KissMeData/068270/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

78 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160654	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	201500	11700	2	6.16	231255271300	1168768	231.65	190100	202500	189200	246500	132900	189800	197770.99	20.63	188084	213370	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	500	1	146402770	295002	54.80	6.35	12	0.80	3677.00	31719.00	202500	20231228	-0.49	131000	20231005	53.82	202500	-0.49	20231228	131000	53.82	20231005	202500	-0.49	20231228	131000	53.82	20231005	0.78	N	068270	1000	1464 억	30207149	N	N	20926	N	N
3	20231229	150649	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	201500	11700	2	6.16	231255271300	1168768	231.65	190100	202500	189200	246500	132900	189800	197770.99	20.63	188084	213370	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	500	1	146402770	295002	54.80	6.35	12	0.80	3677.00	31719.00	202500	20231228	-0.49	131000	20231005	53.82	202500	-0.49	20231228	131000	53.82	20231005	202500	-0.49	20231228	131000	53.82	20231005	0.78	N	068270	1000	1464 억	30207149	N	N	20926	N	N
4	20231229	140650	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	201500	11700	2	6.16	231255271300	1168768	231.65	190100	202500	189200	246500	132900	189800	197770.99	20.63	188084	213370	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	500	1	146402770	295002	54.80	6.35	12	0.80	3677.00	31719.00	202500	20231228	-0.49	131000	20231005	53.82	202500	-0.49	20231228	131000	53.82	20231005	202500	-0.49	20231228	131000	53.82	20231005	0.78	N	068270	1000	1464 억	30207149	N	N	20926	N	N
5	20231229	130649	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	201500	11700	2	6.16	231255271300	1168768	231.65	190100	202500	189200	246500	132900	189800	197770.99	20.63	188084	213370	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	500	1	146402770	295002	54.80	6.35	12	0.80	3677.00	31719.00	202500	20231228	-0.49	131000	20231005	53.82	202500	-0.49	20231228	131000	53.82	20231005	202500	-0.49	20231228	131000	53.82	20231005	0.78	N	068270	1000	1464 억	30207149	N	N	20926	N	N
6	20231229	120651	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	201500	11700	2	6.16	231255271300	1168768	231.65	190100	202500	189200	246500	132900	189800	197770.99	20.63	188084	213370	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	500	1	146402770	295002	54.80	6.35	12	0.80	3677.00	31719.00	202500	20231228	-0.49	131000	20231005	53.82	202500	-0.49	20231228	131000	53.82	20231005	202500	-0.49	20231228	131000	53.82	20231005	0.78	N	068270	1000	1464 억	30207149	N	N	20926	N	N
7	20231229	110623	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	201500	11700	2	6.16	231255271300	1168768	231.65	190100	202500	189200	246500	132900	189800	197770.99	20.63	188084	213370	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	500	1	146402770	295002	54.80	6.35	12	0.80	3677.00	31719.00	202500	20231228	-0.49	131000	20231005	53.82	202500	-0.49	20231228	131000	53.82	20231005	202500	-0.49	20231228	131000	53.82	20231005	0.78	N	068270	1000	1464 억	30207149	N	N	20926	N	N
8	20231229	100628	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	201500	11700	2	6.16	231255271300	1168768	231.65	190100	202500	189200	246500	132900	189800	197770.99	20.63	188084	213370	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	500	1	146402770	295002	54.80	6.35	12	0.80	3677.00	31719.00	202500	20231228	-0.49	131000	20231005	53.82	202500	-0.49	20231228	131000	53.82	20231005	202500	-0.49	20231228	131000	53.82	20231005	0.78	N	068270	1000	1464 억	30207149	N	N	20926	N	N
9	20231229	090629	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	201500	11700	2	6.16	231255271300	1168768	231.65	190100	202500	189200	246500	132900	189800	197770.99	20.63	188084	213370	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	500	1	146402770	295002	54.80	6.35	12	0.80	3677.00	31719.00	202500	20231228	-0.49	131000	20231005	53.82	202500	-0.49	20231228	131000	53.82	20231005	202500	-0.49	20231228	131000	53.82	20231005	0.78	N	068270	1000	1464 억	30207149	N	N	20926	N	N
10	20231228	160622	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	201500	11700	2	6.16	227609928800	1150736	228.07	190100	202500	189200	246500	132900	189800	197770.99	20.51	1811	213370	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	500	1	146402770	295002	54.80	6.35	12	0.79	3677.00	31719.00	202500	20231228	-0.49	131000	20231005	53.82	202500	-0.49	20231228	131000	53.82	20231005	202500	-0.49	20231228	131000	53.82	20231005	0.78	N	068270	1000	1464 억	30020876	N	N	20800	N	N
11	20231228	150628	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	201000	11200	2	5.90	200887718300	1018209	201.81	190100	202000	189200	246500	132900	189800	197296.79	20.51	1811	205394	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	500	1	146402770	294270	54.66	6.34	12	0.70	3677.00	31719.00	202000	20231228	-0.50	131000	20231005	53.44	202000	-0.50	20231228	131000	53.44	20231005	202000	-0.50	20231228	131000	53.44	20231005	0.78	N	068270	1000	1464 억	30020876	N	N	31824	N	N
12	20231228	140622	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	198900	9100	2	4.79	159514387200	811566	160.85	190100	200000	189200	246500	132900	189800	196553.17	20.51	1811	127169	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	100	1	146402770	291195	54.09	6.27	12	0.55	3677.00	31719.00	200000	20231228	-0.55	131000	20231005	51.83	200000	-0.55	20231228	131000	51.83	20231005	200000	-0.55	20231228	131000	51.83	20231005	0.78	N	068270	1000	1464 억	30020876	N	N	31824	N	N
