400	20230210	-30.74	88300	20230707	25.03	118400	-6.76	20240103	109500	0.82	20240117	159400	-30.74	20230210	88300	25.03	20230707	0.71	N	069620	2500	289 억	1169684	N	N	11	N	N
22	20240117	160621	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-1200	5	-1.08	2396909700	21669	161.66	111300	111900	109500	144600	78000	111300	110614.40	10.12	0	-2826	114366	112832	111866	110332	109366	113600	111100	290	33300	2500	80130	100	1	11586575	12757	30.20	2.04	12	0.19	3646.00	54061.00	159400	20230210	-30.93	88300	20230707	24.69	118400	-7.01	20240103	109500	0.55	20240117	159400	-30.93	20230210	88300	24.69	20230707	0.71	N	069620	2500	289 억	1173102	N	N	11	N	N
23	20240117	150624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110100	-1200	5	-1.08	2225841800	20117	150.08	111300	111900	109500	144600	78000	111300	110644.49	10.12	0	-2114	114366	112832	111866	110332	109366	113600	111100	290	33300	2500	80130	100	1	11586575	12757	30.20	2.04	12	0.17	3646.00	54061.00	159400	20230210	-30.93	88300	20230707	24.69	118400	-7.01	20240103	109500	0.55	20240117	159400	-30.93	20230210	88300	24.69	20230707	0.71	N	069620	2500	289 억	1173102	N	N	48	N	N
24	20240117	140622	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110200	-1100	5	-0.99	1967076000	17761	132.51	111300	111900	109500	144600	78000	111300	110752.24	10.12	0	-1947	114366	112832	111866	110332	109366	113600	111100	290	33300	2500	80130	100	1	11586575	12768	30.22	2.04	12	0.15	3646.00	54061.00	159400	20230210	-30.87	88300	20230707	24.80	118400	-6.93	20240103	109500	0.64	20240117	159400	-30.87	20230210	88300	24.80	20230707	0.71	N	069620	2500	289 억	1173102	N	N	48	N	N
25	20240117	130623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	110500	-800	5	-0.72	1666267000	15027	112.11	111300	111900	109900	144600	78000	111300	110884.60	10.12	0	-1903	114366	112832	111866	110332	109366	113600	111100	290	33300	2500	80130	100	1	11586575	12803	30.31	2.04	12	0.13	3646.00	54061.00	159400	20230210	-30.68	88300	20230707	25.14	118400	-6.67	20240103	109900	0.55	20240117	159400	-30.68	20230210	88300	25.14	20230707	0.71	N	069620	2500	289 억	1173102	N	N	48	N	N
26	20240117	120623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	0	3	0.00	1379024500	12434	92.76	111300	111900	109900	144600	78000	111300	110907.24	10.12	0	-734	114366	112832	111866	110332	109366	113600	111100	290	33300	2500	80130	100	1	11586575	12896	30.53	2.06	12	0.11	3646.00	54061.00	159400	20230210	-30.18	88300	20230707	26.05	118400	-6.00	20240103	109900	1.27	20240117	159400	-30.18	20230210	88300	26.05	20230707	0.71	N	069620	2500	289 억	1173102	N	N	48	N	N
27	20240117	110624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	300	2	0.27	1030247700	9298	69.37	111300	111900	109900	144600	78000	111300	110802.62	10.12	0	-772	114366	112832	111866	110332	109366	113600	111100	290	33300	2500	80130	100	1	11586575	12931	30.61	2.06	12	0.08	3646.00	54061.00	159400	20230210	-29.99	88300	20230707	26.39	118400	-5.74	20240103	109900	1.55	20240117	159400	-29.99	20230210	88300	26.39	20230707	0.71	N	069620	2500	289 억	1173102	N	N	48	N	N
28	20240117	100621	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111200	-100	5	-0.09	726454400	6569	49.01	111300	111900	109900	144600	78000	111300	110587.19	10.12	0	-1228	114366	112832	111866	110332	109366	113600	111100	290	33300	2500	80130	100	1	11586575	12884	30.50	2.06	12	0.06	3646.00	54061.00	159400	20230210	-30.24	88300	20230707	25.93	118400	-6.08	20240103	109900	1.18	20240117	159400	-30.24	20230210	88300	25.93	20230707	0.71	N	069620	2500	289 억	1173102	N	N	48	N	N
29	20240117	090623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111500	200	2	0.18	58367400	525	3.92	111300	111500	110900	144600	78000	111300	111173.59	10.12	0	-304	114366	112832	111866	110332	109366	113600	111100	290	33300	2500	80130	100	1	11586575	12919	30.58	2.06	12	0.00	3646.00	54061.00	159400	20230210	-30.05	88300	20230707	26.27	118400	-5.83	20240103	110800	0.63	20240115	159400	-30.05	20230210	88300	26.27	20230707	0.71	N	069620	2500	289 억	1173102	N	N	48	N	N
30	20240116	160621	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111300	-100	5	-0.09	1497757200	13361	61.67	110900	113400	110900	144800	78000	111400	112099.48	10.11	0	993	114333	112866	111833	110366	109333	112350	109850	290	33400	2500	80200	100	1	11586575	12896	30.53	2.06	12	0.12	3646.00	54061.00	159400	20230210	-30.18	88300	20230707	26.05	118400	-6.00	20240103	110800	0.45	20240115	159400	-30.18	20230210	88300	26.05	20230707	0.70	N	069620	2500	289 억	1171513	N	N	48	N	N
31	20240116	150620	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	200	2	0.18	1370783200	12222	56.42	110900	113400	110900	144800	78000	111400	112157.03	10.11	0	979	114333	112866	111833	110366	109333	112350	109850	290	33400	2500	80200	100	1	11586575	12931	30.61	2.06	12	0.11	3646.00	54061.00	159400	20230210	-29.99	88300	20230707	26.39	118400	-5.74	20240103	110800	0.72	20240115	159400	-29.99	20230210	88300	26.39	20230707	0.70	N	069620	2500	289 억	1171513	N	N	3	N	N
32	20240116	140622	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	1000	2	0.90	1053951000	9387	43.33	110900	113400	110900	144800	78000	111400	112277.72	10.11	0	631	114333	112866	111833	110366	109333	112350	109850	290	33400	2500	80200	100	1	11586575	13023	30.83	2.08	12	0.08	3646.00	54061.00	159400	20230210	-29.49	88300	20230707	27.29	118400	-5.07	20240103	110800	1.44	20240115	159400	-29.49	20230210	88300	27.29	20230707	0.70	N	069620	2500	289 억	1171513	N	N	3	N	N
33	20240116	130622	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112000	600	2	0.54	881155800	7852	36.24	110900	113400	110900	144800	78000	111400	112220.56	10.11	0	506	114333	112866	111833	110366	109333	112350	109850	290	33400	2500	80200	100	1	11586575	12977	30.72	2.07	12	0.07	3646.00	54061.00	159400	20230210	-29.74	88300	20230707	26.84	118400	-5.41	20240103	110800	1.08	20240115	159400	-29.74	20230210	88300	26.84	20230707	0.70	N	069620	2500	289 억	1171513	N	N	3	N	N
