KissMeData/019170/price/prices-20231201.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	20231229	160347	57	100.00	KOSPI200		의약품	N	N	N	N		N	13520	220	2	1.65	2337596180	173778	89.31	13420	13540	13210	17290	9310	13300	13450.50	5.67	34550	53164	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7164	-21.09	2.21	12	0.33	-641.00	6131.00	23200	20230313	-41.72	9560	20231019	41.42	23200	-41.72	20230313	9560	41.42	20231019	23200	-41.72	20230313	9560	41.42	20231019	0.54	N	019170	500	264 억		3002420	N	N	5386	N	00	N
3	20231229	150345	57	100.00	KOSPI200		의약품	N	N	N	N		N	13520	220	2	1.65	2337596180	173778	89.31	13420	13540	13210	17290	9310	13300	13450.50	5.67	34550	53164	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7164	-21.09	2.21	12	0.33	-641.00	6131.00	23200	20230313	-41.72	9560	20231019	41.42	23200	-41.72	20230313	9560	41.42	20231019	23200	-41.72	20230313	9560	41.42	20231019	0.54	N	019170	500	264 억		3002420	N	N	5386	N	00	N
4	20231229	140345	57	100.00	KOSPI200		의약품	N	N	N	N		N	13520	220	2	1.65	2337596180	173778	89.31	13420	13540	13210	17290	9310	13300	13450.50	5.67	34550	53164	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7164	-21.09	2.21	12	0.33	-641.00	6131.00	23200	20230313	-41.72	9560	20231019	41.42	23200	-41.72	20230313	9560	41.42	20231019	23200	-41.72	20230313	9560	41.42	20231019	0.54	N	019170	500	264 억		3002420	N	N	5386	N	00	N
5	20231229	130345	57	100.00	KOSPI200		의약품	N	N	N	N		N	13520	220	2	1.65	2337596180	173778	89.31	13420	13540	13210	17290	9310	13300	13450.50	5.67	34550	53164	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7164	-21.09	2.21	12	0.33	-641.00	6131.00	23200	20230313	-41.72	9560	20231019	41.42	23200	-41.72	20230313	9560	41.42	20231019	23200	-41.72	20230313	9560	41.42	20231019	0.54	N	019170	500	264 억		3002420	N	N	5386	N	00	N
6	20231229	120345	57	100.00	KOSPI200		의약품	N	N	N	N		N	13520	220	2	1.65	2337596180	173778	89.31	13420	13540	13210	17290	9310	13300	13450.50	5.67	34550	53164	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7164	-21.09	2.21	12	0.33	-641.00	6131.00	23200	20230313	-41.72	9560	20231019	41.42	23200	-41.72	20230313	9560	41.42	20231019	23200	-41.72	20230313	9560	41.42	20231019	0.54	N	019170	500	264 억		3002420	N	N	5386	N	00	N
7	20231229	110333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13520	220	2	1.65	2337596180	173778	89.31	13420	13540	13210	17290	9310	13300	13450.50	5.67	34550	53164	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7164	-21.09	2.21	12	0.33	-641.00	6131.00	23200	20230313	-41.72	9560	20231019	41.42	23200	-41.72	20230313	9560	41.42	20231019	23200	-41.72	20230313	9560	41.42	20231019	0.54	N	019170	500	264 억		3002420	N	N	5386	N	00	N
8	20231229	100335	57	100.00	KOSPI200		의약품	N	N	N	N		N	13520	220	2	1.65	2337596180	173778	89.31	13420	13540	13210	17290	9310	13300	13450.50	5.67	34550	53164	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7164	-21.09	2.21	12	0.33	-641.00	6131.00	23200	20230313	-41.72	9560	20231019	41.42	23200	-41.72	20230313	9560	41.42	20231019	23200	-41.72	20230313	9560	41.42	20231019	0.54	N	019170	500	264 억		3002420	N	N	5386	N	00	N
9	20231229	090335	57	100.00	KOSPI200		의약품	N	N	N	N		N	13520	220	2	1.65	2337596180	173778	89.31	13420	13540	13210	17290	9310	13300	13450.50	5.67	34550	53164	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7164	-21.09	2.21	12	0.33	-641.00	6131.00	23200	20230313	-41.72	9560	20231019	41.42	23200	-41.72	20230313	9560	41.42	20231019	23200	-41.72	20230313	9560	41.42	20231019	0.54	N	019170	500	264 억		3002420	N	N	5386	N	00	N
10	20231228	160332	57	100.00	KOSPI200		의약품	N	N	N	N		N	13520	220	2	1.65	2314722830	172088	88.45	13420	13540	13210	17290	9310	13300	13450.50	5.60	0	53164	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7164	-21.09	2.21	12	0.32	-641.00	6131.00	23200	20230313	-41.72	9560	20231019	41.42	23200	-41.72	20230313	9560	41.42	20231019	23200	-41.72	20230313	9560	41.42	20231019	0.54	N	019170	500	264 억		2967870	N	N	5386	N	00	N
11	20231228	150336	57	100.00	KOSPI200		의약품	N	N	N	N		N	13510	210	2	1.58	1909756370	142133	73.05	13420	13530	13210	17290	9310	13300	13436.40	5.60	0	52138	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7158	-21.08	2.20	12	0.27	-641.00	6131.00	23200	20230313	-41.77	9560	20231019	41.32	23200	-41.77	20230313	9560	41.32	20231019	23200	-41.77	20230313	9560	41.32	20231019	0.54	N	019170	500	264 억		2967870	N	N	3216	N	00	N
12	20231228	140332	57	100.00	KOSPI200		의약품	N	N	N	N		N	13480	180	2	1.35	1473493950	109805	56.44	13420	13530	13210	17290	9310	13300	13419.19	5.60	0	37760	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7142	-21.03	2.20	12	0.21	-641.00	6131.00	23200	20230313	-41.90	9560	20231019	41.00	23200	-41.90	20230313	9560	41.00	20231019	23200	-41.90	20230313	9560	41.00	20231019	0.54	N	019170	500	264 억		2967870	N	N	3216	N	00	N
13	20231228	130333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13490	190	2	1.43	1288779630	96082	49.38	13420	13530	13210	17290	9310	13300	13413.33	5.60	0	34976	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7148	-21.05	2.20	12	0.18	-641.00	6131.00	23200	20230313	-41.85	9560	20231019	41.11	23200	-41.85	20230313	9560	41.11	20231019	23200	-41.85	20230313	9560	41.11	20231019	0.54	N	019170	500	264 억		2967870	N	N	3216	N	00	N
14	20231228	120333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13500	200	2	1.50	1110699670	82896	42.61	13420	13520	13210	17290	9310	13300	13398.71	5.60	0	31553	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7153	-21.06	2.20	12	0.16	-641.00	6131.00	23200	20230313	-41.81	9560	20231019	41.21	23200	-41.81	20230313	9560	41.21	20231019	23200	-41.81	20230313	9560	41.21	20231019	0.54	N	019170	500	264 억		2967870	N	N	3216	N	00	N
15	20231228	110333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13400	100	2	0.75	519786290	39020	20.05	13420	13430	13210	17290	9310	13300	13321.02	5.60	0	10788	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7100	-20.90	2.19	12	0.07	-641.00	6131.00	23200	20230313	-42.24	9560	20231019	40.17	23200	-42.24	20230313	9560	40.17	20231019	23200	-42.24	20230313	9560	40.17	20231019	0.54	N	019170	500	264 억		2967870	N	N	3216	N	00	N
16	20231228	100331	57	100.00	KOSPI200		의약품	N	N	N	N		N	13280	-20	5	-0.15	302577810	22787	11.71	13420	13430	13210	17290	9310	13300	13278.53	5.60	0	1764	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7036	-20.72	2.17	12	0.04	-641.00	6131.00	23200	20230313	-42.76	9560	20231019	38.91	23200	-42.76	20230313	9560	38.91	20231019	23200	-42.76	20230313	9560	38.91	20231019	0.54	N	019170	500	264 억		2967870	N	N	3216	N	00	N
17	20231228	090331	57	100.00	KOSPI200		의약품	N	N	N	N		N	13300	0	3	0.00	43801920	3288	1.69	13420	13430	13210	17290	9310	13300	13321.75	5.60	0	-2032	13713	13506	13303	13096	12893	13610	13200	265	3990	500	9570	10	1	52984990	7047	-20.75	2.17	12	0.01	-641.00	6131.00	23200	20230313	-42.67	9560	20231019	39.12	23200	-42.67	20230313	9560	39.12	20231019	23200	-42.67	20230313	9560	39.12	20231019	0.54	N	019170	500	264 억		2967870	N	N	3216	N	00	N
18	20231227	160331	57	100.00	KOSPI200		의약품	N	N	N	N		N	13300	230	2	1.76	2560514890	192418	82.67	13100	13510	13100	16990	9150	13070	13307.11	5.33	0	60198	13870	13470	13270	12870	12670	13370	12770	265	3920	500	9410	10	1	52984990	7047	-20.75	2.17	12	0.36	-641.00	6131.00	23200	20230313	-42.67	9560	20231019	39.12	23200	-42.67	20230313	9560	39.12	20231019	23200	-42.67	20230313	9560	39.12	20231019	0.54	N	019170	500	264 억		2823208	N	N	3216	N	00	N
19	20231227	150334	57	100.00	KOSPI200		의약품	N	N	N	N		N	13290	220	2	1.68	2413571790	181360	77.91	13100	13510	13100	16990	9150	13070	13308.25	5.33	0	59439	13870	13470	13270	12870	12670	13370	12770	265	3920	500	9410	10	1	52984990	7042	-20.73	2.17	12	0.34	-641.00	6131.00	23200	20230313	-42.72	9560	20231019	39.02	23200	-42.72	20230313	9560	39.02	20231019	23200	-42.72	20230313	9560	39.02	20231019	0.54	N	019170	500	264 억		2823208	N	N	529	N	00	N
20	20231227	140333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13270	200	2	1.53	2044639830	153468	65.93	13100	13510	13100	16990	9150	13070	13322.99	5.33	0	47509	13870	13470	13270	12870	12670	13370	12770	265	3920	500	9410	10	1	52984990	7031	-20.70	2.16	12	0.29	-641.00	6131.00	23200	20230313	-42.80	9560	20231019	38.81	23200	-42.80	20230313	9560	38.81	20231019	23200	-42.80	20230313	9560	38.81	20231019	0.54	N	019170	500	264 억		2823208	N	N	529	N	00	N
21	20231227	130331	57	100.00	KOSPI200		의약품	N	N	N	N		N	13320	250	2	1.91	1798932940	134974	57.99	13100	13510	13100	16990	9150	13070	13328.09	5.33	0	45746	13870	13470	13270	12870	12670	13370	12770	265	3920	500	9410	10	1	52984990	7058	-20.78	2.17	12	0.25	-641.00	6131.00	23200	20230313	-42.59	9560	20231019	39.33	23200	-42.59	20230313	9560	39.33	20231019	23200	-42.59	20230313	9560	39.33	20231019	0.54	N	019170	500	264 억		2823208	N	N	529	N	00	N