13	20231228	130622	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	199900	10100	2	5.32	140173055000	714556	141.62	190100	200000	189200	246500	132900	189800	196170.01	20.51	1811	102727	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	100	1	146402770	292659	54.36	6.30	12	0.49	3677.00	31719.00	200000	20231228	-0.05	131000	20231005	52.60	200000	-0.05	20231228	131000	52.60	20231005	200000	-0.05	20231228	131000	52.60	20231005	0.78	N	068270	1000	1464 억	30020876	N	N	31824	N	N
14	20231228	120624	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	199700	9900	2	5.22	118286844900	604997	119.91	190100	200000	189200	246500	132900	189800	195518.50	20.51	1811	83975	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	100	1	146402770	292366	54.31	6.30	12	0.41	3677.00	31719.00	200000	20231228	-0.15	131000	20231005	52.44	200000	-0.15	20231228	131000	52.44	20231005	200000	-0.15	20231228	131000	52.44	20231005	0.78	N	068270	1000	1464 억	30020876	N	N	31824	N	N
15	20231228	110624	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	196300	6500	2	3.42	69490715500	359238	71.20	190100	196700	189200	246500	132900	189800	193441.44	20.51	1811	60905	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	100	1	146402770	287389	53.39	6.19	12	0.25	3677.00	31719.00	196700	20231228	-0.20	131000	20231005	49.85	196700	-0.20	20231228	131000	49.85	20231005	196700	-0.20	20231228	131000	49.85	20231005	0.78	N	068270	1000	1464 억	30020876	N	N	31824	N	N
16	20231228	100622	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	194000	4200	2	2.21	29043008700	151985	30.12	190100	194200	189200	246500	132900	189800	191093.16	20.51	1811	29297	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	100	1	146402770	284021	52.76	6.12	12	0.10	3677.00	31719.00	194200	20231228	-0.10	131000	20231005	48.09	194200	-0.10	20231228	131000	48.09	20231005	194200	-0.10	20231228	131000	48.09	20231005	0.78	N	068270	1000	1464 억	30020876	N	N	31824	N	N
17	20231228	090622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	190000	200	2	0.11	3779228800	19910	3.95	190100	190200	189200	246500	132900	189800	189815.78	20.51	1811	664	193133	191466	188833	187166	184533	192300	188000	1464	56700	1000	148040	100	1	146402770	278165	51.67	5.99	12	0.01	3677.00	31719.00	191300	20231222	-0.68	131000	20231005	45.04	191300	-0.68	20231222	131000	45.04	20231005	191300	-0.68	20231222	131000	45.04	20231005	0.78	N	068270	1000	1464 억	30020876	N	N	31824	N	N
18	20231227	160617	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189800	1000	2	0.53	94625303400	501087	82.07	188800	190500	186200	245000	132200	188800	188838.80	20.54	-27772	5476	191133	189966	188633	187466	186133	190550	188050	1464	56200	1000	147260	100	1	146402770	277872	51.62	5.98	12	0.34	3677.00	31719.00	191300	20231222	-0.78	131000	20231005	44.89	191300	-0.78	20231222	131000	44.89	20231005	191300	-0.78	20231222	131000	44.89	20231005	0.77	N	068270	1000	1464 억	30076788	N	N	31780	N	N
19	20231227	150626	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189200	400	2	0.21	85314859700	451940	74.02	188800	190500	186200	245000	132200	188800	188774.74	20.54	-27772	-6914	191133	189966	188633	187466	186133	190550	188050	1464	56200	1000	147260	100	1	146402770	276994	51.45	5.96	12	0.31	3677.00	31719.00	191300	20231222	-1.10	131000	20231005	44.43	191300	-1.10	20231222	131000	44.43	20231005	191300	-1.10	20231222	131000	44.43	20231005	0.77	N	068270	1000	1464 억	30076788	N	N	509	N	N
20	20231227	140623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189800	1000	2	0.53	75605805900	400689	65.62	188800	190500	186200	245000	132200	188800	188689.47	20.54	-27772	-13893	191133	189966	188633	187466	186133	190550	188050	1464	56200	1000	147260	100	1	146402770	277872	51.62	5.98	12	0.27	3677.00	31719.00	191300	20231222	-0.78	131000	20231005	44.89	191300	-0.78	20231222	131000	44.89	20231005	191300	-0.78	20231222	131000	44.89	20231005	0.77	N	068270	1000	1464 억	30076788	N	N	509	N	N
21	20231227	130619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189500	700	2	0.37	66558495900	352877	57.79	188800	190500	186200	245000	132200	188800	188616.66	20.54	-27772	-16451	191133	189966	188633	187466	186133	190550	188050	1464	56200	1000	147260	100	1	146402770	277433	51.54	5.97	12	0.24	3677.00	31719.00	191300	20231222	-0.94	131000	20231005	44.66	191300	-0.94	20231222	131000	44.66	20231005	191300	-0.94	20231222	131000	44.66	20231005	0.77	N	068270	1000	1464 억	30076788	N	N	509	N	N
22	20231227	120619	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189300	500	2	0.26	58504650000	310433	50.84	188800	190500	186200	245000	132200	188800	188461.35	20.54	-27772	-18531	191133	189966	188633	187466	186133	190550	188050	1464	56200	1000	147260	100	1	146402770	277140	51.48	5.97	12	0.21	3677.00	31719.00	191300	20231222	-1.05	131000	20231005	44.50	191300	-1.05	20231222	131000	44.50	20231005	191300	-1.05	20231222	131000	44.50	20231005	0.77	N	068270	1000	1464 억	30076788	N	N	509	N	N
23	20231227	110623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189400	600	2	0.32	44380191300	236046	38.66	188800	189500	186200	245000	132200	188800	188014.74	20.54	-27772	-29745	191133	189966	188633	187466	186133	190550	188050	1464	56200	1000	147260	100	1	146402770	277287	51.51	5.97	12	0.16	3677.00	31719.00	191300	20231222	-0.99	131000	20231005	44.58	191300	-0.99	20231222	131000	44.58	20231005	191300	-0.99	20231222	131000	44.58	20231005	0.77	N	068270	1000	1464 억	30076788	N	N	509	N	N