34	20240116	120620	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	500	2	0.45	820691800	7312	33.75	110900	113400	110900	144800	78000	111400	112239.03	10.11	0	465	114333	112866	111833	110366	109333	112350	109850	290	33400	2500	80200	100	1	11586575	12965	30.69	2.07	12	0.06	3646.00	54061.00	159400	20230210	-29.80	88300	20230707	26.73	118400	-5.49	20240103	110800	0.99	20240115	159400	-29.80	20230210	88300	26.73	20230707	0.70	N	069620	2500	289 억	1171513	N	N	3	N	N
35	20240116	110619	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	1000	2	0.90	762879500	6797	31.37	110900	113400	110900	144800	78000	111400	112237.68	10.11	0	654	114333	112866	111833	110366	109333	112350	109850	290	33400	2500	80200	100	1	11586575	13023	30.83	2.08	12	0.06	3646.00	54061.00	159400	20230210	-29.49	88300	20230707	27.29	118400	-5.07	20240103	110800	1.44	20240115	159400	-29.49	20230210	88300	27.29	20230707	0.70	N	069620	2500	289 억	1171513	N	N	3	N	N
36	20240116	100620	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111700	300	2	0.27	562224100	5007	23.11	110900	113400	110900	144800	78000	111400	112287.62	10.11	0	652	114333	112866	111833	110366	109333	112350	109850	290	33400	2500	80200	100	1	11586575	12942	30.64	2.07	12	0.04	3646.00	54061.00	159400	20230210	-29.92	88300	20230707	26.50	118400	-5.66	20240103	110800	0.81	20240115	159400	-29.92	20230210	88300	26.50	20230707	0.70	N	069620	2500	289 억	1171513	N	N	3	N	N
37	20240116	090619	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112200	800	2	0.72	90284800	811	3.74	110900	112200	110900	144800	78000	111400	111325.28	10.11	0	183	114333	112866	111833	110366	109333	112350	109850	290	33400	2500	80200	100	1	11586575	13000	30.77	2.08	12	0.01	3646.00	54061.00	159400	20230210	-29.61	88300	20230707	27.07	118400	-5.24	20240103	110800	1.26	20240115	159400	-29.61	20230210	88300	27.07	20230707	0.70	N	069620	2500	289 억	1171513	N	N	3	N	N
38	20240115	160618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-1100	5	-0.98	2416076700	21654	140.99	113200	113300	110800	146200	78800	112500	111581.60	10.12	0	-685	116033	114266	113133	111366	110233	113700	110800	290	33700	2500	81000	100	1	11586575	12907	30.55	2.06	12	0.19	3646.00	54061.00	159400	20230210	-30.11	88300	20230707	26.16	118400	-5.91	20240103	110800	0.54	20240115	159400	-30.11	20230210	88300	26.16	20230707	0.69	N	069620	2500	289 억	1172726	N	N	3	N	N
39	20240115	150620	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112100	-400	5	-0.36	2123846400	19038	123.96	113200	113300	110800	146200	78800	112500	111558.27	10.12	0	-672	116033	114266	113133	111366	110233	113700	110800	290	33700	2500	81000	100	1	11586575	12989	30.75	2.07	12	0.16	3646.00	54061.00	159400	20230210	-29.67	88300	20230707	26.95	118400	-5.32	20240103	110800	1.17	20240115	159400	-29.67	20230210	88300	26.95	20230707	0.69	N	069620	2500	289 억	1172726	N	N	5	N	N
40	20240115	140620	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111600	-900	5	-0.80	1694764200	15193	98.93	113200	113300	110800	146200	78800	112500	111549.02	10.12	0	-514	116033	114266	113133	111366	110233	113700	110800	290	33700	2500	81000	100	1	11586575	12931	30.61	2.06	12	0.13	3646.00	54061.00	159400	20230210	-29.99	88300	20230707	26.39	118400	-5.74	20240103	110800	0.72	20240115	159400	-29.99	20230210	88300	26.39	20230707	0.69	N	069620	2500	289 억	1172726	N	N	5	N	N
41	20240115	130618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-1100	5	-0.98	1346191200	12063	78.55	113200	113300	110800	146200	78800	112500	111596.72	10.12	0	-1278	116033	114266	113133	111366	110233	113700	110800	290	33700	2500	81000	100	1	11586575	12907	30.55	2.06	12	0.10	3646.00	54061.00	159400	20230210	-30.11	88300	20230707	26.16	118400	-5.91	20240103	110800	0.54	20240115	159400	-30.11	20230210	88300	26.16	20230707	0.69	N	069620	2500	289 억	1172726	N	N	5	N	N
42	20240115	120619	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111400	-1100	5	-0.98	1128875200	10115	65.86	113200	113300	110800	146200	78800	112500	111604.07	10.12	0	-1462	116033	114266	113133	111366	110233	113700	110800	290	33700	2500	81000	100	1	11586575	12907	30.55	2.06	12	0.09	3646.00	54061.00	159400	20230210	-30.11	88300	20230707	26.16	118400	-5.91	20240103	110800	0.54	20240115	159400	-30.11	20230210	88300	26.16	20230707	0.69	N	069620	2500	289 억	1172726	N	N	5	N	N
43	20240115	110618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111100	-1400	5	-1.24	813373800	7274	47.36	113200	113300	110900	146200	78800	112500	111819.33	10.12	0	-1276	116033	114266	113133	111366	110233	113700	110800	290	33700	2500	81000	100	1	11586575	12873	30.47	2.06	12	0.06	3646.00	54061.00	159400	20230210	-30.30	88300	20230707	25.82	118400	-6.17	20240103	110900	0.18	20240115	159400	-30.30	20230210	88300	25.82	20230707	0.69	N	069620	2500	289 억	1172726	N	N	5	N	N
44	20240115	100616	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112700	200	2	0.18	272107900	2420	15.76	113200	113300	112000	146200	78800	112500	112441.28	10.12	0	-468	116033	114266	113133	111366	110233	113700	110800	290	33700	2500	81000	100	1	11586575	13058	30.91	2.08	12	0.02	3646.00	54061.00	159400	20230210	-29.30	88300	20230707	27.63	118400	-4.81	20240103	111800	0.81	20240109	159400	-29.30	20230210	88300	27.63	20230707	0.69	N	069620	2500	289 억	1172726	N	N	5	N	N
45	20240115	090618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112700	200	2	0.18	41533500	369	2.40	113200	113300	112100	146200	78800	112500	112556.91	10.12	0	-233	116033	114266	113133	111366	110233	113700	110800	290	33700	2500	81000	100	1	11586575	13058	30.91	2.08	12	0.00	3646.00	54061.00	159400	20230210	-29.30	88300	20230707	27.63	118400	-4.81	20240103	111800	0.81	20240109	159400	-29.30	20230210	88300	27.63	20230707	0.69	N	069620	2500	289 억	1172726	N	N	5	N	N