22	20231227	120330	57	100.00	KOSPI200		의약품	N	N	N	N		N	13350	280	2	2.14	1600943080	120150	51.62	13100	13510	13100	16990	9150	13070	13324.64	5.33	0	46964	13870	13470	13270	12870	12670	13370	12770	265	3920	500	9410	10	1	52984990	7073	-20.83	2.18	12	0.23	-641.00	6131.00	23200	20230313	-42.46	9560	20231019	39.64	23200	-42.46	20230313	9560	39.64	20231019	23200	-42.46	20230313	9560	39.64	20231019	0.54	N	019170	500	264 억		2823208	N	N	529	N	00	N
23	20231227	110333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13320	250	2	1.91	1307362010	98211	42.19	13100	13510	13100	16990	9150	13070	13311.89	5.33	0	36857	13870	13470	13270	12870	12670	13370	12770	265	3920	500	9410	10	1	52984990	7058	-20.78	2.17	12	0.19	-641.00	6131.00	23200	20230313	-42.59	9560	20231019	39.33	23200	-42.59	20230313	9560	39.33	20231019	23200	-42.59	20230313	9560	39.33	20231019	0.54	N	019170	500	264 억		2823208	N	N	529	N	00	N
24	20231227	100333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13190	120	2	0.92	965575050	72516	31.15	13100	13510	13100	16990	9150	13070	13315.51	5.33	0	29419	13870	13470	13270	12870	12670	13370	12770	265	3920	500	9410	10	1	52984990	6989	-20.58	2.15	12	0.14	-641.00	6131.00	23200	20230313	-43.15	9560	20231019	37.97	23200	-43.15	20230313	9560	37.97	20231019	23200	-43.15	20230313	9560	37.97	20231019	0.54	N	019170	500	264 억		2823208	N	N	529	N	00	N
25	20231227	090333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13300	230	2	1.76	139530960	10545	4.53	13100	13300	13100	16990	9150	13070	13232.73	5.33	0	6589	13870	13470	13270	12870	12670	13370	12770	265	3920	500	9410	10	1	52984990	7047	-20.75	2.17	12	0.02	-641.00	6131.00	23200	20230313	-42.67	9560	20231019	39.12	23200	-42.67	20230313	9560	39.12	20231019	23200	-42.67	20230313	9560	39.12	20231019	0.54	N	019170	500	264 억		2823208	N	N	529	N	00	N
26	20231226	160333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13070	-270	5	-2.02	3050453750	229324	115.50	13480	13670	13070	17340	9340	13340	13303.28	5.31	220	29700	13740	13540	13280	13080	12820	13640	13180	265	4000	500	9600	10	1	52984990	6925	-20.39	2.13	12	0.43	-641.00	6131.00	23200	20230313	-43.66	9560	20231019	36.72	23200	-43.66	20230313	9560	36.72	20231019	23200	-43.66	20230313	9560	36.72	20231019	0.54	N	019170	500	264 억		2811496	N	N	529	N	00	N
27	20231226	150331	57	100.00	KOSPI200		의약품	N	N	N	N		N	13100	-240	5	-1.80	2670137030	200241	100.85	13480	13670	13080	17340	9340	13340	13334.60	5.31	220	25529	13740	13540	13280	13080	12820	13640	13180	265	4000	500	9600	10	1	52984990	6941	-20.44	2.14	12	0.38	-641.00	6131.00	23200	20230313	-43.53	9560	20231019	37.03	23200	-43.53	20230313	9560	37.03	20231019	23200	-43.53	20230313	9560	37.03	20231019	0.54	N	019170	500	264 억		2811496	N	N	919	N	00	N
28	20231226	140333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13140	-200	5	-1.50	2338322240	174949	88.11	13480	13670	13100	17340	9340	13340	13365.81	5.31	220	22830	13740	13540	13280	13080	12820	13640	13180	265	4000	500	9600	10	1	52984990	6962	-20.50	2.14	12	0.33	-641.00	6131.00	23200	20230313	-43.36	9560	20231019	37.45	23200	-43.36	20230313	9560	37.45	20231019	23200	-43.36	20230313	9560	37.45	20231019	0.54	N	019170	500	264 억		2811496	N	N	919	N	00	N
29	20231226	130333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13170	-170	5	-1.27	2160130310	161397	81.29	13480	13670	13100	17340	9340	13340	13384.09	5.31	220	21735	13740	13540	13280	13080	12820	13640	13180	265	4000	500	9600	10	1	52984990	6978	-20.55	2.15	12	0.30	-641.00	6131.00	23200	20230313	-43.23	9560	20231019	37.76	23200	-43.23	20230313	9560	37.76	20231019	23200	-43.23	20230313	9560	37.76	20231019	0.54	N	019170	500	264 억		2811496	N	N	919	N	00	N
30	20231226	120332	57	100.00	KOSPI200		의약품	N	N	N	N		N	13190	-150	5	-1.12	1894108400	141185	71.11	13480	13670	13100	17340	9340	13340	13416.06	5.31	220	23754	13740	13540	13280	13080	12820	13640	13180	265	4000	500	9600	10	1	52984990	6989	-20.58	2.15	12	0.27	-641.00	6131.00	23200	20230313	-43.15	9560	20231019	37.97	23200	-43.15	20230313	9560	37.97	20231019	23200	-43.15	20230313	9560	37.97	20231019	0.54	N	019170	500	264 억		2811496	N	N	919	N	00	N
31	20231226	110334	57	100.00	KOSPI200		의약품	N	N	N	N		N	13330	-10	5	-0.07	1513484600	112357	56.59	13480	13670	13220	17340	9340	13340	13470.90	5.31	220	19771	13740	13540	13280	13080	12820	13640	13180	265	4000	500	9600	10	1	52984990	7063	-20.80	2.17	12	0.21	-641.00	6131.00	23200	20230313	-42.54	9560	20231019	39.44	23200	-42.54	20230313	9560	39.44	20231019	23200	-42.54	20230313	9560	39.44	20231019	0.54	N	019170	500	264 억		2811496	N	N	919	N	00	N
32	20231226	100332	57	100.00	KOSPI200		의약품	N	N	N	N		N	13280	-60	5	-0.45	1269777850	94019	47.35	13480	13670	13250	17340	9340	13340	13506.43	5.31	220	13539	13740	13540	13280	13080	12820	13640	13180	265	4000	500	9600	10	1	52984990	7036	-20.72	2.17	12	0.18	-641.00	6131.00	23200	20230313	-42.76	9560	20231019	38.91	23200	-42.76	20230313	9560	38.91	20231019	23200	-42.76	20230313	9560	38.91	20231019	0.54	N	019170	500	264 억		2811496	N	N	919	N	00	N
33	20231226	090333	57	100.00	KOSPI200		의약품	N	N	N	N		N	13620	280	2	2.10	244789010	18001	9.07	13480	13670	13480	17340	9340	13340	13606.02	5.31	220	6860	13740	13540	13280	13080	12820	13640	13180	265	4000	500	9600	10	1	52984990	7217	-21.25	2.22	12	0.03	-641.00	6131.00	23200	20230313	-41.29	9560	20231019	42.47	23200	-41.29	20230313	9560	42.47	20231019	23200	-41.29	20230313	9560	42.47	20231019	0.54	N	019170	500	264 억		2811496	N	N	919	N	00	N
34	20231222	160328	57	100.00	KOSPI200		의약품	N	N	N	N		N	13340	240	2	1.83	2613026080	196551	195.95	13100	13480	13020	17030	9170	13100	13294.41	5.23	0	55096	13333	13216	13083	12966	12833	13150	12900	265	3930	500	9430	10	1	52984990	7068	-20.81	2.18	12	0.37	-641.00	6131.00	23200	20230313	-42.50	9560	20231019	39.54	23200	-42.50	20230313	9560	39.54	20231019	23200	-42.50	20230313	9560	39.54	20231019	0.56	N	019170	500	264 억		2772699	N	N	919	N	00	N
35	20231222	150329	57	100.00	KOSPI200		의약품	N	N	N	N		N	13380	280	2	2.14	2360121050	177587	177.04	13100	13480	13020	17030	9170	13100	13289.99	5.23	0	47195	13333	13216	13083	12966	12833	13150	12900	265	3930	500	9430	10	1	52984990	7089	-20.87	2.18	12	0.34	-641.00	6131.00	23200	20230313	-42.33	9560	20231019	39.96	23200	-42.33	20230313	9560	39.96	20231019	23200	-42.33	20230313	9560	39.96	20231019	0.56	N	019170	500	264 억		2772699	N	N	907	N	00	N
36	20231222	140327	57	100.00	KOSPI200		의약품	N	N	N	N		N	13330	230	2	1.76	2047492000	154222	153.75	13100	13480	13020	17030	9170	13100	13276.31	5.23	0	38916	13333	13216	13083	12966	12833	13150	12900	265	3930	500	9430	10	1	52984990	7063	-20.80	2.17	12	0.29	-641.00	6131.00	23200	20230313	-42.54	9560	20231019	39.44	23200	-42.54	20230313	9560	39.44	20231019	23200	-42.54	20230313	9560	39.44	20231019	0.56	N	019170	500	264 억		2772699	N	N	907	N	00	N
37	20231222	130326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13430	330	2	2.52	1776657880	133934	133.52	13100	13480	13020	17030	9170	13100	13265.22	5.23	0	37994	13333	13216	13083	12966	12833	13150	12900	265	3930	500	9430	10	1	52984990	7116	-20.95	2.19	12	0.25	-641.00	6131.00	23200	20230313	-42.11	9560	20231019	40.48	23200	-42.11	20230313	9560	40.48	20231019	23200	-42.11	20230313	9560	40.48	20231019	0.56	N	019170	500	264 억		2772699	N	N	907	N	00	N
38	20231222	120326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13350	250	2	1.91	1376614510	104109	103.79	13100	13420	13020	17030	9170	13100	13222.87	5.23	0	19707	13333	13216	13083	12966	12833	13150	12900	265	3930	500	9430	10	1	52984990	7073	-20.83	2.18	12	0.20	-641.00	6131.00	23200	20230313	-42.46	9560	20231019	39.64	23200	-42.46	20230313	9560	39.64	20231019	23200	-42.46	20230313	9560	39.64	20231019	0.56	N	019170	500	264 억		2772699	N	N	907	N	00	N
39	20231222	110328	57	100.00	KOSPI200		의약품	N	N	N	N		N	13210	110	2	0.84	876721560	66625	66.42	13100	13270	13020	17030	9170	13100	13159.08	5.23	0	4117	13333	13216	13083	12966	12833	13150	12900	265	3930	500	9430	10	1	52984990	6999	-20.61	2.15	12	0.13	-641.00	6131.00	23200	20230313	-43.06	9560	20231019	38.18	23200	-43.06	20230313	9560	38.18	20231019	23200	-43.06	20230313	9560	38.18	20231019	0.56	N	019170	500	264 억		2772699	N	N	907	N	00	N
40	20231222	100326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13050	-50	5	-0.38	434027950	33075	32.97	13100	13200	13020	17030	9170	13100	13122.57	5.23	0	-9001	13333	13216	13083	12966	12833	13150	12900	265	3930	500	9430	10	1	52984990	6915	-20.36	2.13	12	0.06	-641.00	6131.00	23200	20230313	-43.75	9560	20231019	36.51	23200	-43.75	20230313	9560	36.51	20231019	23200	-43.75	20230313	9560	36.51	20231019	0.56	N	019170	500	264 억		2772699	N	N	907	N	00	N
41	20231222	090326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13100	0	3	0.00	16038780	1224	1.22	13100	13150	13100	17030	9170	13100	13103.70	5.23	0	-15	13333	13216	13083	12966	12833	13150	12900	265	3930	500	9430	10	1	52984990	6941	-20.44	2.14	12	0.00	-641.00	6131.00	23200	20230313	-43.53	9560	20231019	37.03	23200	-43.53	20230313	9560	37.03	20231019	23200	-43.53	20230313	9560	37.03	20231019	0.56	N	019170	500	264 억		2772699	N	N	907	N	00	N