24	20231227	100623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	187800	-1000	5	-0.53	30703902800	163660	26.80	188800	189000	186200	245000	132200	188800	187607.27	20.54	-27772	-37439	191133	189966	188633	187466	186133	190550	188050	1464	56200	1000	147260	100	1	146402770	274944	51.07	5.92	12	0.11	3677.00	31719.00	191300	20231222	-1.83	131000	20231005	43.36	191300	-1.83	20231222	131000	43.36	20231005	191300	-1.83	20231222	131000	43.36	20231005	0.77	N	068270	1000	1464 억	30076788	N	N	509	N	N
25	20231227	090624	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188700	-100	5	-0.05	7604844300	40373	6.61	188800	189000	186800	245000	132200	188800	188363.72	20.54	-27772	-11523	191133	189966	188633	187466	186133	190550	188050	1464	56200	1000	147260	100	1	146402770	276262	51.32	5.95	12	0.03	3677.00	31719.00	191300	20231222	-1.36	131000	20231005	44.05	191300	-1.36	20231222	131000	44.05	20231005	191300	-1.36	20231222	131000	44.05	20231005	0.77	N	068270	1000	1464 억	30076788	N	N	509	N	N
26	20231226	160625	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188800	3300	2	1.78	113935011300	603511	86.91	187300	189800	187300	241000	129900	185500	188787.38	20.48	-37897	52355	193700	189600	187200	183100	180700	188400	181900	1464	55500	1000	144690	100	1	146402770	276408	51.35	5.95	12	0.41	3677.00	31719.00	191300	20231222	-1.31	131000	20231005	44.12	191300	-1.31	20231222	131000	44.12	20231005	191300	-1.31	20231222	131000	44.12	20231005	0.76	N	068270	1000	1464 억	29981822	N	N	509	N	N
27	20231226	150622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189300	3800	2	2.05	97306614000	515500	74.23	187300	189800	187300	241000	129900	185500	188762.25	20.48	-37897	44702	193700	189600	187200	183100	180700	188400	181900	1464	55500	1000	144690	100	1	146402770	277140	51.48	5.97	12	0.35	3677.00	31719.00	191300	20231222	-1.05	131000	20231005	44.50	191300	-1.05	20231222	131000	44.50	20231005	191300	-1.05	20231222	131000	44.50	20231005	0.76	N	068270	1000	1464 억	29981822	N	N	2633	N	N
28	20231226	140624	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188400	2900	2	1.56	76569460500	405736	58.43	187300	189800	187300	241000	129900	185500	188718.24	20.48	-37897	22591	193700	189600	187200	183100	180700	188400	181900	1464	55500	1000	144690	100	1	146402770	275823	51.24	5.94	12	0.28	3677.00	31719.00	191300	20231222	-1.52	131000	20231005	43.82	191300	-1.52	20231222	131000	43.82	20231005	191300	-1.52	20231222	131000	43.82	20231005	0.76	N	068270	1000	1464 억	29981822	N	N	2633	N	N
29	20231226	130623	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189300	3800	2	2.05	61991426900	328499	47.30	187300	189800	187300	241000	129900	185500	188712.14	20.48	-37897	30353	193700	189600	187200	183100	180700	188400	181900	1464	55500	1000	144690	100	1	146402770	277140	51.48	5.97	12	0.22	3677.00	31719.00	191300	20231222	-1.05	131000	20231005	44.50	191300	-1.05	20231222	131000	44.50	20231005	191300	-1.05	20231222	131000	44.50	20231005	0.76	N	068270	1000	1464 억	29981822	N	N	2633	N	N
30	20231226	120622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188900	3400	2	1.83	52901789300	280454	40.39	187300	189800	187300	241000	129900	185500	188630.23	20.48	-37897	23937	193700	189600	187200	183100	180700	188400	181900	1464	55500	1000	144690	100	1	146402770	276555	51.37	5.96	12	0.19	3677.00	31719.00	191300	20231222	-1.25	131000	20231005	44.20	191300	-1.25	20231222	131000	44.20	20231005	191300	-1.25	20231222	131000	44.20	20231005	0.76	N	068270	1000	1464 억	29981822	N	N	2633	N	N
31	20231226	110625	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188800	3300	2	1.78	42310513200	224371	32.31	187300	189800	187300	241000	129900	185500	188575.26	20.48	-37897	16698	193700	189600	187200	183100	180700	188400	181900	1464	55500	1000	144690	100	1	146402770	276408	51.35	5.95	12	0.15	3677.00	31719.00	191300	20231222	-1.31	131000	20231005	44.12	191300	-1.31	20231222	131000	44.12	20231005	191300	-1.31	20231222	131000	44.12	20231005	0.76	N	068270	1000	1464 억	29981822	N	N	2633	N	N
32	20231226	100622	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	188100	2600	2	1.40	32602218000	172793	24.88	187300	189800	187300	241000	129900	185500	188679.73	20.48	-37897	514	193700	189600	187200	183100	180700	188400	181900	1464	55500	1000	144690	100	1	146402770	275384	51.16	5.93	12	0.12	3677.00	31719.00	191300	20231222	-1.67	131000	20231005	43.59	191300	-1.67	20231222	131000	43.59	20231005	191300	-1.67	20231222	131000	43.59	20231005	0.76	N	068270	1000	1464 억	29981822	N	N	2633	N	N
33	20231226	090624	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	189700	4200	2	2.26	10191332800	53983	7.77	187300	189800	187300	241000	129900	185500	188793.92	20.48	-37897	7810	193700	189600	187200	183100	180700	188400	181900	1464	55500	1000	144690	100	1	146402770	277726	51.59	5.98	12	0.04	3677.00	31719.00	191300	20231222	-0.84	131000	20231005	44.81	191300	-0.84	20231222	131000	44.81	20231005	191300	-0.84	20231222	131000	44.81	20231005	0.76	N	068270	1000	1464 억	29981822	N	N	2633	N	N
34	20231222	160615	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	185500	-2200	5	-1.17	128923511800	683787	120.98	189300	191300	184800	244000	131400	187700	188553.81	20.53	-42365	32096	191900	189800	187300	185200	182700	190850	186250	1464	56300	1000	146400	100	1	146402770	271577	50.45	5.85	12	0.47	3677.00	31719.00	191300	20231222	-3.03	131000	20231005	41.60	191300	-3.03	20231222	131000	41.60	20231005	191300	-3.03	20231222	131000	41.60	20231005	0.78	N	068270	1000	1464 억	30057731	N	N	2618	N	N