46	20240112	160614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	-900	5	-0.79	1736016500	15300	70.93	114000	114900	112000	147400	79400	113400	113465.32	10.15	-3129	-6735	117533	115466	114433	112366	111333	114950	111850	290	34000	2500	81640	100	1	11586575	13035	30.86	2.08	12	0.13	3646.00	54061.00	159400	20230210	-29.42	88300	20230707	27.41	118400	-4.98	20240103	111800	0.63	20240109	159400	-29.42	20230210	88300	27.41	20230707	0.72	N	069620	2500	289 억	1176258	N	N	5	N	N
47	20240112	150616	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112400	-1000	5	-0.88	1549457800	13638	63.22	114000	114900	112200	147400	79400	113400	113613.27	10.15	-3129	-6402	117533	115466	114433	112366	111333	114950	111850	290	34000	2500	81640	100	1	11586575	13023	30.83	2.08	12	0.12	3646.00	54061.00	159400	20230210	-29.49	88300	20230707	27.29	118400	-5.07	20240103	111800	0.54	20240109	159400	-29.49	20230210	88300	27.29	20230707	0.72	N	069620	2500	289 억	1176258	N	N	9	N	N
48	20240112	140616	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112800	-600	5	-0.53	1416039400	12453	57.73	114000	114900	112300	147400	79400	113400	113710.70	10.15	-3129	-5942	117533	115466	114433	112366	111333	114950	111850	290	34000	2500	81640	100	1	11586575	13070	30.94	2.09	12	0.11	3646.00	54061.00	159400	20230210	-29.23	88300	20230707	27.75	118400	-4.73	20240103	111800	0.89	20240109	159400	-29.23	20230210	88300	27.75	20230707	0.72	N	069620	2500	289 억	1176258	N	N	9	N	N
49	20240112	130614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	100	2	0.09	989806100	8684	40.26	114000	114900	113400	147400	79400	113400	113980.44	10.15	-3129	-3640	117533	115466	114433	112366	111333	114950	111850	290	34000	2500	81640	100	1	11586575	13151	31.13	2.10	12	0.07	3646.00	54061.00	159400	20230210	-28.80	88300	20230707	28.54	118400	-4.14	20240103	111800	1.52	20240109	159400	-28.80	20230210	88300	28.54	20230707	0.72	N	069620	2500	289 억	1176258	N	N	9	N	N
50	20240112	120617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	300	2	0.26	847149200	7431	34.45	114000	114900	113400	147400	79400	113400	114002.05	10.15	-3129	-2739	117533	115466	114433	112366	111333	114950	111850	290	34000	2500	81640	100	1	11586575	13174	31.18	2.10	12	0.06	3646.00	54061.00	159400	20230210	-28.67	88300	20230707	28.77	118400	-3.97	20240103	111800	1.70	20240109	159400	-28.67	20230210	88300	28.77	20230707	0.72	N	069620	2500	289 억	1176258	N	N	9	N	N
51	20240112	110614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	400	2	0.35	677123600	5938	27.53	114000	114900	113400	147400	79400	113400	114032.27	10.15	-3129	-1450	117533	115466	114433	112366	111333	114950	111850	290	34000	2500	81640	100	1	11586575	13186	31.21	2.11	12	0.05	3646.00	54061.00	159400	20230210	-28.61	88300	20230707	28.88	118400	-3.89	20240103	111800	1.79	20240109	159400	-28.61	20230210	88300	28.88	20230707	0.72	N	069620	2500	289 억	1176258	N	N	9	N	N
52	20240112	100614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	900	2	0.79	390437100	3422	15.86	114000	114900	113500	147400	79400	113400	114096.17	10.15	-3129	-632	117533	115466	114433	112366	111333	114950	111850	290	34000	2500	81640	100	1	11586575	13243	31.35	2.11	12	0.03	3646.00	54061.00	159400	20230210	-28.29	88300	20230707	29.45	118400	-3.46	20240103	111800	2.24	20240109	159400	-28.29	20230210	88300	29.45	20230707	0.72	N	069620	2500	289 억	1176258	N	N	9	N	N
53	20240112	090614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	700	2	0.62	50027100	438	2.03	114000	114900	113800	147400	79400	113400	114217.12	10.15	-3129	26	117533	115466	114433	112366	111333	114950	111850	290	34000	2500	81640	100	1	11586575	13220	31.29	2.11	12	0.00	3646.00	54061.00	159400	20230210	-28.42	88300	20230707	29.22	118400	-3.63	20240103	111800	2.06	20240109	159400	-28.42	20230210	88300	29.22	20230707	0.72	N	069620	2500	289 억	1176258	N	N	9	N	N
54	20240111	160611	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	-2500	5	-2.16	2436185500	21322	66.68	116500	116500	113400	150600	81200	115900	114258.67	10.26	-5225	-9889	117433	116666	115333	114566	113233	117050	114950	290	34700	2500	83440	100	1	11586575	13139	31.10	2.10	12	0.18	3646.00	54061.00	159400	20230210	-28.86	88300	20230707	28.43	118400	-4.22	20240103	111800	1.43	20240109	159400	-28.86	20230210	88300	28.43	20230707	0.73	N	069620	2500	289 억	1189297	N	N	9	N	N
55	20240111	150615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	-1200	5	-1.04	1954824200	17082	53.42	116500	116500	113700	150600	81200	115900	114437.67	10.26	-5225	-6487	117433	116666	115333	114566	113233	117050	114950	290	34700	2500	83440	100	1	11586575	13290	31.46	2.12	12	0.15	3646.00	54061.00	159400	20230210	-28.04	88300	20230707	29.90	118400	-3.12	20240103	111800	2.59	20240109	159400	-28.04	20230210	88300	29.90	20230707	0.73	N	069620	2500	289 억	1189297	N	N	1	N	N
56	20240111	140614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114200	-1700	5	-1.47	1743489200	15236	47.65	116500	116500	113700	150600	81200	115900	114432.21	10.26	-5225	-6123	117433	116666	115333	114566	113233	117050	114950	290	34700	2500	83440	100	1	11586575	13232	31.32	2.11	12	0.13	3646.00	54061.00	159400	20230210	-28.36	88300	20230707	29.33	118400	-3.55	20240103	111800	2.15	20240109	159400	-28.36	20230210	88300	29.33	20230707	0.73	N	069620	2500	289 억	1189297	N	N	1	N	N
57	20240111	130611	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	-2000	5	-1.73	1604456800	14018	43.84	116500	116500	113700	150600	81200	115900	114456.90	10.26	-5225	-6098	117433	116666	115333	114566	113233	117050	114950	290	34700	2500	83440	100	1	11586575	13197	31.24	2.11	12	0.12	3646.00	54061.00	159400	20230210	-28.54	88300	20230707	28.99	118400	-3.80	20240103	111800	1.88	20240109	159400	-28.54	20230210	88300	28.99	20230707	0.73	N	069620	2500	289 억	1189297	N	N	1	N	N