42	20231221	160326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13100	-80	5	-0.61	1289643230	98942	71.32	13150	13200	12950	17130	9230	13180	13033.94	5.23	0	6732	13360	13270	13160	13070	12960	13315	13115	265	3950	500	9480	10	1	52984990	6941	-20.44	2.14	12	0.19	-641.00	6131.00	23650	20221219	-44.61	9560	20231019	37.03	23200	-43.53	20230313	9560	37.03	20231019	23200	-43.53	20230313	9560	37.03	20231019	0.55	N	019170	500	264 억		2770606	N	N	907	N	00	N
43	20231221	150327	57	100.00	KOSPI200		의약품	N	N	N	N		N	12970	-210	5	-1.59	1114002660	85470	61.61	13150	13200	12950	17130	9230	13180	13033.84	5.23	0	2188	13360	13270	13160	13070	12960	13315	13115	265	3950	500	9480	10	1	52984990	6872	-20.23	2.12	12	0.16	-641.00	6131.00	23650	20221219	-45.16	9560	20231019	35.67	23200	-44.09	20230313	9560	35.67	20231019	23200	-44.09	20230313	9560	35.67	20231019	0.55	N	019170	500	264 억		2770606	N	N	3561	N	00	N
44	20231221	140324	57	100.00	KOSPI200		의약품	N	N	N	N		N	12980	-200	5	-1.52	934143680	71618	51.63	13150	13200	12950	17130	9230	13180	13043.42	5.23	0	470	13360	13270	13160	13070	12960	13315	13115	265	3950	500	9480	10	1	52984990	6877	-20.25	2.12	12	0.14	-641.00	6131.00	23650	20221219	-45.12	9560	20231019	35.77	23200	-44.05	20230313	9560	35.77	20231019	23200	-44.05	20230313	9560	35.77	20231019	0.55	N	019170	500	264 억		2770606	N	N	3561	N	00	N
45	20231221	130326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13000	-180	5	-1.37	785103010	60146	43.36	13150	13200	12950	17130	9230	13180	13053.29	5.23	0	-833	13360	13270	13160	13070	12960	13315	13115	265	3950	500	9480	10	1	52984990	6888	-20.28	2.12	12	0.11	-641.00	6131.00	23650	20221219	-45.03	9560	20231019	35.98	23200	-43.97	20230313	9560	35.98	20231019	23200	-43.97	20230313	9560	35.98	20231019	0.55	N	019170	500	264 억		2770606	N	N	3561	N	00	N
46	20231221	120326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13070	-110	5	-0.83	701091640	53689	38.70	13150	13200	12950	17130	9230	13180	13058.39	5.23	0	-2662	13360	13270	13160	13070	12960	13315	13115	265	3950	500	9480	10	1	52984990	6925	-20.39	2.13	12	0.10	-641.00	6131.00	23650	20221219	-44.74	9560	20231019	36.72	23200	-43.66	20230313	9560	36.72	20231019	23200	-43.66	20230313	9560	36.72	20231019	0.55	N	019170	500	264 억		2770606	N	N	3561	N	00	N
47	20231221	110327	57	100.00	KOSPI200		의약품	N	N	N	N		N	13020	-160	5	-1.21	644940510	49389	35.60	13150	13200	12950	17130	9230	13180	13058.38	5.23	0	-4209	13360	13270	13160	13070	12960	13315	13115	265	3950	500	9480	10	1	52984990	6899	-20.31	2.12	12	0.09	-641.00	6131.00	23650	20221219	-44.95	9560	20231019	36.19	23200	-43.88	20230313	9560	36.19	20231019	23200	-43.88	20230313	9560	36.19	20231019	0.55	N	019170	500	264 억		2770606	N	N	3561	N	00	N
48	20231221	100324	57	100.00	KOSPI200		의약품	N	N	N	N		N	13080	-100	5	-0.76	379123790	28990	20.90	13150	13200	12990	17130	9230	13180	13077.74	5.23	0	7541	13360	13270	13160	13070	12960	13315	13115	265	3950	500	9480	10	1	52984990	6930	-20.41	2.13	12	0.05	-641.00	6131.00	23650	20221219	-44.69	9560	20231019	36.82	23200	-43.62	20230313	9560	36.82	20231019	23200	-43.62	20230313	9560	36.82	20231019	0.55	N	019170	500	264 억		2770606	N	N	3561	N	00	N
49	20231221	090326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13020	-160	5	-1.21	66662240	5106	3.68	13150	13150	13000	17130	9230	13180	13055.67	5.23	0	-2117	13360	13270	13160	13070	12960	13315	13115	265	3950	500	9480	10	1	52984990	6899	-20.31	2.12	12	0.01	-641.00	6131.00	23650	20221219	-44.95	9560	20231019	36.19	23200	-43.88	20230313	9560	36.19	20231019	23200	-43.88	20230313	9560	36.19	20231019	0.55	N	019170	500	264 억		2770606	N	N	3561	N	00	N
50	20231220	160326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13180	130	2	1.00	1808752230	137432	104.95	13170	13250	13050	16960	9140	13050	13161.16	5.20	53	45416	13230	13140	12990	12900	12750	13185	12945	265	3910	500	9390	10	1	52984990	6983	-20.56	2.15	12	0.26	-641.00	6131.00	23650	20221219	-44.27	9560	20231019	37.87	23200	-43.19	20230313	9560	37.87	20231019	23200	-43.19	20230313	9560	37.87	20231019	0.55	N	019170	500	264 억		2756738	N	N	3561	N	00	N
51	20231220	150342	57	100.00	KOSPI200		의약품	N	N	N	N		N	13170	120	2	0.92	1619696670	123083	93.99	13170	13250	13050	16960	9140	13050	13159.50	5.20	53	38741	13230	13140	12990	12900	12750	13185	12945	265	3910	500	9390	10	1	52984990	6978	-20.55	2.15	12	0.23	-641.00	6131.00	23650	20221219	-44.31	9560	20231019	37.76	23200	-43.23	20230313	9560	37.76	20231019	23200	-43.23	20230313	9560	37.76	20231019	0.55	N	019170	500	264 억		2756738	N	N	1674	N	00	N
52	20231220	140346	57	100.00	KOSPI200		의약품	N	N	N	N		N	13140	90	2	0.69	1422582010	108083	82.54	13170	13250	13050	16960	9140	13050	13162.08	5.20	53	33704	13230	13140	12990	12900	12750	13185	12945	265	3910	500	9390	10	1	52984990	6962	-20.50	2.14	12	0.20	-641.00	6131.00	23650	20221219	-44.44	9560	20231019	37.45	23200	-43.36	20230313	9560	37.45	20231019	23200	-43.36	20230313	9560	37.45	20231019	0.55	N	019170	500	264 억		2756738	N	N	1674	N	00	N
53	20231220	130346	57	100.00	KOSPI200		의약품	N	N	N	N		N	13170	120	2	0.92	1243216290	94431	72.11	13170	13250	13050	16960	9140	13050	13165.50	5.20	53	31091	13230	13140	12990	12900	12750	13185	12945	265	3910	500	9390	10	1	52984990	6978	-20.55	2.15	12	0.18	-641.00	6131.00	23650	20221219	-44.31	9560	20231019	37.76	23200	-43.23	20230313	9560	37.76	20231019	23200	-43.23	20230313	9560	37.76	20231019	0.55	N	019170	500	264 억		2756738	N	N	1674	N	00	N
54	20231220	120324	57	100.00	KOSPI200		의약품	N	N	N	N		N	13170	120	2	0.92	1013633830	76982	58.79	13170	13250	13050	16960	9140	13050	13167.35	5.20	53	24576	13230	13140	12990	12900	12750	13185	12945	265	3910	500	9390	10	1	52984990	6978	-20.55	2.15	12	0.15	-641.00	6131.00	23650	20221219	-44.31	9560	20231019	37.76	23200	-43.23	20230313	9560	37.76	20231019	23200	-43.23	20230313	9560	37.76	20231019	0.55	N	019170	500	264 억		2756738	N	N	1674	N	00	N
55	20231220	110327	57	100.00	KOSPI200		의약품	N	N	N	N		N	13160	110	2	0.84	853902250	64835	49.51	13170	13250	13050	16960	9140	13050	13170.64	5.20	53	22194	13230	13140	12990	12900	12750	13185	12945	265	3910	500	9390	10	1	52984990	6973	-20.53	2.15	12	0.12	-641.00	6131.00	23650	20221219	-44.36	9560	20231019	37.66	23200	-43.28	20230313	9560	37.66	20231019	23200	-43.28	20230313	9560	37.66	20231019	0.55	N	019170	500	264 억		2756738	N	N	1674	N	00	N
56	20231220	100325	57	100.00	KOSPI200		의약품	N	N	N	N		N	13140	90	2	0.69	590575700	44823	34.23	13170	13250	13050	16960	9140	13050	13176.10	5.20	53	13021	13230	13140	12990	12900	12750	13185	12945	265	3910	500	9390	10	1	52984990	6962	-20.50	2.14	12	0.08	-641.00	6131.00	23650	20221219	-44.44	9560	20231019	37.45	23200	-43.36	20230313	9560	37.45	20231019	23200	-43.36	20230313	9560	37.45	20231019	0.55	N	019170	500	264 억		2756738	N	N	1674	N	00	N
57	20231220	090325	57	100.00	KOSPI200		의약품	N	N	N	N		N	13130	80	2	0.61	71149750	5409	4.13	13170	13250	13080	16960	9140	13050	13156.56	5.20	53	2208	13230	13140	12990	12900	12750	13185	12945	265	3910	500	9390	10	1	52984990	6957	-20.48	2.14	12	0.01	-641.00	6131.00	23650	20221219	-44.48	9560	20231019	37.34	23200	-43.41	20230313	9560	37.34	20231019	23200	-43.41	20230313	9560	37.34	20231019	0.55	N	019170	500	264 억		2756738	N	N	1674	N	00	N
58	20231219	160326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13050	40	2	0.31	1671888530	129067	138.66	12930	13080	12840	16910	9110	13010	12953.55	5.10	-4731	57552	13310	13160	13030	12880	12750	13095	12815	265	3900	500	9360	10	1	52984990	6915	-20.36	2.13	12	0.24	-641.00	6131.00	23750	20221215	-45.05	9560	20231019	36.51	23200	-43.75	20230313	9560	36.51	20231019	23650	-44.82	20221219	9560	36.51	20231019	0.56	N	019170	500	264 억		2701968	N	N	1674	N	00	N
59	20231219	150326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13070	60	2	0.46	1599419940	123511	132.69	12930	13080	12840	16910	9110	13010	12949.61	5.10	-4731	54337	13310	13160	13030	12880	12750	13095	12815	265	3900	500	9360	10	1	52984990	6925	-20.39	2.13	12	0.23	-641.00	6131.00	23750	20221215	-44.97	9560	20231019	36.72	23200	-43.66	20230313	9560	36.72	20231019	23650	-44.74	20221219	9560	36.72	20231019	0.56	N	019170	500	264 억		2701968	N	N	387	N	00	N
60	20231219	140326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13030	20	2	0.15	1443756700	111568	119.86	12930	13050	12840	16910	9110	13010	12940.60	5.10	-4731	50818	13310	13160	13030	12880	12750	13095	12815	265	3900	500	9360	10	1	52984990	6904	-20.33	2.13	12	0.21	-641.00	6131.00	23750	20221215	-45.14	9560	20231019	36.30	23200	-43.84	20230313	9560	36.30	20231019	23650	-44.90	20221219	9560	36.30	20231019	0.56	N	019170	500	264 억		2701968	N	N	387	N	00	N
61	20231219	130325	57	100.00	KOSPI200		의약품	N	N	N	N		N	12930	-80	5	-0.61	796933600	61593	66.17	12930	13050	12840	16910	9110	13010	12938.70	5.10	-4731	11596	13310	13160	13030	12880	12750	13095	12815	265	3900	500	9360	10	1	52984990	6851	-20.17	2.11	12	0.12	-641.00	6131.00	23750	20221215	-45.56	9560	20231019	35.25	23200	-44.27	20230313	9560	35.25	20231019	23650	-45.33	20221219	9560	35.25	20231019	0.56	N	019170	500	264 억		2701968	N	N	387	N	00	N