35	20231222	150613	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	185900	-1800	5	-0.96	110214269400	582950	103.14	189300	191300	184800	244000	131400	187700	189063.76	20.53	-42365	36605	191900	189800	187300	185200	182700	190850	186250	1464	56300	1000	146400	100	1	146402770	272163	50.56	5.86	12	0.40	3677.00	31719.00	191300	20231222	-2.82	131000	20231005	41.91	191300	-2.82	20231222	131000	41.91	20231005	191300	-2.82	20231222	131000	41.91	20231005	0.78	N	068270	1000	1464 억	30057731	N	N	5030	N	N
36	20231222	140609	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	189000	1300	2	0.69	75067802200	394606	69.82	189300	191300	188000	244000	131400	187700	190236.93	20.53	-42365	36073	191900	189800	187300	185200	182700	190850	186250	1464	56300	1000	146400	100	1	146402770	276701	51.40	5.96	12	0.27	3677.00	31719.00	191300	20231222	-1.20	131000	20231005	44.27	191300	-1.20	20231222	131000	44.27	20231005	191300	-1.20	20231222	131000	44.27	20231005	0.78	N	068270	1000	1464 억	30057731	N	N	5030	N	N
37	20231222	130612	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	190500	2800	2	1.49	61657744200	323995	57.32	189300	191300	188000	244000	131400	187700	190307.26	20.53	-42365	40161	191900	189800	187300	185200	182700	190850	186250	1464	56300	1000	146400	100	1	146402770	278897	51.81	6.01	12	0.22	3677.00	31719.00	191300	20231222	-0.42	131000	20231005	45.42	191300	-0.42	20231222	131000	45.42	20231005	191300	-0.42	20231222	131000	45.42	20231005	0.78	N	068270	1000	1464 억	30057731	N	N	5030	N	N
38	20231222	120610	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	190600	2900	2	1.55	54921135900	288607	51.06	189300	191300	188000	244000	131400	187700	190300.27	20.53	-42365	34485	191900	189800	187300	185200	182700	190850	186250	1464	56300	1000	146400	100	1	146402770	279044	51.84	6.01	12	0.20	3677.00	31719.00	191300	20231222	-0.37	131000	20231005	45.50	191300	-0.37	20231222	131000	45.50	20231005	191300	-0.37	20231222	131000	45.50	20231005	0.78	N	068270	1000	1464 억	30057731	N	N	5030	N	N
39	20231222	110612	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	190300	2600	2	1.39	47725901300	250844	44.38	189300	191300	188000	244000	131400	187700	190264.64	20.53	-42365	27156	191900	189800	187300	185200	182700	190850	186250	1464	56300	1000	146400	100	1	146402770	278604	51.75	6.00	12	0.17	3677.00	31719.00	191300	20231222	-0.52	131000	20231005	45.27	191300	-0.52	20231222	131000	45.27	20231005	191300	-0.52	20231222	131000	45.27	20231005	0.78	N	068270	1000	1464 억	30057731	N	N	5030	N	N
40	20231222	100609	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	190400	2700	2	1.44	35524354100	186699	33.03	189300	191300	188000	244000	131400	187700	190280.62	20.53	-42365	25478	191900	189800	187300	185200	182700	190850	186250	1464	56300	1000	146400	100	1	146402770	278751	51.78	6.00	12	0.13	3677.00	31719.00	191300	20231222	-0.47	131000	20231005	45.34	191300	-0.47	20231222	131000	45.34	20231005	191300	-0.47	20231222	131000	45.34	20231005	0.78	N	068270	1000	1464 억	30057731	N	N	5030	N	N
41	20231222	090610	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	190500	2800	2	1.49	12713855300	66890	11.83	189300	191000	188000	244000	131400	187700	190082.78	20.53	-42365	12001	191900	189800	187300	185200	182700	190850	186250	1464	56300	1000	146400	100	1	146402770	278897	51.81	6.01	12	0.05	3677.00	31719.00	191000	20231222	-0.26	131000	20231005	45.42	191000	-0.26	20231222	131000	45.42	20231005	191000	-0.26	20231222	131000	45.42	20231005	0.78	N	068270	1000	1464 억	30057731	N	N	5030	N	N
42	20231221	160607	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	187700	1400	2	0.75	104341102500	556850	64.42	185100	189400	184800	242000	130500	186300	187377.16	20.26	-28898	43940	193766	190032	185566	181832	177366	191900	183700	1464	55700	1000	145310	100	1	146402770	274798	51.05	5.92	12	0.38	3677.00	31719.00	189400	20231221	-0.90	131000	20231005	43.28	189400	-0.90	20231221	131000	43.28	20231005	189400	-0.90	20231221	131000	43.28	20231005	0.79	N	068270	1000	1464 억	29665476	N	N	5030	N	N
43	20231221	150609	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	186800	500	2	0.27	91465176100	488165	56.48	185100	189400	184800	242000	130500	186300	187366.23	20.26	-28898	35603	193766	190032	185566	181832	177366	191900	183700	1464	55700	1000	145310	100	1	146402770	273480	50.80	5.89	12	0.33	3677.00	31719.00	189400	20231221	-1.37	131000	20231005	42.60	189400	-1.37	20231221	131000	42.60	20231005	189400	-1.37	20231221	131000	42.60	20231005	0.79	N	068270	1000	1464 억	29665476	N	N	15421	N	N
44	20231221	140608	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	186900	600	2	0.32	82738696100	441436	51.07	185100	189400	184800	242000	130500	186300	187431.90	20.26	-28898	32511	193766	190032	185566	181832	177366	191900	183700	1464	55700	1000	145310	100	1	146402770	273627	50.83	5.89	12	0.30	3677.00	31719.00	189400	20231221	-1.32	131000	20231005	42.67	189400	-1.32	20231221	131000	42.67	20231005	189400	-1.32	20231221	131000	42.67	20231005	0.79	N	068270	1000	1464 억	29665476	N	N	15421	N	N
45	20231221	130608	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	186200	-100	5	-0.05	74342462300	396460	45.87	185100	189400	184800	242000	130500	186300	187517.00	20.26	-28898	29367	193766	190032	185566	181832	177366	191900	183700	1464	55700	1000	145310	100	1	146402770	272602	50.64	5.87	12	0.27	3677.00	31719.00	189400	20231221	-1.69	131000	20231005	42.14	189400	-1.69	20231221	131000	42.14	20231005	189400	-1.69	20231221	131000	42.14	20231005	0.79	N	068270	1000	1464 억	29665476	N	N	15421	N	N