58	20240111	120612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	-1600	5	-1.38	1134508200	9896	30.95	116500	116500	113800	150600	81200	115900	114643.11	10.26	-5225	-3451	117433	116666	115333	114566	113233	117050	114950	290	34700	2500	83440	100	1	11586575	13243	31.35	2.11	12	0.09	3646.00	54061.00	159400	20230210	-28.29	88300	20230707	29.45	118400	-3.46	20240103	111800	2.24	20240109	159400	-28.29	20230210	88300	29.45	20230707	0.73	N	069620	2500	289 억	1189297	N	N	1	N	N
59	20240111	110615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	-1600	5	-1.38	1045259600	9116	28.51	116500	116500	113800	150600	81200	115900	114662.09	10.26	-5225	-3327	117433	116666	115333	114566	113233	117050	114950	290	34700	2500	83440	100	1	11586575	13243	31.35	2.11	12	0.08	3646.00	54061.00	159400	20230210	-28.29	88300	20230707	29.45	118400	-3.46	20240103	111800	2.24	20240109	159400	-28.29	20230210	88300	29.45	20230707	0.73	N	069620	2500	289 억	1189297	N	N	1	N	N
60	20240111	100613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	-1600	5	-1.38	686017300	5976	18.69	116500	116500	113800	150600	81200	115900	114795.40	10.26	-5225	-2430	117433	116666	115333	114566	113233	117050	114950	290	34700	2500	83440	100	1	11586575	13243	31.35	2.11	12	0.05	3646.00	54061.00	159400	20230210	-28.29	88300	20230707	29.45	118400	-3.46	20240103	111800	2.24	20240109	159400	-28.29	20230210	88300	29.45	20230707	0.73	N	069620	2500	289 억	1189297	N	N	1	N	N
61	20240111	090612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	-800	5	-0.69	101873600	880	2.75	116500	116500	115100	150600	81200	115900	115765.45	10.26	-5225	-274	117433	116666	115333	114566	113233	117050	114950	290	34700	2500	83440	100	1	11586575	13336	31.57	2.13	12	0.01	3646.00	54061.00	159400	20230210	-27.79	88300	20230707	30.35	118400	-2.79	20240103	111800	2.95	20240109	159400	-27.79	20230210	88300	30.35	20230707	0.73	N	069620	2500	289 억	1189297	N	N	1	N	N
62	20240110	160610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115900	1900	2	1.67	3689384300	31962	119.41	114000	116100	114000	148200	79800	114000	115430.30	10.26	-60	8036	116000	115000	113400	112400	110800	115300	112700	290	34200	2500	82080	100	1	11586575	13429	31.79	2.14	12	0.28	3646.00	54061.00	161500	20230104	-28.24	88300	20230707	31.26	118400	-2.11	20240103	111800	3.67	20240109	159400	-27.29	20230210	88300	31.26	20230707	0.73	N	069620	2500	289 억	1188788	N	N	1	N	N
63	20240110	150612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	1500	2	1.32	3445109200	29851	111.53	114000	116100	114000	148200	79800	114000	115410.18	10.26	-60	8661	116000	115000	113400	112400	110800	115300	112700	290	34200	2500	82080	100	1	11586575	13382	31.68	2.14	12	0.26	3646.00	54061.00	161500	20230104	-28.48	88300	20230707	30.80	118400	-2.45	20240103	111800	3.31	20240109	159400	-27.54	20230210	88300	30.80	20230707	0.73	N	069620	2500	289 억	1188788	N	N	164	N	N
64	20240110	140613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116000	2000	2	1.75	2894850500	25099	93.77	114000	116100	114000	148200	79800	114000	115337.28	10.26	-60	9994	116000	115000	113400	112400	110800	115300	112700	290	34200	2500	82080	100	1	11586575	13440	31.82	2.15	12	0.22	3646.00	54061.00	161500	20230104	-28.17	88300	20230707	31.37	118400	-2.03	20240103	111800	3.76	20240109	159400	-27.23	20230210	88300	31.37	20230707	0.73	N	069620	2500	289 억	1188788	N	N	164	N	N
65	20240110	130611	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	1700	2	1.49	2333373900	20255	75.67	114000	115900	114000	148200	79800	114000	115199.90	10.26	-60	8160	116000	115000	113400	112400	110800	115300	112700	290	34200	2500	82080	100	1	11586575	13406	31.73	2.14	12	0.17	3646.00	54061.00	161500	20230104	-28.36	88300	20230707	31.03	118400	-2.28	20240103	111800	3.49	20240109	159400	-27.42	20230210	88300	31.03	20230707	0.73	N	069620	2500	289 억	1188788	N	N	164	N	N
66	20240110	120612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	1800	2	1.58	1981400600	17213	64.31	114000	115900	114000	148200	79800	114000	115110.71	10.26	-60	7235	116000	115000	113400	112400	110800	115300	112700	290	34200	2500	82080	100	1	11586575	13417	31.76	2.14	12	0.15	3646.00	54061.00	161500	20230104	-28.30	88300	20230707	31.14	118400	-2.20	20240103	111800	3.58	20240109	159400	-27.35	20230210	88300	31.14	20230707	0.73	N	069620	2500	289 억	1188788	N	N	164	N	N
67	20240110	110611	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	1200	2	1.05	1560371200	13570	50.70	114000	115900	114000	148200	79800	114000	114986.82	10.26	-60	5819	116000	115000	113400	112400	110800	115300	112700	290	34200	2500	82080	100	1	11586575	13348	31.60	2.13	12	0.12	3646.00	54061.00	161500	20230104	-28.67	88300	20230707	30.46	118400	-2.70	20240103	111800	3.04	20240109	159400	-27.73	20230210	88300	30.46	20230707	0.73	N	069620	2500	289 억	1188788	N	N	164	N	N
68	20240110	100610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	1500	2	1.32	1088970700	9484	35.43	114000	115900	114000	148200	79800	114000	114821.88	10.26	-60	4399	116000	115000	113400	112400	110800	115300	112700	290	34200	2500	82080	100	1	11586575	13382	31.68	2.14	12	0.08	3646.00	54061.00	161500	20230104	-28.48	88300	20230707	30.80	118400	-2.45	20240103	111800	3.31	20240109	159400	-27.54	20230210	88300	30.80	20230707	0.73	N	069620	2500	289 억	1188788	N	N	164	N	N
69	20240110	090610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114700	700	2	0.61	231538200	2029	7.58	114000	114700	114000	148200	79800	114000	114114.44	10.26	-60	851	116000	115000	113400	112400	110800	115300	112700	290	34200	2500	82080	100	1	11586575	13290	31.46	2.12	12	0.02	3646.00	54061.00	161500	20230104	-28.98	88300	20230707	29.90	118400	-3.12	20240103	111800	2.59	20240109	159400	-28.04	20230210	88300	29.90	20230707	0.73	N	069620	2500	289 억	1188788	N	N	164	N	N