62	20231219	120326	57	100.00	KOSPI200		의약품	N	N	N	N		N	12970	-40	5	-0.31	676182230	52266	56.15	12930	13050	12840	16910	9110	13010	12937.32	5.10	-4731	11321	13310	13160	13030	12880	12750	13095	12815	265	3900	500	9360	10	1	52984990	6872	-20.23	2.12	12	0.10	-641.00	6131.00	23750	20221215	-45.39	9560	20231019	35.67	23200	-44.09	20230313	9560	35.67	20231019	23650	-45.16	20221219	9560	35.67	20231019	0.56	N	019170	500	264 억		2701968	N	N	387	N	00	N
63	20231219	110327	57	100.00	KOSPI200		의약품	N	N	N	N		N	13000	-10	5	-0.08	578640410	44755	48.08	12930	13050	12840	16910	9110	13010	12929.06	5.10	-4731	11877	13310	13160	13030	12880	12750	13095	12815	265	3900	500	9360	10	1	52984990	6888	-20.28	2.12	12	0.08	-641.00	6131.00	23750	20221215	-45.26	9560	20231019	35.98	23200	-43.97	20230313	9560	35.98	20231019	23650	-45.03	20221219	9560	35.98	20231019	0.56	N	019170	500	264 억		2701968	N	N	387	N	00	N
64	20231219	100325	57	100.00	KOSPI200		의약품	N	N	N	N		N	12930	-80	5	-0.61	495162750	38316	41.16	12930	13050	12840	16910	9110	13010	12923.13	5.10	-4731	9856	13310	13160	13030	12880	12750	13095	12815	265	3900	500	9360	10	1	52984990	6851	-20.17	2.11	12	0.07	-641.00	6131.00	23750	20221215	-45.56	9560	20231019	35.25	23200	-44.27	20230313	9560	35.25	20231019	23650	-45.33	20221219	9560	35.25	20231019	0.56	N	019170	500	264 억		2701968	N	N	387	N	00	N
65	20231219	090325	57	100.00	KOSPI200		의약품	N	N	N	N		N	12950	-60	5	-0.46	36894630	2853	3.07	12930	12950	12930	16910	9110	13010	12931.79	5.10	-4731	36	13310	13160	13030	12880	12750	13095	12815	265	3900	500	9360	10	1	52984990	6862	-20.20	2.11	12	0.01	-641.00	6131.00	23750	20221215	-45.47	9560	20231019	35.46	23200	-44.18	20230313	9560	35.46	20231019	23650	-45.24	20221219	9560	35.46	20231019	0.56	N	019170	500	264 억		2701968	N	N	387	N	00	N
66	20231218	160326	57	100.00	KOSPI200		의약품	N	N	N	N		N	13010	-130	5	-0.99	1205325020	92404	64.07	13050	13180	12900	17080	9200	13140	13044.06	4.86	2406	8327	13500	13320	13180	13000	12860	13250	12930	265	3940	500	9460	10	1	52984990	6893	-20.30	2.12	12	0.17	-641.00	6131.00	24000	20221214	-45.79	9560	20231019	36.09	23200	-43.92	20230313	9560	36.09	20231019	23650	-44.99	20221219	9560	36.09	20231019	0.57	N	019170	500	264 억		2575797	N	N	387	N	00	N
67	20231218	150324	57	100.00	KOSPI200		의약품	N	N	N	N		N	12990	-150	5	-1.14	1056442850	80948	56.13	13050	13180	12900	17080	9200	13140	13050.83	4.86	2406	4178	13500	13320	13180	13000	12860	13250	12930	265	3940	500	9460	10	1	52984990	6883	-20.27	2.12	12	0.15	-641.00	6131.00	24000	20221214	-45.88	9560	20231019	35.88	23200	-44.01	20230313	9560	35.88	20231019	23650	-45.07	20221219	9560	35.88	20231019	0.57	N	019170	500	264 억		2575797	N	N	5740	N	00	N
68	20231218	140324	57	100.00	KOSPI200		의약품	N	N	N	N		N	13050	-90	5	-0.68	863474940	66125	45.85	13050	13180	12900	17080	9200	13140	13058.17	4.86	2406	4845	13500	13320	13180	13000	12860	13250	12930	265	3940	500	9460	10	1	52984990	6915	-20.36	2.13	12	0.12	-641.00	6131.00	24000	20221214	-45.62	9560	20231019	36.51	23200	-43.75	20230313	9560	36.51	20231019	23650	-44.82	20221219	9560	36.51	20231019	0.57	N	019170	500	264 억		2575797	N	N	5740	N	00	N
69	20231218	130324	57	100.00	KOSPI200		의약품	N	N	N	N		N	13070	-70	5	-0.53	775687980	59393	41.18	13050	13180	12900	17080	9200	13140	13060.20	4.86	2406	3633	13500	13320	13180	13000	12860	13250	12930	265	3940	500	9460	10	1	52984990	6925	-20.39	2.13	12	0.11	-641.00	6131.00	24000	20221214	-45.54	9560	20231019	36.72	23200	-43.66	20230313	9560	36.72	20231019	23650	-44.74	20221219	9560	36.72	20231019	0.57	N	019170	500	264 억		2575797	N	N	5740	N	00	N
70	20231218	120322	57	100.00	KOSPI200		의약품	N	N	N	N		N	13120	-20	5	-0.15	670000350	51293	35.57	13050	13180	12900	17080	9200	13140	13062.15	4.86	2406	4898	13500	13320	13180	13000	12860	13250	12930	265	3940	500	9460	10	1	52984990	6952	-20.47	2.14	12	0.10	-641.00	6131.00	24000	20221214	-45.33	9560	20231019	37.24	23200	-43.45	20230313	9560	37.24	20231019	23650	-44.52	20221219	9560	37.24	20231019	0.57	N	019170	500	264 억		2575797	N	N	5740	N	00	N
71	20231218	110323	57	100.00	KOSPI200		의약품	N	N	N	N		N	13090	-50	5	-0.38	575040270	44046	30.54	13050	13180	12900	17080	9200	13140	13055.36	4.86	2406	4304	13500	13320	13180	13000	12860	13250	12930	265	3940	500	9460	10	1	52984990	6936	-20.42	2.14	12	0.08	-641.00	6131.00	24000	20221214	-45.46	9560	20231019	36.92	23200	-43.58	20230313	9560	36.92	20231019	23650	-44.65	20221219	9560	36.92	20231019	0.57	N	019170	500	264 억		2575797	N	N	5740	N	00	N
72	20231218	100323	57	100.00	KOSPI200		의약품	N	N	N	N		N	13140	0	3	0.00	484720140	37156	25.76	13050	13180	12900	17080	9200	13140	13045.43	4.86	2406	3028	13500	13320	13180	13000	12860	13250	12930	265	3940	500	9460	10	1	52984990	6962	-20.50	2.14	12	0.07	-641.00	6131.00	24000	20221214	-45.25	9560	20231019	37.45	23200	-43.36	20230313	9560	37.45	20231019	23650	-44.44	20221219	9560	37.45	20231019	0.57	N	019170	500	264 억		2575797	N	N	5740	N	00	N
73	20231218	090320	57	100.00	KOSPI200		의약품	N	N	N	N		N	13040	-100	5	-0.76	94288650	7247	5.03	13050	13060	12900	17080	9200	13140	13009.91	4.86	2406	1990	13500	13320	13180	13000	12860	13250	12930	265	3940	500	9460	10	1	52984990	6909	-20.34	2.13	12	0.01	-641.00	6131.00	24000	20221214	-45.67	9560	20231019	36.40	23200	-43.79	20230313	9560	36.40	20231019	23650	-44.86	20221219	9560	36.40	20231019	0.57	N	019170	500	264 억		2575797	N	N	5740	N	00	N
74	20231215	160322	57	100.00	KOSPI200		의약품	N	N	N	N		N	13140	-360	5	-2.67	1878573050	142590	42.78	13350	13360	13040	17550	9450	13500	13174.63	4.85	0	-1248	14000	13750	13250	13000	12500	13875	13125	265	4050	500	9720	10	1	52984990	6962	-20.50	2.14	12	0.27	-641.00	6131.00	24000	20221214	-45.25	9560	20231019	37.45	23200	-43.36	20230313	9560	37.45	20231019	23750	-44.67	20221215	9560	37.45	20231019	0.57	N	019170	500	264 억		2568842	N	N	5740	N	00	N
75	20231215	150324	57	100.00	KOSPI200		의약품	N	N	N	N		N	13160	-340	5	-2.52	1587397500	120418	36.13	13350	13360	13040	17550	9450	13500	13182.37	4.85	0	1886	14000	13750	13250	13000	12500	13875	13125	265	4050	500	9720	10	1	52984990	6973	-20.53	2.15	12	0.23	-641.00	6131.00	24000	20221214	-45.17	9560	20231019	37.66	23200	-43.28	20230313	9560	37.66	20231019	23750	-44.59	20221215	9560	37.66	20231019	0.57	N	019170	500	264 억		2568842	N	N	20524	N	00	N
76	20231215	140323	57	100.00	KOSPI200		의약품	N	N	N	N		N	13200	-300	5	-2.22	1327956240	100706	30.21	13350	13360	13040	17550	9450	13500	13186.44	4.85	0	8866	14000	13750	13250	13000	12500	13875	13125	265	4050	500	9720	10	1	52984990	6994	-20.59	2.15	12	0.19	-641.00	6131.00	24000	20221214	-45.00	9560	20231019	38.08	23200	-43.10	20230313	9560	38.08	20231019	23750	-44.42	20221215	9560	38.08	20231019	0.57	N	019170	500	264 억		2568842	N	N	20524	N	00	N
77	20231215	130322	57	100.00	KOSPI200		의약품	N	N	N	N		N	13230	-270	5	-2.00	1168552610	88630	26.59	13350	13360	13040	17550	9450	13500	13184.59	4.85	0	14186	14000	13750	13250	13000	12500	13875	13125	265	4050	500	9720	10	1	52984990	7010	-20.64	2.16	12	0.17	-641.00	6131.00	24000	20221214	-44.88	9560	20231019	38.39	23200	-42.97	20230313	9560	38.39	20231019	23750	-44.29	20221215	9560	38.39	20231019	0.57	N	019170	500	264 억		2568842	N	N	20524	N	00	N
78	20231215	120322	57	100.00	KOSPI200		의약품	N	N	N	N		N	13240	-260	5	-1.93	1071860560	81333	24.40	13350	13360	13040	17550	9450	13500	13178.64	4.85	0	11479	14000	13750	13250	13000	12500	13875	13125	265	4050	500	9720	10	1	52984990	7015	-20.66	2.16	12	0.15	-641.00	6131.00	24000	20221214	-44.83	9560	20231019	38.49	23200	-42.93	20230313	9560	38.49	20231019	23750	-44.25	20221215	9560	38.49	20231019	0.57	N	019170	500	264 억		2568842	N	N	20524	N	00	N
79	20231215	110322	57	100.00	KOSPI200		의약품	N	N	N	N		N	13260	-240	5	-1.78	901430240	68487	20.55	13350	13360	13040	17550	9450	13500	13162.02	4.85	0	9606	14000	13750	13250	13000	12500	13875	13125	265	4050	500	9720	10	1	52984990	7026	-20.69	2.16	12	0.13	-641.00	6131.00	24000	20221214	-44.75	9560	20231019	38.70	23200	-42.84	20230313	9560	38.70	20231019	23750	-44.17	20221215	9560	38.70	20231019	0.57	N	019170	500	264 억		2568842	N	N	20524	N	00	N
80	20231215	100323	57	100.00	KOSPI200		의약품	N	N	N	N		N	13210	-290	5	-2.15	639784260	48679	14.61	13350	13360	13040	17550	9450	13500	13142.86	4.85	0	2241	14000	13750	13250	13000	12500	13875	13125	265	4050	500	9720	10	1	52984990	6999	-20.61	2.15	12	0.09	-641.00	6131.00	24000	20221214	-44.96	9560	20231019	38.18	23200	-43.06	20230313	9560	38.18	20231019	23750	-44.38	20221215	9560	38.18	20231019	0.57	N	019170	500	264 억		2568842	N	N	20524	N	00	N
81	20231215	090322	57	100.00	KOSPI200		의약품	N	N	N	N		N	13090	-410	5	-3.04	96824480	7334	2.20	13350	13360	13090	17550	9450	13500	13201.81	4.85	0	-3253	14000	13750	13250	13000	12500	13875	13125	265	4050	500	9720	10	1	52984990	6936	-20.42	2.14	12	0.01	-641.00	6131.00	24000	20221214	-45.46	9560	20231019	36.92	23200	-43.58	20230313	9560	36.92	20231019	23750	-44.88	20221215	9560	36.92	20231019	0.57	N	019170	500	264 억		2568842	N	N	20524	N	00	N