46	20231221	120610	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	187800	1500	2	0.81	64250081100	342520	39.63	185100	189400	184800	242000	130500	186300	187582.14	20.26	-28898	32013	193766	190032	185566	181832	177366	191900	183700	1464	55700	1000	145310	100	1	146402770	274944	51.07	5.92	12	0.23	3677.00	31719.00	189400	20231221	-0.84	131000	20231005	43.36	189400	-0.84	20231221	131000	43.36	20231005	189400	-0.84	20231221	131000	43.36	20231005	0.79	N	068270	1000	1464 억	29665476	N	N	15421	N	N
47	20231221	110610	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	186500	200	2	0.11	56778994300	302692	35.02	185100	189400	184800	242000	130500	186300	187581.93	20.26	-28898	25679	193766	190032	185566	181832	177366	191900	183700	1464	55700	1000	145310	100	1	146402770	273041	50.72	5.88	12	0.21	3677.00	31719.00	189400	20231221	-1.53	131000	20231005	42.37	189400	-1.53	20231221	131000	42.37	20231005	189400	-1.53	20231221	131000	42.37	20231005	0.79	N	068270	1000	1464 억	29665476	N	N	15421	N	N
48	20231221	100607	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	188300	2000	2	1.07	37488683400	199852	23.12	185100	189400	184800	242000	130500	186300	187585.01	20.26	-28898	6569	193766	190032	185566	181832	177366	191900	183700	1464	55700	1000	145310	100	1	146402770	275676	51.21	5.94	12	0.14	3677.00	31719.00	189400	20231221	-0.58	131000	20231005	43.74	189400	-0.58	20231221	131000	43.74	20231005	189400	-0.58	20231221	131000	43.74	20231005	0.79	N	068270	1000	1464 억	29665476	N	N	15421	N	N
49	20231221	090608	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	185300	-1000	5	-0.54	7488554600	40413	4.68	185100	186200	184800	242000	130500	186300	185289.81	20.26	-28898	184	193766	190032	185566	181832	177366	191900	183700	1464	55700	1000	145310	100	1	146402770	271284	50.39	5.84	12	0.03	3677.00	31719.00	189300	20231220	-2.11	131000	20231005	41.45	189300	-2.11	20231220	131000	41.45	20231005	189300	-2.11	20231220	131000	41.45	20231005	0.79	N	068270	1000	1464 억	29665476	N	N	15421	N	N
50	20231220	160609	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	186300	5600	2	3.10	159204083600	857632	201.01	183200	189300	181100	234500	126500	180700	185631.06	20.08	-41008	160769	184100	182400	179700	178000	175300	183250	178850	1464	53800	1000	140940	100	1	146402770	272748	50.67	5.87	12	0.59	3677.00	31719.00	189300	20231220	-1.58	131000	20231005	42.21	189300	-1.58	20231220	131000	42.21	20231005	189300	-1.58	20231220	131000	42.21	20231005	0.80	N	068270	1000	1464 억	29399633	N	N	15421	N	N
51	20231220	150641	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	188000	7300	2	4.04	143440423500	773173	181.21	183200	189300	181100	234500	126500	180700	185521.78	20.08	-41008	154092	184100	182400	179700	178000	175300	183250	178850	1464	53800	1000	140940	100	1	146402770	275237	51.13	5.93	12	0.53	3677.00	31719.00	189300	20231220	-0.69	131000	20231005	43.51	189300	-0.69	20231220	131000	43.51	20231005	189300	-0.69	20231220	131000	43.51	20231005	0.80	N	068270	1000	1464 억	29399633	N	N	4013	N	N
52	20231220	140648	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	188000	7300	2	4.04	109900779200	595181	139.49	183200	188000	181100	234500	126500	180700	184651.03	20.08	-41008	123404	184100	182400	179700	178000	175300	183250	178850	1464	53800	1000	140940	100	1	146402770	275237	51.13	5.93	12	0.41	3677.00	31719.00	188000	20231220	0.00	131000	20231005	43.51	188000	0.00	20231220	131000	43.51	20231005	188000	0.00	20231220	131000	43.51	20231005	0.80	N	068270	1000	1464 억	29399633	N	N	4013	N	N
53	20231220	130645	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	185000	4300	2	2.38	76651725400	417051	97.75	183200	185200	181100	234500	126500	180700	183794.62	20.08	-41008	107106	184100	182400	179700	178000	175300	183250	178850	1464	53800	1000	140940	100	1	146402770	270845	50.31	5.83	12	0.28	3677.00	31719.00	185200	20231220	-0.11	131000	20231005	41.22	185200	-0.11	20231220	131000	41.22	20231005	185200	-0.11	20231220	131000	41.22	20231005	0.80	N	068270	1000	1464 억	29399633	N	N	4013	N	N
54	20231220	120606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	184500	3800	2	2.10	57879286800	315420	73.93	183200	184600	181100	234500	126500	180700	183499.12	20.08	-41008	89045	184100	182400	179700	178000	175300	183250	178850	1464	53800	1000	140940	100	1	146402770	270113	50.18	5.82	12	0.22	3677.00	31719.00	184900	20231212	-0.22	131000	20231005	40.84	184900	-0.22	20231212	131000	40.84	20231005	184900	-0.22	20231212	131000	40.84	20231005	0.80	N	068270	1000	1464 억	29399633	N	N	4013	N	N
55	20231220	110609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183500	2800	2	1.55	48387168700	263900	61.85	183200	184500	181100	234500	126500	180700	183354.20	20.08	-41008	73883	184100	182400	179700	178000	175300	183250	178850	1464	53800	1000	140940	100	1	146402770	268649	49.90	5.79	12	0.18	3677.00	31719.00	184900	20231212	-0.76	131000	20231005	40.08	184900	-0.76	20231212	131000	40.08	20231005	184900	-0.76	20231212	131000	40.08	20231005	0.80	N	068270	1000	1464 억	29399633	N	N	4013	N	N