70	20240109	160609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	2100	2	1.88	3040995000	26755	118.24	114000	114400	111800	145400	78400	111900	113660.47	10.20	-3714	8066	115900	113900	112900	110900	109900	113400	110400	290	33500	2500	80560	100	1	11586575	13209	31.27	2.11	12	0.23	3646.00	54061.00	163000	20230103	-30.06	88300	20230707	29.11	118400	-3.72	20240103	111800	1.97	20240109	159400	-28.48	20230210	88300	29.11	20230707	0.74	N	069620	2500	289 억	1182082	N	N	164	N	N
71	20240109	150610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	1800	2	1.61	2917832400	25674	113.46	114000	114400	111800	145400	78400	111900	113649.31	10.20	-3714	7898	115900	113900	112900	110900	109900	113400	110400	290	33500	2500	80560	100	1	11586575	13174	31.18	2.10	12	0.22	3646.00	54061.00	163000	20230103	-30.25	88300	20230707	28.77	118400	-3.97	20240103	111800	1.70	20240109	159400	-28.67	20230210	88300	28.77	20230707	0.74	N	069620	2500	289 억	1182082	N	N	20	N	N
72	20240109	140609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	1700	2	1.52	2501262000	22013	97.28	114000	114400	111800	145400	78400	111900	113626.58	10.20	-3714	7988	115900	113900	112900	110900	109900	113400	110400	290	33500	2500	80560	100	1	11586575	13162	31.16	2.10	12	0.19	3646.00	54061.00	163000	20230103	-30.31	88300	20230707	28.65	118400	-4.05	20240103	111800	1.61	20240109	159400	-28.73	20230210	88300	28.65	20230707	0.74	N	069620	2500	289 억	1182082	N	N	20	N	N
73	20240109	130609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	2200	2	1.97	2121335100	18673	82.52	114000	114400	111800	145400	78400	111900	113604.41	10.20	-3714	7514	115900	113900	112900	110900	109900	113400	110400	290	33500	2500	80560	100	1	11586575	13220	31.29	2.11	12	0.16	3646.00	54061.00	163000	20230103	-30.00	88300	20230707	29.22	118400	-3.63	20240103	111800	2.06	20240109	159400	-28.42	20230210	88300	29.22	20230707	0.74	N	069620	2500	289 억	1182082	N	N	20	N	N
74	20240109	120615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	2200	2	1.97	1737572600	15312	67.67	114000	114200	111800	145400	78400	111900	113477.83	10.20	-3714	6489	115900	113900	112900	110900	109900	113400	110400	290	33500	2500	80560	100	1	11586575	13220	31.29	2.11	12	0.13	3646.00	54061.00	163000	20230103	-30.00	88300	20230707	29.22	118400	-3.63	20240103	111800	2.06	20240109	159400	-28.42	20230210	88300	29.22	20230707	0.74	N	069620	2500	289 억	1182082	N	N	20	N	N
75	20240109	110610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113300	1400	2	1.25	1233384700	10873	48.05	114000	114200	111800	145400	78400	111900	113435.55	10.20	-3714	3870	115900	113900	112900	110900	109900	113400	110400	290	33500	2500	80560	100	1	11586575	13128	31.08	2.10	12	0.09	3646.00	54061.00	163000	20230103	-30.49	88300	20230707	28.31	118400	-4.31	20240103	111800	1.34	20240109	159400	-28.92	20230210	88300	28.31	20230707	0.74	N	069620	2500	289 억	1182082	N	N	20	N	N
76	20240109	100610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	1500	2	1.34	825771100	7274	32.15	114000	114200	111800	145400	78400	111900	113523.66	10.20	-3714	2794	115900	113900	112900	110900	109900	113400	110400	290	33500	2500	80560	100	1	11586575	13139	31.10	2.10	12	0.06	3646.00	54061.00	163000	20230103	-30.43	88300	20230707	28.43	118400	-4.22	20240103	111800	1.43	20240109	159400	-28.86	20230210	88300	28.43	20230707	0.74	N	069620	2500	289 억	1182082	N	N	20	N	N
77	20240109	090610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113500	1600	2	1.43	95714300	844	3.73	114000	114200	112900	145400	78400	111900	113405.57	10.20	-3714	193	115900	113900	112900	110900	109900	113400	110400	290	33500	2500	80560	100	1	11586575	13151	31.13	2.10	12	0.01	3646.00	54061.00	163000	20230103	-30.37	88300	20230707	28.54	118400	-4.14	20240103	111900	1.43	20240108	159400	-28.80	20230210	88300	28.54	20230707	0.74	N	069620	2500	289 억	1182082	N	N	20	N	N
78	20240108	160609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	111900	-1900	5	-1.67	2517019200	22286	73.51	114900	114900	111900	147900	79700	113800	112944.69	10.26	-531	-4029	117266	115532	114366	112632	111466	114950	112050	290	34100	2500	81930	100	1	11586575	12965	30.69	2.07	12	0.19	3646.00	54061.00	165000	20230102	-32.18	88300	20230707	26.73	118400	-5.49	20240103	111900	0.00	20240108	159400	-29.80	20230210	88300	26.73	20230707	0.69	N	069620	2500	289 억	1189319	N	N	20	N	N
79	20240108	150610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112500	-1300	5	-1.14	2271044300	20092	66.27	114900	114900	112000	147900	79700	113800	113032.00	10.26	-531	-3567	117266	115532	114366	112632	111466	114950	112050	290	34100	2500	81930	100	1	11586575	13035	30.86	2.08	12	0.17	3646.00	54061.00	165000	20230102	-31.82	88300	20230707	27.41	118400	-4.98	20240103	112000	0.45	20240108	159400	-29.42	20230210	88300	27.41	20230707	0.69	N	069620	2500	289 억	1189319	N	N	29	N	N
80	20240108	140609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112700	-1100	5	-0.97	1876573100	16582	54.69	114900	114900	112300	147900	79700	113800	113169.02	10.26	-531	-2931	117266	115532	114366	112632	111466	114950	112050	290	34100	2500	81930	100	1	11586575	13058	30.91	2.08	12	0.14	3646.00	54061.00	165000	20230102	-31.70	88300	20230707	27.63	118400	-4.81	20240103	112300	0.36	20240108	159400	-29.30	20230210	88300	27.63	20230707	0.69	N	069620	2500	289 억	1189319	N	N	29	N	N
81	20240108	130608	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	112900	-900	5	-0.79	1440734000	12712	41.93	114900	114900	112800	147900	79700	113800	113336.28	10.26	-531	-2108	117266	115532	114366	112632	111466	114950	112050	290	34100	2500	81930	100	1	11586575	13081	30.97	2.09	12	0.11	3646.00	54061.00	165000	20230102	-31.58	88300	20230707	27.86	118400	-4.65	20240103	112800	0.09	20240108	159400	-29.17	20230210	88300	27.86	20230707	0.69	N	069620	2500	289 억	1189319	N	N	29	N	N