82	20231214	160322	57	100.00	KOSPI200		의약품	N	N	N	N		N	13500	790	2	6.22	4158804510	315518	163.90	12800	13500	12750	16520	8900	12710	13172.09	4.84	0	68294	13476	13092	12876	12492	12276	12985	12385	265	3810	500	9150	10	1	52984990	7153	-21.06	2.20	12	0.60	-641.00	6131.00	24000	20221214	-43.75	9560	20231019	41.21	23200	-41.81	20230313	9560	41.21	20231019	24000	-43.75	20221214	9560	41.21	20231019	0.56	N	019170	500	264 억		2564852	N	N	20524	N	00	N
83	20231214	150332	57	100.00	KOSPI200		의약품	N	N	N	N		N	12850	140	2	1.10	2110556110	163275	84.81	12800	13130	12750	16520	8900	12710	12926.39	4.84	0	37668	13476	13092	12876	12492	12276	12985	12385	265	3810	500	9150	10	1	52984990	6809	-20.05	2.10	12	0.31	-641.00	6131.00	24000	20221214	-46.46	9560	20231019	34.41	23200	-44.61	20230313	9560	34.41	20231019	24000	-46.46	20221214	9560	34.41	20231019	0.56	N	019170	500	264 억		2564852	N	N	433	N	00	N
84	20231214	140331	57	100.00	KOSPI200		의약품	N	N	N	N		N	12980	270	2	2.12	1883727760	145723	75.70	12800	13130	12750	16520	8900	12710	12926.77	4.84	0	34233	13476	13092	12876	12492	12276	12985	12385	265	3810	500	9150	10	1	52984990	6877	-20.25	2.12	12	0.28	-641.00	6131.00	24000	20221214	-45.92	9560	20231019	35.77	23200	-44.05	20230313	9560	35.77	20231019	24000	-45.92	20221214	9560	35.77	20231019	0.56	N	019170	500	264 억		2564852	N	N	433	N	00	N
85	20231214	130327	57	100.00	KOSPI200		의약품	N	N	N	N		N	12790	80	2	0.63	1679676130	129929	67.49	12800	13130	12750	16520	8900	12710	12927.65	4.84	0	26875	13476	13092	12876	12492	12276	12985	12385	265	3810	500	9150	10	1	52984990	6777	-19.95	2.09	12	0.25	-641.00	6131.00	24000	20221214	-46.71	9560	20231019	33.79	23200	-44.87	20230313	9560	33.79	20231019	24000	-46.71	20221214	9560	33.79	20231019	0.56	N	019170	500	264 억		2564852	N	N	433	N	00	N
86	20231214	120334	57	100.00	KOSPI200		의약품	N	N	N	N		N	12900	190	2	1.49	1359551270	104915	54.50	12800	13130	12790	16520	8900	12710	12958.60	4.84	0	37833	13476	13092	12876	12492	12276	12985	12385	265	3810	500	9150	10	1	52984990	6835	-20.12	2.10	12	0.20	-641.00	6131.00	24000	20221214	-46.25	9560	20231019	34.94	23200	-44.40	20230313	9560	34.94	20231019	24000	-46.25	20221214	9560	34.94	20231019	0.56	N	019170	500	264 억		2564852	N	N	433	N	00	N
87	20231214	110325	57	100.00	KOSPI200		의약품	N	N	N	N		N	13000	290	2	2.28	1211372820	93418	48.53	12800	13130	12790	16520	8900	12710	12967.23	4.84	0	37834	13476	13092	12876	12492	12276	12985	12385	265	3810	500	9150	10	1	52984990	6888	-20.28	2.12	12	0.18	-641.00	6131.00	24000	20221214	-45.83	9560	20231019	35.98	23200	-43.97	20230313	9560	35.98	20231019	24000	-45.83	20221214	9560	35.98	20231019	0.56	N	019170	500	264 억		2564852	N	N	433	N	00	N
88	20231214	100319	57	100.00	KOSPI200		의약품	N	N	N	N		N	13000	290	2	2.28	833707190	64213	33.36	12800	13130	12790	16520	8900	12710	12983.46	4.84	0	31892	13476	13092	12876	12492	12276	12985	12385	265	3810	500	9150	10	1	52984990	6888	-20.28	2.12	12	0.12	-641.00	6131.00	24000	20221214	-45.83	9560	20231019	35.98	23200	-43.97	20230313	9560	35.98	20231019	24000	-45.83	20221214	9560	35.98	20231019	0.56	N	019170	500	264 억		2564852	N	N	433	N	00	N
89	20231214	090309	57	100.00	KOSPI200		의약품	N	N	N	N		N	13040	330	2	2.60	117973140	9142	4.75	12800	13050	12790	16520	8900	12710	12904.52	4.84	0	3951	13476	13092	12876	12492	12276	12985	12385	265	3810	500	9150	10	1	52984990	6909	-20.34	2.13	12	0.02	-641.00	6131.00	24000	20221214	-45.67	9560	20231019	36.40	23200	-43.79	20230313	9560	36.40	20231019	24000	-45.67	20221214	9560	36.40	20231019	0.56	N	019170	500	264 억		2564852	N	N	433	N	00	N
90	20231213	160319	57	100.00	KOSPI200		의약품	N	N	N	N		N	12710	-410	5	-3.12	2456428460	191019	171.18	13190	13260	12660	17050	9190	13120	12859.76	4.86	0	-9872	13446	13282	13166	13002	12886	13225	12945	265	3930	500	9440	10	1	52984990	6734	-19.83	2.07	12	0.36	-641.00	6131.00	24000	20221214	-47.04	9560	20231019	32.95	23200	-45.22	20230313	9560	32.95	20231019	24000	-47.04	20221214	9560	32.95	20231019	0.57	N	019170	500	264 억		2573985	N	N	433	N	00	N
91	20231213	150328	57	100.00	KOSPI200		의약품	N	N	N	N		N	12700	-420	5	-3.20	2292407260	178119	159.62	13190	13260	12660	17050	9190	13120	12870.08	4.86	0	-11850	13446	13282	13166	13002	12886	13225	12945	265	3930	500	9440	10	1	52984990	6729	-19.81	2.07	12	0.34	-641.00	6131.00	24000	20221214	-47.08	9560	20231019	32.85	23200	-45.26	20230313	9560	32.85	20231019	24000	-47.08	20221214	9560	32.85	20231019	0.57	N	019170	500	264 억		2573985	N	N	1535	N	00	N
92	20231213	140328	57	100.00	KOSPI200		의약품	N	N	N	N		N	12730	-390	5	-2.97	1771453150	137114	122.88	13190	13260	12720	17050	9190	13120	12919.55	4.86	0	-14497	13446	13282	13166	13002	12886	13225	12945	265	3930	500	9440	10	1	52984990	6745	-19.86	2.08	12	0.26	-641.00	6131.00	24000	20221214	-46.96	9560	20231019	33.16	23200	-45.13	20230313	9560	33.16	20231019	24000	-46.96	20221214	9560	33.16	20231019	0.57	N	019170	500	264 억		2573985	N	N	1535	N	00	N
93	20231213	130326	57	100.00	KOSPI200		의약품	N	N	N	N		N	12820	-300	5	-2.29	1372124710	105895	94.90	13190	13260	12820	17050	9190	13120	12957.40	4.86	0	-13664	13446	13282	13166	13002	12886	13225	12945	265	3930	500	9440	10	1	52984990	6793	-20.00	2.09	12	0.20	-641.00	6131.00	24000	20221214	-46.58	9560	20231019	34.10	23200	-44.74	20230313	9560	34.10	20231019	24000	-46.58	20221214	9560	34.10	20231019	0.57	N	019170	500	264 억		2573985	N	N	1535	N	00	N
94	20231213	120325	57	100.00	KOSPI200		의약품	N	N	N	N		N	12860	-260	5	-1.98	1133866260	87350	78.28	13190	13260	12850	17050	9190	13120	12980.71	4.86	0	-10436	13446	13282	13166	13002	12886	13225	12945	265	3930	500	9440	10	1	52984990	6814	-20.06	2.10	12	0.16	-641.00	6131.00	24000	20221214	-46.42	9560	20231019	34.52	23200	-44.57	20230313	9560	34.52	20231019	24000	-46.42	20221214	9560	34.52	20231019	0.57	N	019170	500	264 억		2573985	N	N	1535	N	00	N
95	20231213	110326	57	100.00	KOSPI200		의약품	N	N	N	N		N	12900	-220	5	-1.68	901092940	69276	62.08	13190	13260	12870	17050	9190	13120	13007.28	4.86	0	-14298	13446	13282	13166	13002	12886	13225	12945	265	3930	500	9440	10	1	52984990	6835	-20.12	2.10	12	0.13	-641.00	6131.00	24000	20221214	-46.25	9560	20231019	34.94	23200	-44.40	20230313	9560	34.94	20231019	24000	-46.25	20221214	9560	34.94	20231019	0.57	N	019170	500	264 억		2573985	N	N	1535	N	00	N
96	20231213	100330	57	100.00	KOSPI200		의약품	N	N	N	N		N	13010	-110	5	-0.84	449358170	34352	30.78	13190	13260	12990	17050	9190	13120	13080.98	4.86	0	-14107	13446	13282	13166	13002	12886	13225	12945	265	3930	500	9440	10	1	52984990	6893	-20.30	2.12	12	0.06	-641.00	6131.00	24000	20221214	-45.79	9560	20231019	36.09	23200	-43.92	20230313	9560	36.09	20231019	24000	-45.79	20221214	9560	36.09	20231019	0.57	N	019170	500	264 억		2573985	N	N	1535	N	00	N
97	20231213	090321	57	100.00	KOSPI200		의약품	N	N	N	N		N	13240	120	2	0.91	39789200	3014	2.70	13190	13250	13140	17050	9190	13120	13201.65	4.86	0	-907	13446	13282	13166	13002	12886	13225	12945	265	3930	500	9440	10	1	52984990	7015	-20.66	2.16	12	0.01	-641.00	6131.00	24000	20221214	-44.83	9560	20231019	38.49	23200	-42.93	20230313	9560	38.49	20231019	24000	-44.83	20221214	9560	38.49	20231019	0.57	N	019170	500	264 억		2573985	N	N	1535	N	00	N
98	20231212	160312	57	100.00	KOSPI200		의약품	N	N	N	N		N	13120	-50	5	-0.38	1446087000	109543	70.63	13150	13330	13050	17120	9220	13170	13201.26	4.87	-176	4462	13543	13356	13203	13016	12863	13340	13000	265	3950	500	9480	10	1	52984990	6952	-20.47	2.14	12	0.21	-641.00	6131.00	24000	20221214	-45.33	9560	20231019	37.24	23200	-43.45	20230313	9560	37.24	20231019	24000	-45.33	20221214	9560	37.24	20231019	0.57	N	019170	500	264 억		2582120	N	N	1535	N	00	N
99	20231212	150318	57	100.00	KOSPI200		의약품	N	N	N	N		N	13160	-10	5	-0.08	1294439400	97999	63.19	13150	13330	13050	17120	9220	13170	13208.72	4.87	-176	5378	13543	13356	13203	13016	12863	13340	13000	265	3950	500	9480	10	1	52984990	6973	-20.53	2.15	12	0.18	-641.00	6131.00	24000	20221214	-45.17	9560	20231019	37.66	23200	-43.28	20230313	9560	37.66	20231019	24000	-45.17	20221214	9560	37.66	20231019	0.57	N	019170	500	264 억		2582120	N	N	378	N	00	N
100	20231212	140306	57	100.00	KOSPI200		의약품	N	N	N	N		N	13160	-10	5	-0.08	1110514980	84027	54.18	13150	13330	13050	17120	9220	13170	13216.20	4.87	-176	8826	13543	13356	13203	13016	12863	13340	13000	265	3950	500	9480	10	1	52984990	6973	-20.53	2.15	12	0.16	-641.00	6131.00	24000	20221214	-45.17	9560	20231019	37.66	23200	-43.28	20230313	9560	37.66	20231019	24000	-45.17	20221214	9560	37.66	20231019	0.57	N	019170	500	264 억		2582120	N	N	378	N	00	N
101	20231212	130303	57	100.00	KOSPI200		의약품	N	N	N	N		N	13160	-10	5	-0.08	989567090	74855	48.26	13150	13330	13050	17120	9220	13170	13219.82	4.87	-176	6416	13543	13356	13203	13016	12863	13340	13000	265	3950	500	9480	10	1	52984990	6973	-20.53	2.15	12	0.14	-641.00	6131.00	24000	20221214	-45.17	9560	20231019	37.66	23200	-43.28	20230313	9560	37.66	20231019	24000	-45.17	20221214	9560	37.66	20231019	0.57	N	019170	500	264 억		2582120	N	N	378	N	00	N