56	20231220	100609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183400	2700	2	1.49	30550631500	166914	39.12	183200	183800	181100	234500	126500	180700	183032.20	20.08	-41008	38283	184100	182400	179700	178000	175300	183250	178850	1464	53800	1000	140940	100	1	146402770	268503	49.88	5.78	12	0.11	3677.00	31719.00	184900	20231212	-0.81	131000	20231005	40.00	184900	-0.81	20231212	131000	40.00	20231005	184900	-0.81	20231212	131000	40.00	20231005	0.80	N	068270	1000	1464 억	29399633	N	N	4013	N	N
57	20231220	090607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182200	1500	2	0.83	7709681800	42154	9.88	183200	183500	181100	234500	126500	180700	182893.35	20.08	-41008	6431	184100	182400	179700	178000	175300	183250	178850	1464	53800	1000	140940	100	1	146402770	266746	49.55	5.74	12	0.03	3677.00	31719.00	184900	20231212	-1.46	131000	20231005	39.08	184900	-1.46	20231212	131000	39.08	20231005	184900	-1.46	20231212	131000	39.08	20231005	0.80	N	068270	1000	1464 억	29399633	N	N	4013	N	N
58	20231219	160607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180700	3500	2	1.98	76153249400	422892	64.15	177000	181400	177000	230000	124100	177200	180075.64	20.00	-45735	100393	181400	179300	176700	174600	172000	180350	175650	1464	52800	1000	138210	100	1	146402770	264550	49.14	5.70	12	0.29	3677.00	31719.00	184900	20231212	-2.27	131000	20231005	37.94	184900	-2.27	20231212	131000	37.94	20231005	184900	-2.27	20231212	131000	37.94	20231005	0.73	N	068270	1000	1464 억	29278194	N	N	4013	N	N
59	20231219	150610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180600	3400	2	1.92	67093570900	372744	56.54	177000	181400	177000	230000	124100	177200	179999.07	20.00	-45735	90853	181400	179300	176700	174600	172000	180350	175650	1464	52800	1000	138210	100	1	146402770	264403	49.12	5.69	12	0.25	3677.00	31719.00	184900	20231212	-2.33	131000	20231005	37.86	184900	-2.33	20231212	131000	37.86	20231005	184900	-2.33	20231212	131000	37.86	20231005	0.73	N	068270	1000	1464 억	29278194	N	N	1255	N	N
60	20231219	140607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180300	3100	2	1.75	53408985600	296838	45.03	177000	181400	177000	230000	124100	177200	179926.39	20.00	-45735	73901	181400	179300	176700	174600	172000	180350	175650	1464	52800	1000	138210	100	1	146402770	263964	49.03	5.68	12	0.20	3677.00	31719.00	184900	20231212	-2.49	131000	20231005	37.63	184900	-2.49	20231212	131000	37.63	20231005	184900	-2.49	20231212	131000	37.63	20231005	0.73	N	068270	1000	1464 억	29278194	N	N	1255	N	N
61	20231219	130610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180700	3500	2	1.98	47877396600	266176	40.37	177000	181400	177000	230000	124100	177200	179871.21	20.00	-45735	66706	181400	179300	176700	174600	172000	180350	175650	1464	52800	1000	138210	100	1	146402770	264550	49.14	5.70	12	0.18	3677.00	31719.00	184900	20231212	-2.27	131000	20231005	37.94	184900	-2.27	20231212	131000	37.94	20231005	184900	-2.27	20231212	131000	37.94	20231005	0.73	N	068270	1000	1464 억	29278194	N	N	1255	N	N
62	20231219	120611	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180200	3000	2	1.69	41940462200	233214	35.37	177000	181400	177000	230000	124100	177200	179836.82	20.00	-45735	58278	181400	179300	176700	174600	172000	180350	175650	1464	52800	1000	138210	100	1	146402770	263818	49.01	5.68	12	0.16	3677.00	31719.00	184900	20231212	-2.54	131000	20231005	37.56	184900	-2.54	20231212	131000	37.56	20231005	184900	-2.54	20231212	131000	37.56	20231005	0.73	N	068270	1000	1464 억	29278194	N	N	1255	N	N
63	20231219	110609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179900	2700	2	1.52	33513618300	186494	28.29	177000	181400	177000	230000	124100	177200	179703.48	20.00	-45735	39812	181400	179300	176700	174600	172000	180350	175650	1464	52800	1000	138210	100	1	146402770	263379	48.93	5.67	12	0.13	3677.00	31719.00	184900	20231212	-2.70	131000	20231005	37.33	184900	-2.70	20231212	131000	37.33	20231005	184900	-2.70	20231212	131000	37.33	20231005	0.73	N	068270	1000	1464 억	29278194	N	N	1255	N	N
64	20231219	100607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179600	2400	2	1.35	25853862100	143806	21.81	177000	181400	177000	230000	124100	177200	179782.93	20.00	-45735	34745	181400	179300	176700	174600	172000	180350	175650	1464	52800	1000	138210	100	1	146402770	262939	48.84	5.66	12	0.10	3677.00	31719.00	184900	20231212	-2.87	131000	20231005	37.10	184900	-2.87	20231212	131000	37.10	20231005	184900	-2.87	20231212	131000	37.10	20231005	0.73	N	068270	1000	1464 억	29278194	N	N	1255	N	N
65	20231219	090607	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181300	4100	2	2.31	9241043000	51554	7.82	177000	181400	177000	230000	124100	177200	179249.82	20.00	-45735	17799	181400	179300	176700	174600	172000	180350	175650	1464	52800	1000	138210	100	1	146402770	265428	49.31	5.72	12	0.04	3677.00	31719.00	184900	20231212	-1.95	131000	20231005	38.40	184900	-1.95	20231212	131000	38.40	20231005	184900	-1.95	20231212	131000	38.40	20231005	0.73	N	068270	1000	1464 억	29278194	N	N	1255	N	N
66	20231218	160605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	177200	7100	2	4.17	115895070100	655807	41.19	176000	178800	174100	221000	119100	170100	176721.07	20.03	15410	40083	188633	179366	174733	165466	160833	177050	163150	1464	50900	1000	132670	100	1	146402770	259426	48.19	5.59	12	0.45	3677.00	31719.00	184900	20231212	-4.16	131000	20231005	35.27	184900	-4.16	20231212	131000	35.27	20231005	184900	-4.16	20231212	131000	35.27	20231005	0.75	N	068270	1000	1464 억	29329433	N	N	1255	N	N