82	20240108	120609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113000	-800	5	-0.70	1088168300	9591	31.63	114900	114900	113000	147900	79700	113800	113456.98	10.26	-531	-460	117266	115532	114366	112632	111466	114950	112050	290	34100	2500	81930	100	1	11586575	13093	30.99	2.09	12	0.08	3646.00	54061.00	165000	20230102	-31.52	88300	20230707	27.97	118400	-4.56	20240103	113000	0.00	20240108	159400	-29.11	20230210	88300	27.97	20230707	0.69	N	069620	2500	289 억	1189319	N	N	29	N	N
83	20240108	110610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113400	-400	5	-0.35	755129300	6649	21.93	114900	114900	113100	147900	79700	113800	113570.11	10.26	-531	184	117266	115532	114366	112632	111466	114950	112050	290	34100	2500	81930	100	1	11586575	13139	31.10	2.10	12	0.06	3646.00	54061.00	165000	20230102	-31.27	88300	20230707	28.43	118400	-4.22	20240103	113100	0.27	20240108	159400	-28.86	20230210	88300	28.43	20230707	0.69	N	069620	2500	289 억	1189319	N	N	29	N	N
84	20240108	100610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113700	-100	5	-0.09	374887400	3295	10.87	114900	114900	113300	147900	79700	113800	113774.57	10.26	-531	281	117266	115532	114366	112632	111466	114950	112050	290	34100	2500	81930	100	1	11586575	13174	31.18	2.10	12	0.03	3646.00	54061.00	165000	20230102	-31.09	88300	20230707	28.77	118400	-3.97	20240103	113200	0.44	20240105	159400	-28.67	20230210	88300	28.77	20230707	0.69	N	069620	2500	289 억	1189319	N	N	29	N	N
85	20240108	090608	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114500	700	2	0.62	33814500	295	0.97	114900	114900	114300	147900	79700	113800	114645.49	10.26	-531	-26	117266	115532	114366	112632	111466	114950	112050	290	34100	2500	81930	100	1	11586575	13267	31.40	2.12	12	0.00	3646.00	54061.00	165000	20230102	-30.61	88300	20230707	29.67	118400	-3.29	20240103	113200	1.15	20240105	159400	-28.17	20230210	88300	29.67	20230707	0.69	N	069620	2500	289 억	1189319	N	N	29	N	N
86	20240105	160608	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	0	3	0.00	3462827000	30201	63.12	114300	116100	113200	147900	79700	113800	114659.61	10.27	-888	2014	120000	116900	115200	112100	110400	116050	111250	290	34100	2500	81930	100	1	11586575	13186	31.21	2.11	12	0.26	3646.00	54061.00	165000	20230102	-31.03	88300	20230707	28.88	118400	-3.89	20240103	113200	0.53	20240105	159400	-28.61	20230210	88300	28.88	20230707	0.71	N	069620	2500	289 억	1189647	N	N	29	N	N
87	20240105	150610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113600	-200	5	-0.18	3243637100	28275	59.09	114300	116100	113200	147900	79700	113800	114717.56	10.27	-888	1977	120000	116900	115200	112100	110400	116050	111250	290	34100	2500	81930	100	1	11586575	13162	31.16	2.10	12	0.24	3646.00	54061.00	165000	20230102	-31.15	88300	20230707	28.65	118400	-4.05	20240103	113200	0.35	20240105	159400	-28.73	20230210	88300	28.65	20230707	0.71	N	069620	2500	289 억	1189647	N	N	149	N	N
88	20240105	140607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	200	2	0.18	2839866500	24725	51.67	114300	116100	113200	147900	79700	113800	114858.18	10.27	-888	1820	120000	116900	115200	112100	110400	116050	111250	290	34100	2500	81930	100	1	11586575	13209	31.27	2.11	12	0.21	3646.00	54061.00	165000	20230102	-30.91	88300	20230707	29.11	118400	-3.72	20240103	113200	0.71	20240105	159400	-28.48	20230210	88300	29.11	20230707	0.71	N	069620	2500	289 억	1189647	N	N	149	N	N
89	20240105	130608	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114300	500	2	0.44	2550089300	22183	46.36	114300	116100	113200	147900	79700	113800	114957.02	10.27	-888	2049	120000	116900	115200	112100	110400	116050	111250	290	34100	2500	81930	100	1	11586575	13243	31.35	2.11	12	0.19	3646.00	54061.00	165000	20230102	-30.73	88300	20230707	29.45	118400	-3.46	20240103	113200	0.97	20240105	159400	-28.29	20230210	88300	29.45	20230707	0.71	N	069620	2500	289 억	1189647	N	N	149	N	N
90	20240105	120608	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	1200	2	1.05	2176720900	18924	39.55	114300	116100	113200	147900	79700	113800	115024.48	10.27	-888	2675	120000	116900	115200	112100	110400	116050	111250	290	34100	2500	81930	100	1	11586575	13325	31.54	2.13	12	0.16	3646.00	54061.00	165000	20230102	-30.30	88300	20230707	30.24	118400	-2.87	20240103	113200	1.59	20240105	159400	-27.85	20230210	88300	30.24	20230707	0.71	N	069620	2500	289 억	1189647	N	N	149	N	N
91	20240105	110607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115300	1500	2	1.32	1755713200	15252	31.88	114300	116100	113200	147900	79700	113800	115113.81	10.27	-888	2458	120000	116900	115200	112100	110400	116050	111250	290	34100	2500	81930	100	1	11586575	13359	31.62	2.13	12	0.13	3646.00	54061.00	165000	20230102	-30.12	88300	20230707	30.58	118400	-2.62	20240103	113200	1.86	20240105	159400	-27.67	20230210	88300	30.58	20230707	0.71	N	069620	2500	289 억	1189647	N	N	149	N	N
92	20240105	100610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	1400	2	1.23	1181630600	10274	21.47	114300	116000	113200	147900	79700	113800	115011.97	10.27	-888	2695	120000	116900	115200	112100	110400	116050	111250	290	34100	2500	81930	100	1	11586575	13348	31.60	2.13	12	0.09	3646.00	54061.00	165000	20230102	-30.18	88300	20230707	30.46	118400	-2.70	20240103	113200	1.77	20240105	159400	-27.73	20230210	88300	30.46	20230707	0.71	N	069620	2500	289 억	1189647	N	N	149	N	N
93	20240105	090607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	100	2	0.09	146293600	1285	2.69	114300	114300	113200	147900	79700	113800	113847.23	10.27	-888	-66	120000	116900	115200	112100	110400	116050	111250	290	34100	2500	81930	100	1	11586575	13197	31.24	2.11	12	0.01	3646.00	54061.00	165000	20230102	-30.97	88300	20230707	28.99	118400	-3.80	20240103	113200	0.62	20240105	159400	-28.54	20230210	88300	28.99	20230707	0.71	N	069620	2500	289 억	1189647	N	N	149	N	N