102	20231212	120302	57	100.00	KOSPI200		의약품	N	N	N	N		N	13180	10	2	0.08	883974810	66841	43.10	13150	13330	13050	17120	9220	13170	13225.08	4.87	-176	6865	13543	13356	13203	13016	12863	13340	13000	265	3950	500	9480	10	1	52984990	6983	-20.56	2.15	12	0.13	-641.00	6131.00	24000	20221214	-45.08	9560	20231019	37.87	23200	-43.19	20230313	9560	37.87	20231019	24000	-45.08	20221214	9560	37.87	20231019	0.57	N	019170	500	264 억		2582120	N	N	378	N	00	N
103	20231212	110305	57	100.00	KOSPI200		의약품	N	N	N	N		N	13230	60	2	0.46	695690750	52581	33.90	13150	13330	13050	17120	9220	13170	13230.90	4.87	-176	9398	13543	13356	13203	13016	12863	13340	13000	265	3950	500	9480	10	1	52984990	7010	-20.64	2.16	12	0.10	-641.00	6131.00	24000	20221214	-44.88	9560	20231019	38.39	23200	-42.97	20230313	9560	38.39	20231019	24000	-44.88	20221214	9560	38.39	20231019	0.57	N	019170	500	264 억		2582120	N	N	378	N	00	N
104	20231212	100317	57	100.00	KOSPI200		의약품	N	N	N	N		N	13220	50	2	0.38	510277460	38548	24.85	13150	13330	13050	17120	9220	13170	13237.54	4.87	-176	8609	13543	13356	13203	13016	12863	13340	13000	265	3950	500	9480	10	1	52984990	7005	-20.62	2.16	12	0.07	-641.00	6131.00	24000	20221214	-44.92	9560	20231019	38.28	23200	-43.02	20230313	9560	38.28	20231019	24000	-44.92	20221214	9560	38.28	20231019	0.57	N	019170	500	264 억		2582120	N	N	378	N	00	N
105	20231212	090314	57	100.00	KOSPI200		의약품	N	N	N	N		N	13060	-110	5	-0.84	48558360	3701	2.39	13150	13160	13050	17120	9220	13170	13119.65	4.87	-176	-1223	13543	13356	13203	13016	12863	13340	13000	265	3950	500	9480	10	1	52984990	6920	-20.37	2.13	12	0.01	-641.00	6131.00	24000	20221214	-45.58	9560	20231019	36.61	23200	-43.71	20230313	9560	36.61	20231019	24000	-45.58	20221214	9560	36.61	20231019	0.57	N	019170	500	264 억		2582120	N	N	378	N	00	N
106	20231211	160316	57	100.00	KOSPI200		의약품	N	N	N	N		N	13170	-100	5	-0.75	2009032170	152651	73.44	13170	13390	13050	17250	9290	13270	13160.94	4.89	-1299	-2592	13776	13522	13316	13062	12856	13420	12960	265	3980	500	9550	10	1	52984990	6978	-20.55	2.15	12	0.29	-641.00	6131.00	24000	20221214	-45.12	9560	20231019	37.76	23200	-43.23	20230313	9560	37.76	20231019	24000	-45.12	20221214	9560	37.76	20231019	0.57	N	019170	500	264 억		2590102	N	N	378	N	00	N
107	20231211	150314	57	100.00	KOSPI200		의약품	N	N	N	N		N	13090	-180	5	-1.36	1798141640	136633	65.73	13170	13390	13050	17250	9290	13270	13160.37	4.89	-1299	-9948	13776	13522	13316	13062	12856	13420	12960	265	3980	500	9550	10	1	52984990	6936	-20.42	2.14	12	0.26	-641.00	6131.00	24000	20221214	-45.46	9560	20231019	36.92	23200	-43.58	20230313	9560	36.92	20231019	24000	-45.46	20221214	9560	36.92	20231019	0.57	N	019170	500	264 억		2590102	N	N	231	N	00	N
108	20231211	140313	57	100.00	KOSPI200		의약품	N	N	N	N		N	13080	-190	5	-1.43	1647302870	125126	60.20	13170	13390	13050	17250	9290	13270	13165.14	4.89	-1299	-10412	13776	13522	13316	13062	12856	13420	12960	265	3980	500	9550	10	1	52984990	6930	-20.41	2.13	12	0.24	-641.00	6131.00	24000	20221214	-45.50	9560	20231019	36.82	23200	-43.62	20230313	9560	36.82	20231019	24000	-45.50	20221214	9560	36.82	20231019	0.57	N	019170	500	264 억		2590102	N	N	231	N	00	N
109	20231211	130315	57	100.00	KOSPI200		의약품	N	N	N	N		N	13070	-200	5	-1.51	1533470470	116427	56.01	13170	13390	13050	17250	9290	13270	13171.08	4.89	-1299	-11289	13776	13522	13316	13062	12856	13420	12960	265	3980	500	9550	10	1	52984990	6925	-20.39	2.13	12	0.22	-641.00	6131.00	24000	20221214	-45.54	9560	20231019	36.72	23200	-43.66	20230313	9560	36.72	20231019	24000	-45.54	20221214	9560	36.72	20231019	0.57	N	019170	500	264 억		2590102	N	N	231	N	00	N
110	20231211	120316	57	100.00	KOSPI200		의약품	N	N	N	N		N	13060	-210	5	-1.58	1381901530	104831	50.43	13170	13390	13050	17250	9290	13270	13182.17	4.89	-1299	-10569	13776	13522	13316	13062	12856	13420	12960	265	3980	500	9550	10	1	52984990	6920	-20.37	2.13	12	0.20	-641.00	6131.00	24000	20221214	-45.58	9560	20231019	36.61	23200	-43.71	20230313	9560	36.61	20231019	24000	-45.58	20221214	9560	36.61	20231019	0.57	N	019170	500	264 억		2590102	N	N	231	N	00	N
111	20231211	110314	57	100.00	KOSPI200		의약품	N	N	N	N		N	13150	-120	5	-0.90	817522370	61738	29.70	13170	13390	13130	17250	9290	13270	13241.80	4.89	-1299	8420	13776	13522	13316	13062	12856	13420	12960	265	3980	500	9550	10	1	52984990	6968	-20.51	2.14	12	0.12	-641.00	6131.00	24000	20221214	-45.21	9560	20231019	37.55	23200	-43.32	20230313	9560	37.55	20231019	24000	-45.21	20221214	9560	37.55	20231019	0.57	N	019170	500	264 억		2590102	N	N	231	N	00	N
112	20231211	100314	57	100.00	KOSPI200		의약품	N	N	N	N		N	13210	-60	5	-0.45	604089240	45527	21.90	13170	13390	13130	17250	9290	13270	13268.81	4.89	-1299	9217	13776	13522	13316	13062	12856	13420	12960	265	3980	500	9550	10	1	52984990	6999	-20.61	2.15	12	0.09	-641.00	6131.00	24000	20221214	-44.96	9560	20231019	38.18	23200	-43.06	20230313	9560	38.18	20231019	24000	-44.96	20221214	9560	38.18	20231019	0.57	N	019170	500	264 억		2590102	N	N	231	N	00	N
113	20231211	090315	57	100.00	KOSPI200		의약품	N	N	N	N		N	13350	80	2	0.60	64762370	4904	2.36	13170	13350	13140	17250	9290	13270	13205.89	4.89	-1299	2164	13776	13522	13316	13062	12856	13420	12960	265	3980	500	9550	10	1	52984990	7073	-20.83	2.18	12	0.01	-641.00	6131.00	24000	20221214	-44.38	9560	20231019	39.64	23200	-42.46	20230313	9560	39.64	20231019	24000	-44.38	20221214	9560	39.64	20231019	0.57	N	019170	500	264 억		2590102	N	N	231	N	00	N
114	20231208	160311	57	100.00	KOSPI200		의약품	N	N	N	N		N	13270	-230	5	-1.70	2735927840	205440	22.12	13500	13570	13110	17550	9450	13500	13317.55	4.89	0	8660	15233	14366	13713	12846	12193	14800	13280	265	4050	500	9720	10	1	52984990	7031	-20.70	2.16	12	0.39	-641.00	6131.00	24000	20221214	-44.71	9560	20231019	38.81	23200	-42.80	20230313	9560	38.81	20231019	24000	-44.71	20221214	9560	38.81	20231019	0.54	N	019170	500	264 억		2590102	N	N	231	N	00	N
115	20231208	150313	57	100.00	KOSPI200		의약품	N	N	N	N		N	13330	-170	5	-1.26	2574574280	193296	20.81	13500	13570	13110	17550	9450	13500	13319.34	4.89	0	10511	15233	14366	13713	12846	12193	14800	13280	265	4050	500	9720	10	1	52984990	7063	-20.80	2.17	12	0.36	-641.00	6131.00	24000	20221214	-44.46	9560	20231019	39.44	23200	-42.54	20230313	9560	39.44	20231019	24000	-44.46	20221214	9560	39.44	20231019	0.54	N	019170	500	264 억		2590102	N	N	163	N	00	N
116	20231208	140311	57	100.00	KOSPI200		의약품	N	N	N	N		N	13220	-280	5	-2.07	2334328350	175164	18.86	13500	13570	13110	17550	9450	13500	13326.53	4.89	0	6518	15233	14366	13713	12846	12193	14800	13280	265	4050	500	9720	10	1	52984990	7005	-20.62	2.16	12	0.33	-641.00	6131.00	24000	20221214	-44.92	9560	20231019	38.28	23200	-43.02	20230313	9560	38.28	20231019	24000	-44.92	20221214	9560	38.28	20231019	0.54	N	019170	500	264 억		2590102	N	N	163	N	00	N
117	20231208	130312	57	100.00	KOSPI200		의약품	N	N	N	N		N	13120	-380	5	-2.81	2121290440	158980	17.12	13500	13570	13110	17550	9450	13500	13343.13	4.89	0	3240	15233	14366	13713	12846	12193	14800	13280	265	4050	500	9720	10	1	52984990	6952	-20.47	2.14	12	0.30	-641.00	6131.00	24000	20221214	-45.33	9560	20231019	37.24	23200	-43.45	20230313	9560	37.24	20231019	24000	-45.33	20221214	9560	37.24	20231019	0.54	N	019170	500	264 억		2590102	N	N	163	N	00	N
118	20231208	120308	57	100.00	KOSPI200		의약품	N	N	N	N		N	13190	-310	5	-2.30	1680244410	125470	13.51	13500	13570	13190	17550	9450	13500	13391.60	4.89	0	-1470	15233	14366	13713	12846	12193	14800	13280	265	4050	500	9720	10	1	52984990	6989	-20.58	2.15	12	0.24	-641.00	6131.00	24000	20221214	-45.04	9560	20231019	37.97	23200	-43.15	20230313	9560	37.97	20231019	24000	-45.04	20221214	9560	37.97	20231019	0.54	N	019170	500	264 억		2590102	N	N	163	N	00	N
119	20231208	110307	57	100.00	KOSPI200		의약품	N	N	N	N		N	13370	-130	5	-0.96	1153644180	85881	9.25	13500	13570	13300	17550	9450	13500	13433.05	4.89	0	68	15233	14366	13713	12846	12193	14800	13280	265	4050	500	9720	10	1	52984990	7084	-20.86	2.18	12	0.16	-641.00	6131.00	24000	20221214	-44.29	9560	20231019	39.85	23200	-42.37	20230313	9560	39.85	20231019	24000	-44.29	20221214	9560	39.85	20231019	0.54	N	019170	500	264 억		2590102	N	N	163	N	00	N
120	20231208	100312	57	100.00	KOSPI200		의약품	N	N	N	N		N	13470	-30	5	-0.22	837278770	62292	6.71	13500	13570	13300	17550	9450	13500	13441.19	4.89	0	-1337	15233	14366	13713	12846	12193	14800	13280	265	4050	500	9720	10	1	52984990	7137	-21.01	2.20	12	0.12	-641.00	6131.00	24000	20221214	-43.88	9560	20231019	40.90	23200	-41.94	20230313	9560	40.90	20231019	24000	-43.88	20221214	9560	40.90	20231019	0.54	N	019170	500	264 억		2590102	N	N	163	N	00	N
121	20231208	090310	57	100.00	KOSPI200		의약품	N	N	N	N		N	13500	0	3	0.00	146081140	10873	1.17	13500	13510	13300	17550	9450	13500	13435.22	4.89	0	-2847	15233	14366	13713	12846	12193	14800	13280	265	4050	500	9720	10	1	52984990	7153	-21.06	2.20	12	0.02	-641.00	6131.00	24000	20221214	-43.75	9560	20231019	41.21	23200	-41.81	20230313	9560	41.21	20231019	24000	-43.75	20221214	9560	41.21	20231019	0.54	N	019170	500	264 억		2590102	N	N	163	N	00	N