67	20231218	150606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176300	6200	2	3.64	103192590400	583863	36.67	176000	178800	174100	221000	119100	170100	176741.23	20.03	15410	44735	188633	179366	174733	165466	160833	177050	163150	1464	50900	1000	132670	100	1	146402770	258108	47.95	5.56	12	0.40	3677.00	31719.00	184900	20231212	-4.65	131000	20231005	34.58	184900	-4.65	20231212	131000	34.58	20231005	184900	-4.65	20231212	131000	34.58	20231005	0.75	N	068270	1000	1464 억	29329433	N	N	57695	N	N
68	20231218	140604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176300	6200	2	3.64	89548466900	506603	31.82	176000	178800	174100	221000	119100	170100	176762.75	20.03	15410	60178	188633	179366	174733	165466	160833	177050	163150	1464	50900	1000	132670	100	1	146402770	258108	47.95	5.56	12	0.35	3677.00	31719.00	184900	20231212	-4.65	131000	20231005	34.58	184900	-4.65	20231212	131000	34.58	20231005	184900	-4.65	20231212	131000	34.58	20231005	0.75	N	068270	1000	1464 억	29329433	N	N	57695	N	N
69	20231218	130605	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	178500	8400	2	4.94	78339896100	443495	27.86	176000	178800	174100	221000	119100	170100	176642.28	20.03	15410	62999	188633	179366	174733	165466	160833	177050	163150	1464	50900	1000	132670	100	1	146402770	261329	48.55	5.63	12	0.30	3677.00	31719.00	184900	20231212	-3.46	131000	20231005	36.26	184900	-3.46	20231212	131000	36.26	20231005	184900	-3.46	20231212	131000	36.26	20231005	0.75	N	068270	1000	1464 억	29329433	N	N	57695	N	N
70	20231218	120601	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176800	6700	2	3.94	68743733300	389452	24.46	176000	178800	174100	221000	119100	170100	176514.19	20.03	15410	51269	188633	179366	174733	165466	160833	177050	163150	1464	50900	1000	132670	100	1	146402770	258840	48.08	5.57	12	0.27	3677.00	31719.00	184900	20231212	-4.38	131000	20231005	34.96	184900	-4.38	20231212	131000	34.96	20231005	184900	-4.38	20231212	131000	34.96	20231005	0.75	N	068270	1000	1464 억	29329433	N	N	57695	N	N
71	20231218	110604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176400	6300	2	3.70	61021784600	345750	21.72	176000	178800	174100	221000	119100	170100	176491.27	20.03	15410	35494	188633	179366	174733	165466	160833	177050	163150	1464	50900	1000	132670	100	1	146402770	258254	47.97	5.56	12	0.24	3677.00	31719.00	184900	20231212	-4.60	131000	20231005	34.66	184900	-4.60	20231212	131000	34.66	20231005	184900	-4.60	20231212	131000	34.66	20231005	0.75	N	068270	1000	1464 억	29329433	N	N	57695	N	N
72	20231218	100603	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	175400	5300	2	3.12	46193752900	261101	16.40	176000	178800	174100	221000	119100	170100	176919.38	20.03	15410	22192	188633	179366	174733	165466	160833	177050	163150	1464	50900	1000	132670	100	1	146402770	256790	47.70	5.53	12	0.18	3677.00	31719.00	184900	20231212	-5.14	131000	20231005	33.89	184900	-5.14	20231212	131000	33.89	20231005	184900	-5.14	20231212	131000	33.89	20231005	0.75	N	068270	1000	1464 억	29329433	N	N	57695	N	N
73	20231218	090600	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	177300	7200	2	4.23	15059348100	85445	5.37	176000	177400	174100	221000	119100	170100	176246.89	20.03	15410	-3093	188633	179366	174733	165466	160833	177050	163150	1464	50900	1000	132670	100	1	146402770	259572	48.22	5.59	12	0.06	3677.00	31719.00	184900	20231212	-4.11	131000	20231005	35.34	184900	-4.11	20231212	131000	35.34	20231005	184900	-4.11	20231212	131000	35.34	20231005	0.75	N	068270	1000	1464 억	29329433	N	N	57695	N	N
74	20231215	160602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	170100	-13400	5	-7.30	274981709500	1570026	64.10	183800	184000	170100	238500	128500	183500	175148.28	20.20	-1747	-118460	188433	185966	181833	179366	175233	187200	180600	1464	55000	1000	143130	100	1	146402770	249031	46.26	5.36	12	1.07	3677.00	31719.00	184900	20231212	-8.00	131000	20231005	29.85	184900	-8.00	20231212	131000	29.85	20231005	184900	-8.00	20231212	131000	29.85	20231005	0.74	N	068270	1000	1464 억	29572128	N	N	57695	N	N
75	20231215	150604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	171700	-11800	5	-6.43	182459404700	1026715	41.92	183800	184000	171100	238500	128500	183500	177710.47	20.20	-1747	-27682	188433	185966	181833	179366	175233	187200	180600	1464	55000	1000	143130	100	1	146402770	251374	46.70	5.41	12	0.70	3677.00	31719.00	184900	20231212	-7.14	131000	20231005	31.07	184900	-7.14	20231212	131000	31.07	20231005	184900	-7.14	20231212	131000	31.07	20231005	0.74	N	068270	1000	1464 억	29572128	N	N	123564	N	N
76	20231215	140604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	174400	-9100	5	-4.96	133823091500	744906	30.41	183800	184000	174100	238500	128500	183500	179649.73	20.20	-1747	32442	188433	185966	181833	179366	175233	187200	180600	1464	55000	1000	143130	100	1	146402770	255326	47.43	5.50	12	0.51	3677.00	31719.00	184900	20231212	-5.68	131000	20231005	33.13	184900	-5.68	20231212	131000	33.13	20231005	184900	-5.68	20231212	131000	33.13	20231005	0.74	N	068270	1000	1464 억	29572128	N	N	123564	N	N
77	20231215	130600	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	178600	-4900	5	-2.67	89181474900	491693	20.08	183800	184000	178300	238500	128500	183500	181375.29	20.20	-1747	60046	188433	185966	181833	179366	175233	187200	180600	1464	55000	1000	143130	100	1	146402770	261475	48.57	5.63	12	0.34	3677.00	31719.00	184900	20231212	-3.41	131000	20231005	36.34	184900	-3.41	20231212	131000	36.34	20231005	184900	-3.41	20231212	131000	36.34	20231005	0.74	N	068270	1000	1464 억	29572128	N	N	123564	N	N