94	20240104	160605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	-3700	5	-3.15	5453730800	47497	119.37	117500	118300	113500	152700	82300	117500	114823.95	10.28	-8	-580	119633	118566	117333	116266	115033	119100	116800	290	35200	2500	84600	100	1	11586575	13186	31.21	2.11	12	0.41	3646.00	54061.00	165000	20230102	-31.03	88300	20230707	28.88	118400	-3.89	20240103	113500	0.26	20240104	161500	-29.54	20230104	88300	28.88	20230707	0.75	N	069620	2500	289 억	1190793	N	N	149	N	N
95	20240104	150606	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	-3600	5	-3.06	5239157700	45613	114.63	117500	118300	113500	152700	82300	117500	114861.06	10.28	-8	-573	119633	118566	117333	116266	115033	119100	116800	290	35200	2500	84600	100	1	11586575	13197	31.24	2.11	12	0.39	3646.00	54061.00	165000	20230102	-30.97	88300	20230707	28.99	118400	-3.80	20240103	113500	0.35	20240104	161500	-29.47	20230104	88300	28.99	20230707	0.75	N	069620	2500	289 억	1190793	N	N	554	N	N
96	20240104	140607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	-3700	5	-3.15	4774306900	41533	104.38	117500	118300	113500	152700	82300	117500	114952.13	10.28	-8	-1068	119633	118566	117333	116266	115033	119100	116800	290	35200	2500	84600	100	1	11586575	13186	31.21	2.11	12	0.36	3646.00	54061.00	165000	20230102	-31.03	88300	20230707	28.88	118400	-3.89	20240103	113500	0.26	20240104	161500	-29.54	20230104	88300	28.88	20230707	0.75	N	069620	2500	289 억	1190793	N	N	554	N	N
97	20240104	130606	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	-3700	5	-3.15	4288900100	37265	93.65	117500	118300	113600	152700	82300	117500	115091.91	10.28	-8	-1638	119633	118566	117333	116266	115033	119100	116800	290	35200	2500	84600	100	1	11586575	13186	31.21	2.11	12	0.32	3646.00	54061.00	165000	20230102	-31.03	88300	20230707	28.88	118400	-3.89	20240103	113600	0.18	20240104	161500	-29.54	20230104	88300	28.88	20230707	0.75	N	069620	2500	289 억	1190793	N	N	554	N	N
98	20240104	120605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114100	-3400	5	-2.89	3796941400	32950	82.81	117500	118300	113600	152700	82300	117500	115233.43	10.28	-8	-1735	119633	118566	117333	116266	115033	119100	116800	290	35200	2500	84600	100	1	11586575	13220	31.29	2.11	12	0.28	3646.00	54061.00	165000	20230102	-30.85	88300	20230707	29.22	118400	-3.63	20240103	113600	0.44	20240104	161500	-29.35	20230104	88300	29.22	20230707	0.75	N	069620	2500	289 억	1190793	N	N	554	N	N
99	20240104	110605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113900	-3600	5	-3.06	3268458100	28313	71.16	117500	118300	113700	152700	82300	117500	115440.19	10.28	-8	-2779	119633	118566	117333	116266	115033	119100	116800	290	35200	2500	84600	100	1	11586575	13197	31.24	2.11	12	0.24	3646.00	54061.00	165000	20230102	-30.97	88300	20230707	28.99	118400	-3.80	20240103	113700	0.18	20240104	161500	-29.47	20230104	88300	28.99	20230707	0.75	N	069620	2500	289 억	1190793	N	N	554	N	N
100	20240104	100604	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115000	-2500	5	-2.13	2143682000	18466	46.41	117500	118300	114500	152700	82300	117500	116088.05	10.28	-8	-2668	119633	118566	117333	116266	115033	119100	116800	290	35200	2500	84600	100	1	11586575	13325	31.54	2.13	12	0.16	3646.00	54061.00	165000	20230102	-30.30	88300	20230707	30.24	118400	-2.87	20240103	114500	0.44	20240104	161500	-28.79	20230104	88300	30.24	20230707	0.75	N	069620	2500	289 억	1190793	N	N	554	N	N
101	20240104	090607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117400	-100	5	-0.09	215044200	1830	4.60	117500	117900	116700	152700	82300	117500	117510.49	10.28	-8	-1193	119633	118566	117333	116266	115033	119100	116800	290	35200	2500	84600	100	1	11586575	13603	32.20	2.17	12	0.02	3646.00	54061.00	165000	20230102	-28.85	88300	20230707	32.96	118400	-0.84	20240103	115700	1.47	20240102	161500	-27.31	20230104	88300	32.96	20230707	0.75	N	069620	2500	289 억	1190793	N	N	554	N	N
102	20240103	160604	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	100	2	0.09	4669172800	39714	110.79	116800	118400	116100	152600	82200	117400	117570.00	10.21	-248	4928	119333	118366	117033	116066	114733	118850	116550	290	35200	2500	84520	100	1	11586575	13614	32.23	2.17	12	0.34	3646.00	54061.00	165000	20230102	-28.79	88300	20230707	33.07	118400	-0.76	20240103	115700	1.56	20240102	163000	-27.91	20230103	88300	33.07	20230707	0.77	N	069620	2500	289 억	1182824	N	N	554	N	N
103	20240103	150603	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	100	2	0.09	4394247800	37374	104.26	116800	118400	116100	152600	82200	117400	117575.00	10.21	-248	4444	119333	118366	117033	116066	114733	118850	116550	290	35200	2500	84520	100	1	11586575	13614	32.23	2.17	12	0.32	3646.00	54061.00	165000	20230102	-28.79	88300	20230707	33.07	118400	-0.76	20240103	115700	1.56	20240102	163000	-27.91	20230103	88300	33.07	20230707	0.77	N	069620	2500	289 억	1182824	N	N	231	N	N
104	20240103	140601	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	200	2	0.17	3934463100	33463	93.35	116800	118400	116100	152600	82200	117400	117576.53	10.21	-248	3703	119333	118366	117033	116066	114733	118850	116550	290	35200	2500	84520	100	1	11586575	13626	32.25	2.18	12	0.29	3646.00	54061.00	165000	20230102	-28.73	88300	20230707	33.18	118400	-0.68	20240103	115700	1.64	20240102	163000	-27.85	20230103	88300	33.18	20230707	0.77	N	069620	2500	289 억	1182824	N	N	231	N	N
105	20240103	130603	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	100	2	0.09	3532062500	30040	83.80	116800	118400	116100	152600	82200	117400	117578.66	10.21	-248	3652	119333	118366	117033	116066	114733	118850	116550	290	35200	2500	84520	100	1	11586575	13614	32.23	2.17	12	0.26	3646.00	54061.00	165000	20230102	-28.79	88300	20230707	33.07	118400	-0.76	20240103	115700	1.56	20240102	163000	-27.91	20230103	88300	33.07	20230707	0.77	N	069620	2500	289 억	1182824	N	N	231	N	N