122	20231207	160309	57	100.00	KOSPI200		의약품	N	N	N	N		N	13500	300	2	2.27	12850636640	924267	272.83	13070	14580	13060	17160	9240	13200	13903.83	4.94	0	-26463	14120	13660	13430	12970	12740	13545	12855	265	3960	500	9500	10	1	52984990	7153	-21.06	2.20	12	1.74	-641.00	6131.00	24000	20221214	-43.75	9560	20231019	41.21	23200	-41.81	20230313	9560	41.21	20231019	24000	-43.75	20221214	9560	41.21	20231019	0.53	N	019170	500	264 억		2617724	N	N	163	N	00	N
123	20231207	150311	57	100.00	KOSPI200		의약품	N	N	N	N		N	13520	320	2	2.42	12471750040	896148	264.53	13070	14580	13060	17160	9240	13200	13917.07	4.94	0	-32158	14120	13660	13430	12970	12740	13545	12855	265	3960	500	9500	10	1	52984990	7164	-21.09	2.21	12	1.69	-641.00	6131.00	24000	20221214	-43.67	9560	20231019	41.42	23200	-41.72	20230313	9560	41.42	20231019	24000	-43.67	20221214	9560	41.42	20231019	0.53	N	019170	500	264 억		2617724	N	N	0	N	00	N
124	20231207	140310	57	100.00	KOSPI200		의약품	N	N	N	N		N	13730	530	2	4.02	12016188490	862651	254.64	13070	14580	13060	17160	9240	13200	13929.37	4.94	0	-29531	14120	13660	13430	12970	12740	13545	12855	265	3960	500	9500	10	1	52984990	7275	-21.42	2.24	12	1.63	-641.00	6131.00	24000	20221214	-42.79	9560	20231019	43.62	23200	-40.82	20230313	9560	43.62	20231019	24000	-42.79	20221214	9560	43.62	20231019	0.53	N	019170	500	264 억		2617724	N	N	0	N	00	N
125	20231207	130309	57	100.00	KOSPI200		의약품	N	N	N	N		N	13630	430	2	3.26	11275808100	808871	238.77	13070	14580	13060	17160	9240	13200	13940.18	4.94	0	-31280	14120	13660	13430	12970	12740	13545	12855	265	3960	500	9500	10	1	52984990	7222	-21.26	2.22	12	1.53	-641.00	6131.00	24000	20221214	-43.21	9560	20231019	42.57	23200	-41.25	20230313	9560	42.57	20231019	24000	-43.21	20221214	9560	42.57	20231019	0.53	N	019170	500	264 억		2617724	N	N	0	N	00	N
126	20231207	120310	57	100.00	KOSPI200		의약품	N	N	N	N		N	13530	330	2	2.50	10764847460	770948	227.57	13070	14580	13060	17160	9240	13200	13963.13	4.94	0	-15593	14120	13660	13430	12970	12740	13545	12855	265	3960	500	9500	10	1	52984990	7169	-21.11	2.21	12	1.46	-641.00	6131.00	24000	20221214	-43.62	9560	20231019	41.53	23200	-41.68	20230313	9560	41.53	20231019	24000	-43.62	20221214	9560	41.53	20231019	0.53	N	019170	500	264 억		2617724	N	N	0	N	00	N
127	20231207	110306	57	100.00	KOSPI200		의약품	N	N	N	N		N	13800	600	2	4.55	9653112180	689214	203.45	13070	14580	13060	17160	9240	13200	14005.97	4.94	0	-11149	14120	13660	13430	12970	12740	13545	12855	265	3960	500	9500	10	1	52984990	7312	-21.53	2.25	12	1.30	-641.00	6131.00	24000	20221214	-42.50	9560	20231019	44.35	23200	-40.52	20230313	9560	44.35	20231019	24000	-42.50	20221214	9560	44.35	20231019	0.53	N	019170	500	264 억		2617724	N	N	0	N	00	N
128	20231207	100308	57	100.00	KOSPI200		의약품	N	N	N	N		N	14170	970	2	7.35	7608083250	543254	160.36	13070	14580	13060	17160	9240	13200	14004.65	4.94	0	3154	14120	13660	13430	12970	12740	13545	12855	265	3960	500	9500	10	1	52984990	7508	-22.11	2.31	12	1.03	-641.00	6131.00	24000	20221214	-40.96	9560	20231019	48.22	23200	-38.92	20230313	9560	48.22	20231019	24000	-40.96	20221214	9560	48.22	20231019	0.53	N	019170	500	264 억		2617724	N	N	0	N	00	N
129	20231207	090309	57	100.00	KOSPI200		의약품	N	N	N	N		N	13300	100	2	0.76	225672990	17180	5.07	13070	13320	13060	17160	9240	13200	13135.80	4.94	0	-392	14120	13660	13430	12970	12740	13545	12855	265	3960	500	9500	10	1	52984990	7047	-20.75	2.17	12	0.03	-641.00	6131.00	24000	20221214	-44.58	9560	20231019	39.12	23200	-42.67	20230313	9560	39.12	20231019	24000	-44.58	20221214	9560	39.12	20231019	0.53	N	019170	500	264 억		2617724	N	N	0	N	00	N
130	20231206	160304	57	100.00	KOSPI200		의약품	N	N	N	N		N	13200	-670	5	-4.83	4492663510	336397	29.70	13890	13890	13200	18030	9710	13870	13354.14	4.96	0	-2594	15750	14810	13730	12790	11710	15280	13260	265	4160	500	9980	10	1	52984990	6994	-20.59	2.15	12	0.63	-641.00	6131.00	24050	20221202	-45.11	9560	20231019	38.08	23200	-43.10	20230313	9560	38.08	20231019	24000	-45.00	20221214	9560	38.08	20231019	0.53	N	019170	500	264 억		2625915	N	N	0	N	00	N
131	20231206	150311	57	100.00	KOSPI200		의약품	N	N	N	N		N	13230	-640	5	-4.61	4179199800	312672	27.61	13890	13890	13200	18030	9710	13870	13364.88	4.96	0	-2368	15750	14810	13730	12790	11710	15280	13260	265	4160	500	9980	10	1	52984990	7010	-20.64	2.16	12	0.59	-641.00	6131.00	24050	20221202	-44.99	9560	20231019	38.39	23200	-42.97	20230313	9560	38.39	20231019	24000	-44.88	20221214	9560	38.39	20231019	0.53	N	019170	500	264 억		2625915	N	N	0	N	00	N
132	20231206	140309	57	100.00	KOSPI200		의약품	N	N	N	N		N	13280	-590	5	-4.25	3873228680	289594	25.57	13890	13890	13200	18030	9710	13870	13373.41	4.96	0	-1128	15750	14810	13730	12790	11710	15280	13260	265	4160	500	9980	10	1	52984990	7036	-20.72	2.17	12	0.55	-641.00	6131.00	24050	20221202	-44.78	9560	20231019	38.91	23200	-42.76	20230313	9560	38.91	20231019	24000	-44.67	20221214	9560	38.91	20231019	0.53	N	019170	500	264 억		2625915	N	N	0	N	00	N
133	20231206	130308	57	100.00	KOSPI200		의약품	N	N	N	N		N	13260	-610	5	-4.40	3591604590	268332	23.69	13890	13890	13200	18030	9710	13870	13383.58	4.96	0	-2731	15750	14810	13730	12790	11710	15280	13260	265	4160	500	9980	10	1	52984990	7026	-20.69	2.16	12	0.51	-641.00	6131.00	24050	20221202	-44.86	9560	20231019	38.70	23200	-42.84	20230313	9560	38.70	20231019	24000	-44.75	20221214	9560	38.70	20231019	0.53	N	019170	500	264 억		2625915	N	N	0	N	00	N
134	20231206	120305	57	100.00	KOSPI200		의약품	N	N	N	N		N	13250	-620	5	-4.47	3379403500	252366	22.28	13890	13890	13200	18030	9710	13870	13389.47	4.96	0	-4746	15750	14810	13730	12790	11710	15280	13260	265	4160	500	9980	10	1	52984990	7021	-20.67	2.16	12	0.48	-641.00	6131.00	24050	20221202	-44.91	9560	20231019	38.60	23200	-42.89	20230313	9560	38.60	20231019	24000	-44.79	20221214	9560	38.60	20231019	0.53	N	019170	500	264 억		2625915	N	N	0	N	00	N
135	20231206	110310	57	100.00	KOSPI200		의약품	N	N	N	N		N	13330	-540	5	-3.89	3015527540	225033	19.87	13890	13890	13200	18030	9710	13870	13398.83	4.96	0	-5755	15750	14810	13730	12790	11710	15280	13260	265	4160	500	9980	10	1	52984990	7063	-20.80	2.17	12	0.42	-641.00	6131.00	24050	20221202	-44.57	9560	20231019	39.44	23200	-42.54	20230313	9560	39.44	20231019	24000	-44.46	20221214	9560	39.44	20231019	0.53	N	019170	500	264 억		2625915	N	N	0	N	00	N
136	20231206	100307	57	100.00	KOSPI200		의약품	N	N	N	N		N	13270	-600	5	-4.33	2539524220	189194	16.70	13890	13890	13200	18030	9710	13870	13421.10	4.96	0	-12298	15750	14810	13730	12790	11710	15280	13260	265	4160	500	9980	10	1	52984990	7031	-20.70	2.16	12	0.36	-641.00	6131.00	24050	20221202	-44.82	9560	20231019	38.81	23200	-42.80	20230313	9560	38.81	20231019	24000	-44.71	20221214	9560	38.81	20231019	0.53	N	019170	500	264 억		2625915	N	N	0	N	00	N
137	20231206	090308	57	100.00	KOSPI200		의약품	N	N	N	N		N	13630	-240	5	-1.73	590349420	43136	3.81	13890	13890	13370	18030	9710	13870	13682.55	4.96	0	-3619	15750	14810	13730	12790	11710	15280	13260	265	4160	500	9980	10	1	52984990	7222	-21.26	2.22	12	0.08	-641.00	6131.00	24050	20221202	-43.33	9560	20231019	42.57	23200	-41.25	20230313	9560	42.57	20231019	24000	-43.21	20221214	9560	42.57	20231019	0.53	N	019170	500	264 억		2625915	N	N	0	N	00	N
138	20231205	160308	57	100.00	KOSPI200		의약품	N	N	N	N		N	13870	1100	2	8.61	15515233410	1115765	1105.60	12770	14670	12650	16600	8940	12770	13905.67	5.19	0	-106796	13070	12920	12730	12580	12390	12995	12655	265	3830	500	9190	10	1	52984990	7349	-21.64	2.26	12	2.11	-641.00	6131.00	25000	20221201	-44.52	9560	20231019	45.08	23200	-40.22	20230313	9560	45.08	20231019	24000	-42.21	20221214	9560	45.08	20231019	0.54	N	019170	500	264 억		2750546	N	N	234	N	00	N
139	20231205	150308	57	100.00	KOSPI200		의약품	N	N	N	N		N	14180	1410	2	11.04	13168477980	946776	938.15	12770	14670	12650	16600	8940	12770	13908.76	5.19	0	-103942	13070	12920	12730	12580	12390	12995	12655	265	3830	500	9190	10	1	52984990	7513	-22.12	2.31	12	1.79	-641.00	6131.00	25000	20221201	-43.28	9560	20231019	48.33	23200	-38.88	20230313	9560	48.33	20231019	24000	-40.92	20221214	9560	48.33	20231019	0.54	N	019170	500	264 억		2750546	N	N	234	N	00	N
140	20231205	140308	57	100.00	KOSPI200		의약품	N	N	N	N		N	13310	540	2	4.23	2877475180	218938	216.94	12770	13450	12650	16600	8940	12770	13142.88	5.19	0	22882	13070	12920	12730	12580	12390	12995	12655	265	3830	500	9190	10	1	52984990	7052	-20.76	2.17	12	0.41	-641.00	6131.00	25000	20221201	-46.76	9560	20231019	39.23	23200	-42.63	20230313	9560	39.23	20231019	24000	-44.54	20221214	9560	39.23	20231019	0.54	N	019170	500	264 억		2750546	N	N	234	N	00	N
141	20231205	130309	57	100.00	KOSPI200		의약품	N	N	N	N		N	13150	380	2	2.98	1544575570	119006	117.92	12770	13190	12650	16600	8940	12770	12978.97	5.19	0	35475	13070	12920	12730	12580	12390	12995	12655	265	3830	500	9190	10	1	52984990	6968	-20.51	2.14	12	0.22	-641.00	6131.00	25000	20221201	-47.40	9560	20231019	37.55	23200	-43.32	20230313	9560	37.55	20231019	24000	-45.21	20221214	9560	37.55	20231019	0.54	N	019170	500	264 억		2750546	N	N	234	N	00	N