106	20240103	120606	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117800	400	2	0.34	2937741900	25002	69.75	116800	118400	116100	152600	82200	117400	117500.28	10.21	-248	3549	119333	118366	117033	116066	114733	118850	116550	290	35200	2500	84520	100	1	11586575	13649	32.31	2.18	12	0.22	3646.00	54061.00	165000	20230102	-28.61	88300	20230707	33.41	118400	-0.51	20240103	115700	1.82	20240102	163000	-27.73	20230103	88300	33.41	20230707	0.77	N	069620	2500	289 억	1182824	N	N	231	N	N
107	20240103	110602	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	200	2	0.17	2043563100	17421	48.60	116800	118400	116100	152600	82200	117400	117304.57	10.21	-248	1107	119333	118366	117033	116066	114733	118850	116550	290	35200	2500	84520	100	1	11586575	13626	32.25	2.18	12	0.15	3646.00	54061.00	165000	20230102	-28.73	88300	20230707	33.18	118400	-0.68	20240103	115700	1.64	20240102	163000	-27.85	20230103	88300	33.18	20230707	0.77	N	069620	2500	289 억	1182824	N	N	231	N	N
108	20240103	100602	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117100	-300	5	-0.26	1360917700	11577	32.30	116800	118400	116100	152600	82200	117400	117553.60	10.21	-248	724	119333	118366	117033	116066	114733	118850	116550	290	35200	2500	84520	100	1	11586575	13568	32.12	2.17	12	0.10	3646.00	54061.00	165000	20230102	-29.03	88300	20230707	32.62	118400	-1.10	20240103	115700	1.21	20240102	163000	-28.16	20230103	88300	32.62	20230707	0.77	N	069620	2500	289 억	1182824	N	N	231	N	N
109	20240103	090602	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117800	400	2	0.34	285137000	2435	6.79	116800	118100	116100	152600	82200	117400	117099.14	10.21	-248	144	119333	118366	117033	116066	114733	118850	116550	290	35200	2500	84520	100	1	11586575	13649	32.31	2.18	12	0.02	3646.00	54061.00	165000	20230102	-28.61	88300	20230707	33.41	118100	-0.25	20240103	115700	1.82	20240102	163000	-27.73	20230103	88300	33.41	20230707	0.77	N	069620	2500	289 억	1182824	N	N	231	N	N
110	20240102	160602	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117400	600	2	0.51	4184624100	35740	86.50	116900	118000	115700	151800	81800	116800	117085.13	10.11	-1225	6653	118933	117866	116433	115366	113933	118400	115900	290	35000	2500	84090	100	1	11586575	13603	32.20	2.17	12	0.31	3646.00	54061.00	165000	20230102	-28.85	88300	20230707	32.96	118000	-0.51	20240102	115700	1.47	20240102	165000	-28.85	20230102	88300	32.96	20230707	0.76	N	069620	2500	289 억	1171307	N	N	231	N	N
111	20240102	150601	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117400	600	2	0.51	3879108300	33139	80.20	116900	118000	115700	151800	81800	116800	117055.70	10.11	-1225	6501	118933	117866	116433	115366	113933	118400	115900	290	35000	2500	84090	100	1	11586575	13603	32.20	2.17	12	0.29	3646.00	54061.00	165000	20230102	-28.85	88300	20230707	32.96	118000	-0.51	20240102	115700	1.47	20240102	165000	-28.85	20230102	88300	32.96	20230707	0.76	N	069620	2500	289 억	1171307	N	N	664	N	N
112	20240102	140602	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117900	1100	2	0.94	3246158700	27755	67.17	116900	117900	115700	151800	81800	116800	116957.63	10.11	-1225	5101	118933	117866	116433	115366	113933	118400	115900	290	35000	2500	84090	100	1	11586575	13661	32.34	2.18	12	0.24	3646.00	54061.00	165000	20230102	-28.55	88300	20230707	33.52	117900	0.00	20240102	115700	1.90	20240102	165000	-28.55	20230102	88300	33.52	20230707	0.76	N	069620	2500	289 억	1171307	N	N	664	N	N
113	20240102	130559	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117000	200	2	0.17	2497775200	21384	51.75	116900	117700	115700	151800	81800	116800	116805.80	10.11	-1225	3283	118933	117866	116433	115366	113933	118400	115900	290	35000	2500	84090	100	1	11586575	13556	32.09	2.16	12	0.18	3646.00	54061.00	165000	20230102	-29.09	88300	20230707	32.50	117700	-0.59	20240102	115700	1.12	20240102	165000	-29.09	20230102	88300	32.50	20230707	0.76	N	069620	2500	289 억	1171307	N	N	664	N	N
114	20240102	120559	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117400	600	2	0.51	2210996200	18933	45.82	116900	117700	115700	151800	81800	116800	116780.02	10.11	-1225	3247	118933	117866	116433	115366	113933	118400	115900	290	35000	2500	84090	100	1	11586575	13603	32.20	2.17	12	0.16	3646.00	54061.00	165000	20230102	-28.85	88300	20230707	32.96	117700	-0.25	20240102	115700	1.47	20240102	165000	-28.85	20230102	88300	32.96	20230707	0.76	N	069620	2500	289 억	1171307	N	N	664	N	N
115	20240102	110559	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116600	-200	5	-0.17	1354890600	11626	28.14	116900	117700	115700	151800	81800	116800	116539.66	10.11	-1225	-2143	118933	117866	116433	115366	113933	118400	115900	290	35000	2500	84090	100	1	11586575	13510	31.98	2.16	12	0.10	3646.00	54061.00	165000	20230102	-29.33	88300	20230707	32.05	117700	-0.93	20240102	115700	0.78	20240102	165000	-29.33	20230102	88300	32.05	20230707	0.76	N	069620	2500	289 억	1171307	N	N	664	N	N
116	20240102	100552	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117500	700	2	0.60	139927900	1194	2.89	116900	117700	116800	151800	81800	116800	117193.20	10.11	-1225	-202	118933	117866	116433	115366	113933	118400	115900	290	35000	2500	84090	100	1	11586575	13614	32.23	2.17	12	0.01	3646.00	54061.00	165000	20230102	-28.79	88300	20230707	33.07	117700	-0.17	20240102	116800	0.60	20240102	165000	-28.79	20230102	88300	33.07	20230707	0.76	N	069620	2500	289 억	1171307	N	N	664	N	N
117	20240102	090545	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	0	3	0.00	0	0	0.00	0	0	0	151800	81800	116800	0.00	10.11	-1225	0	118933	117866	116433	115366	113933	118400	115900	290	35000	2500	84090	100	1	11586575	13533	32.04	2.16	12	0.00	3646.00	54061.00	165000	20230102	-29.21	88300	20230707	32.28	0	0.00	0	0	0.00	0	165000	-29.21	20230102	88300	32.28	20230707	0.76	N	069620	2500	289 억	1171307	N	N	664	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History