142	20231205	120306	57	100.00	KOSPI200		의약품	N	N	N	N		N	13050	280	2	2.19	1068784690	82648	81.90	12770	13100	12650	16600	8940	12770	12931.77	5.19	0	16971	13070	12920	12730	12580	12390	12995	12655	265	3830	500	9190	10	1	52984990	6915	-20.36	2.13	12	0.16	-641.00	6131.00	25000	20221201	-47.80	9560	20231019	36.51	23200	-43.75	20230313	9560	36.51	20231019	24000	-45.62	20221214	9560	36.51	20231019	0.54	N	019170	500	264 억		2750546	N	N	234	N	00	N
143	20231205	110306	57	100.00	KOSPI200		의약품	N	N	N	N		N	13010	240	2	1.88	862821390	66855	66.25	12770	13100	12650	16600	8940	12770	12905.86	5.19	0	17369	13070	12920	12730	12580	12390	12995	12655	265	3830	500	9190	10	1	52984990	6893	-20.30	2.12	12	0.13	-641.00	6131.00	25000	20221201	-47.96	9560	20231019	36.09	23200	-43.92	20230313	9560	36.09	20231019	24000	-45.79	20221214	9560	36.09	20231019	0.54	N	019170	500	264 억		2750546	N	N	234	N	00	N
144	20231205	100306	57	100.00	KOSPI200		의약품	N	N	N	N		N	12920	150	2	1.17	367398960	28666	28.40	12770	12940	12650	16600	8940	12770	12816.54	5.19	0	3939	13070	12920	12730	12580	12390	12995	12655	265	3830	500	9190	10	1	52984990	6846	-20.16	2.11	12	0.05	-641.00	6131.00	25000	20221201	-48.32	9560	20231019	35.15	23200	-44.31	20230313	9560	35.15	20231019	24000	-46.17	20221214	9560	35.15	20231019	0.54	N	019170	500	264 억		2750546	N	N	234	N	00	N
145	20231205	090305	57	100.00	KOSPI200		의약품	N	N	N	N		N	12680	-90	5	-0.70	27341100	2149	2.13	12770	12770	12650	16600	8940	12770	12722.71	5.19	0	503	13070	12920	12730	12580	12390	12995	12655	265	3830	500	9190	10	1	52984990	6718	-19.78	2.07	12	0.00	-641.00	6131.00	25000	20221201	-49.28	9560	20231019	32.64	23200	-45.34	20230313	9560	32.64	20231019	24000	-47.17	20221214	9560	32.64	20231019	0.54	N	019170	500	264 억		2750546	N	N	234	N	00	N
146	20231204	160306	57	100.00	KOSPI200		의약품	N	N	N	N		N	12770	-10	5	-0.08	1268339900	99906	72.39	12740	12880	12540	16610	8950	12780	12695.29	5.17	0	16286	13173	12976	12703	12506	12233	13075	12605	265	3830	500	9200	10	1	52984990	6766	-19.92	2.08	12	0.19	-641.00	6131.00	25000	20221201	-48.92	9560	20231019	33.58	23200	-44.96	20230313	9560	33.58	20231019	24000	-46.79	20221214	9560	33.58	20231019	0.54	N	019170	500	264 억		2737723	N	N	234	N	00	N
147	20231204	150308	57	100.00	KOSPI200		의약품	N	N	N	N		N	12710	-70	5	-0.55	1153534300	90905	65.87	12740	12880	12540	16610	8950	12780	12689.45	5.17	0	13515	13173	12976	12703	12506	12233	13075	12605	265	3830	500	9200	10	1	52984990	6734	-19.83	2.07	12	0.17	-641.00	6131.00	25000	20221201	-49.16	9560	20231019	32.95	23200	-45.22	20230313	9560	32.95	20231019	24000	-47.04	20221214	9560	32.95	20231019	0.54	N	019170	500	264 억		2737723	N	N	274	N	00	N
148	20231204	140306	57	100.00	KOSPI200		의약품	N	N	N	N		N	12720	-60	5	-0.47	1013099360	79857	57.86	12740	12880	12540	16610	8950	12780	12686.42	5.17	0	13204	13173	12976	12703	12506	12233	13075	12605	265	3830	500	9200	10	1	52984990	6740	-19.84	2.07	12	0.15	-641.00	6131.00	25000	20221201	-49.12	9560	20231019	33.05	23200	-45.17	20230313	9560	33.05	20231019	24000	-47.00	20221214	9560	33.05	20231019	0.54	N	019170	500	264 억		2737723	N	N	274	N	00	N
149	20231204	130305	57	100.00	KOSPI200		의약품	N	N	N	N		N	12820	40	2	0.31	907077840	71527	51.83	12740	12880	12540	16610	8950	12780	12681.61	5.17	0	10521	13173	12976	12703	12506	12233	13075	12605	265	3830	500	9200	10	1	52984990	6793	-20.00	2.09	12	0.13	-641.00	6131.00	25000	20221201	-48.72	9560	20231019	34.10	23200	-44.74	20230313	9560	34.10	20231019	24000	-46.58	20221214	9560	34.10	20231019	0.54	N	019170	500	264 억		2737723	N	N	274	N	00	N
150	20231204	120306	57	100.00	KOSPI200		의약품	N	N	N	N		N	12780	0	3	0.00	722482630	57119	41.39	12740	12800	12540	16610	8950	12780	12648.73	5.17	0	1506	13173	12976	12703	12506	12233	13075	12605	265	3830	500	9200	10	1	52984990	6771	-19.94	2.08	12	0.11	-641.00	6131.00	25000	20221201	-48.88	9560	20231019	33.68	23200	-44.91	20230313	9560	33.68	20231019	24000	-46.75	20221214	9560	33.68	20231019	0.54	N	019170	500	264 억		2737723	N	N	274	N	00	N
151	20231204	110306	57	100.00	KOSPI200		의약품	N	N	N	N		N	12680	-100	5	-0.78	566722630	44884	32.52	12740	12750	12540	16610	8950	12780	12626.38	5.17	0	-5671	13173	12976	12703	12506	12233	13075	12605	265	3830	500	9200	10	1	52984990	6718	-19.78	2.07	12	0.08	-641.00	6131.00	25000	20221201	-49.28	9560	20231019	32.64	23200	-45.34	20230313	9560	32.64	20231019	24000	-47.17	20221214	9560	32.64	20231019	0.54	N	019170	500	264 억		2737723	N	N	274	N	00	N
152	20231204	100305	57	100.00	KOSPI200		의약품	N	N	N	N		N	12610	-170	5	-1.33	474684220	37636	27.27	12740	12750	12540	16610	8950	12780	12612.50	5.17	0	-7319	13173	12976	12703	12506	12233	13075	12605	265	3830	500	9200	10	1	52984990	6681	-19.67	2.06	12	0.07	-641.00	6131.00	25000	20221201	-49.56	9560	20231019	31.90	23200	-45.65	20230313	9560	31.90	20231019	24000	-47.46	20221214	9560	31.90	20231019	0.54	N	019170	500	264 억		2737723	N	N	274	N	00	N
153	20231204	090305	57	100.00	KOSPI200		의약품	N	N	N	N		N	12690	-90	5	-0.70	69540740	5501	3.99	12740	12740	12570	16610	8950	12780	12641.47	5.17	0	-2284	13173	12976	12703	12506	12233	13075	12605	265	3830	500	9200	10	1	52984990	6724	-19.80	2.07	12	0.01	-641.00	6131.00	25000	20221201	-49.24	9560	20231019	32.74	23200	-45.30	20230313	9560	32.74	20231019	24000	-47.12	20221214	9560	32.74	20231019	0.54	N	019170	500	264 억		2737723	N	N	274	N	00	N
154	20231201	160305	57	100.00	KOSPI200		의약품	N	N	N	N		N	12780	120	2	0.95	1741826350	136826	103.08	12750	12900	12430	16450	8870	12660	12730.18	5.11	0	25148	12806	12732	12606	12532	12406	12770	12570	265	3790	500	9110	10	1	52984990	6771	-19.94	2.08	12	0.26	-641.00	6131.00	25000	20221201	-48.88	9560	20231019	33.68	23200	-44.91	20230313	9560	33.68	20231019	25000	-48.88	20221201	9560	33.68	20231019	0.54	N	019170	500	264 억		2708869	N	N	274	N	00	N
155	20231201	150305	57	100.00	KOSPI200		의약품	N	N	N	N		N	12850	190	2	1.50	1644462920	129219	97.35	12750	12900	12430	16450	8870	12660	12726.17	5.11	0	24922	12806	12732	12606	12532	12406	12770	12570	265	3790	500	9110	10	1	52984990	6809	-20.05	2.10	12	0.24	-641.00	6131.00	25000	20221201	-48.60	9560	20231019	34.41	23200	-44.61	20230313	9560	34.41	20231019	25000	-48.60	20221201	9560	34.41	20231019	0.54	N	019170	500	264 억		2708869	N	N	2105	N	00	N
156	20231201	140305	57	100.00	KOSPI200		의약품	N	N	N	N		N	12840	180	2	1.42	1363641380	107388	80.90	12750	12900	12430	16450	8870	12660	12698.27	5.11	0	22394	12806	12732	12606	12532	12406	12770	12570	265	3790	500	9110	10	1	52984990	6803	-20.03	2.09	12	0.20	-641.00	6131.00	25000	20221201	-48.64	9560	20231019	34.31	23200	-44.66	20230313	9560	34.31	20231019	25000	-48.64	20221201	9560	34.31	20231019	0.54	N	019170	500	264 억		2708869	N	N	2105	N	00	N
157	20231201	130304	57	100.00	KOSPI200		의약품	N	N	N	N		N	12790	130	2	1.03	1266946440	99837	75.21	12750	12900	12430	16450	8870	12660	12690.15	5.11	0	19217	12806	12732	12606	12532	12406	12770	12570	265	3790	500	9110	10	1	52984990	6777	-19.95	2.09	12	0.19	-641.00	6131.00	25000	20221201	-48.84	9560	20231019	33.79	23200	-44.87	20230313	9560	33.79	20231019	25000	-48.84	20221201	9560	33.79	20231019	0.54	N	019170	500	264 억		2708869	N	N	2105	N	00	N
158	20231201	120306	57	100.00	KOSPI200		의약품	N	N	N	N		N	12840	180	2	1.42	1163311210	91751	69.12	12750	12900	12430	16450	8870	12660	12679.00	5.11	0	19988	12806	12732	12606	12532	12406	12770	12570	265	3790	500	9110	10	1	52984990	6803	-20.03	2.09	12	0.17	-641.00	6131.00	25000	20221201	-48.64	9560	20231019	34.31	23200	-44.66	20230313	9560	34.31	20231019	25000	-48.64	20221201	9560	34.31	20231019	0.54	N	019170	500	264 억		2708869	N	N	2105	N	00	N
159	20231201	110305	57	100.00	KOSPI200		의약품	N	N	N	N		N	12780	120	2	0.95	855497610	67742	51.04	12750	12830	12430	16450	8870	12660	12628.76	5.11	0	14711	12806	12732	12606	12532	12406	12770	12570	265	3790	500	9110	10	1	52984990	6771	-19.94	2.08	12	0.13	-641.00	6131.00	25000	20221201	-48.88	9560	20231019	33.68	23200	-44.91	20230313	9560	33.68	20231019	25000	-48.88	20221201	9560	33.68	20231019	0.54	N	019170	500	264 억		2708869	N	N	2105	N	00	N
160	20231201	100306	57	100.00	KOSPI200		의약품	N	N	N	N		N	12490	-170	5	-1.34	389423650	31116	23.44	12750	12750	12430	16450	8870	12660	12515.22	5.11	0	-8036	12806	12732	12606	12532	12406	12770	12570	265	3790	500	9110	10	1	52984990	6618	-19.49	2.04	12	0.06	-641.00	6131.00	25000	20221201	-50.04	9560	20231019	30.65	23200	-46.16	20230313	9560	30.65	20231019	25000	-50.04	20221201	9560	30.65	20231019	0.54	N	019170	500	264 억		2708869	N	N	2105	N	00	N
161	20231201	090302	57	100.00	KOSPI200		의약품	N	N	N	N		N	12560	-100	5	-0.79	41309170	3264	2.46	12750	12750	12540	16450	8870	12660	12656.00	5.11	0	-1446	12806	12732	12606	12532	12406	12770	12570	265	3790	500	9110	10	1	52984990	6655	-19.59	2.05	12	0.01	-641.00	6131.00	25000	20221201	-49.76	9560	20231019	31.38	23200	-45.86	20230313	9560	31.38	20231019	25000	-49.76	20221201	9560	31.38	20231019	0.54	N	019170	500	264 억		2708869	N	N	2105	N	00	N