78	20231215	120601	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180200	-3300	5	-1.80	72606774600	399233	16.30	183800	184000	180000	238500	128500	183500	181864.68	20.20	-1747	60884	188433	185966	181833	179366	175233	187200	180600	1464	55000	1000	143130	100	1	146402770	263818	49.01	5.68	12	0.27	3677.00	31719.00	184900	20231212	-2.54	131000	20231005	37.56	184900	-2.54	20231212	131000	37.56	20231005	184900	-2.54	20231212	131000	37.56	20231005	0.74	N	068270	1000	1464 억	29572128	N	N	123564	N	N
79	20231215	110556	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181400	-2100	5	-1.14	57162354500	313786	12.81	183800	184000	180800	238500	128500	183500	182168.85	20.20	-1747	50546	188433	185966	181833	179366	175233	187200	180600	1464	55000	1000	143130	100	1	146402770	265575	49.33	5.72	12	0.21	3677.00	31719.00	184900	20231212	-1.89	131000	20231005	38.47	184900	-1.89	20231212	131000	38.47	20231005	184900	-1.89	20231212	131000	38.47	20231005	0.74	N	068270	1000	1464 억	29572128	N	N	123564	N	N
80	20231215	100602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182000	-1500	5	-0.82	38869462700	213285	8.71	183800	184000	180800	238500	128500	183500	182240.47	20.20	-1747	22263	188433	185966	181833	179366	175233	187200	180600	1464	55000	1000	143130	100	1	146402770	266453	49.50	5.74	12	0.15	3677.00	31719.00	184900	20231212	-1.57	131000	20231005	38.93	184900	-1.57	20231212	131000	38.93	20231005	184900	-1.57	20231212	131000	38.93	20231005	0.74	N	068270	1000	1464 억	29572128	N	N	123564	N	N
81	20231215	090602	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182600	-900	5	-0.49	6735328700	36822	1.50	183800	183800	181800	238500	128500	183500	182912.04	20.20	-1747	-4980	188433	185966	181833	179366	175233	187200	180600	1464	55000	1000	143130	100	1	146402770	267331	49.66	5.76	12	0.03	3677.00	31719.00	184900	20231212	-1.24	131000	20231005	39.39	184900	-1.24	20231212	131000	39.39	20231005	184900	-1.24	20231212	131000	39.39	20231005	0.74	N	068270	1000	1464 억	29572128	N	N	123564	N	N
82	20231214	160559	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183500	3800	2	2.11	444933844500	2437887	280.26	182700	184300	177700	233500	125800	179700	182506.23	20.89	34860	588227	187233	183466	179833	176066	172433	181650	174250	1464	53800	1000	140160	100	1	146402770	268649	49.90	5.79	12	1.67	3677.00	31719.00	184900	20231212	-0.76	131000	20231005	40.08	184900	-0.76	20231212	131000	40.08	20231005	184900	-0.76	20231212	131000	40.08	20231005	0.74	N	068270	1000	1464 억	30585676	N	N	123564	N	N
83	20231214	150620	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183500	3800	2	2.11	221146298900	1218304	140.06	182700	184300	177700	233500	125800	179700	181520.13	20.89	34860	377204	187233	183466	179833	176066	172433	181650	174250	1464	53800	1000	140160	100	1	146402770	268649	49.90	5.79	12	0.83	3677.00	31719.00	184900	20231212	-0.76	131000	20231005	40.08	184900	-0.76	20231212	131000	40.08	20231005	184900	-0.76	20231212	131000	40.08	20231005	0.74	N	068270	1000	1464 억	30585676	N	N	1925	N	N
84	20231214	140606	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182300	2600	2	1.45	150706395300	831709	95.61	182700	184300	177700	233500	125800	179700	181201.27	20.89	34860	264869	187233	183466	179833	176066	172433	181650	174250	1464	53800	1000	140160	100	1	146402770	266892	49.58	5.75	12	0.57	3677.00	31719.00	184900	20231212	-1.41	131000	20231005	39.16	184900	-1.41	20231212	131000	39.16	20231005	184900	-1.41	20231212	131000	39.16	20231005	0.74	N	068270	1000	1464 억	30585676	N	N	1925	N	N
85	20231214	130615	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	178700	-1000	5	-0.56	119942235800	660798	75.96	182700	184300	177700	233500	125800	179700	181511.80	20.89	34860	209202	187233	183466	179833	176066	172433	181650	174250	1464	53800	1000	140160	100	1	146402770	261622	48.60	5.63	12	0.45	3677.00	31719.00	184900	20231212	-3.35	131000	20231005	36.41	184900	-3.35	20231212	131000	36.41	20231005	184900	-3.35	20231212	131000	36.41	20231005	0.74	N	068270	1000	1464 억	30585676	N	N	1925	N	N
86	20231214	120626	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179800	100	2	0.06	96756386300	531101	61.06	182700	184300	179200	233500	125800	179700	182181.79	20.89	34860	162354	187233	183466	179833	176066	172433	181650	174250	1464	53800	1000	140160	100	1	146402770	263232	48.90	5.67	12	0.36	3677.00	31719.00	184900	20231212	-2.76	131000	20231005	37.25	184900	-2.76	20231212	131000	37.25	20231005	184900	-2.76	20231212	131000	37.25	20231005	0.74	N	068270	1000	1464 억	30585676	N	N	1925	N	N
87	20231214	110601	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180700	1000	2	0.56	77534751600	424462	48.80	182700	184300	180700	233500	125800	179700	182667.48	20.89	34860	113735	187233	183466	179833	176066	172433	181650	174250	1464	53800	1000	140160	100	1	146402770	264550	49.14	5.70	12	0.29	3677.00	31719.00	184900	20231212	-2.27	131000	20231005	37.94	184900	-2.27	20231212	131000	37.94	20231005	184900	-2.27	20231212	131000	37.94	20231005	0.74	N	068270	1000	1464 억	30585676	N	N	1925	N	N
88	20231214	100554	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181600	1900	2	1.06	53557562100	292295	33.60	182700	184300	181600	233500	125800	179700	183233.85	20.89	34860	65619	187233	183466	179833	176066	172433	181650	174250	1464	53800	1000	140160	100	1	146402770	265867	49.39	5.73	12	0.20	3677.00	31719.00	184900	20231212	-1.78	131000	20231005	38.63	184900	-1.78	20231212	131000	38.63	20231005	184900	-1.78	20231212	131000	38.63	20231005	0.74	N	068270	1000	1464 억	30585676	N	N	1925	N	N
89	20231214	090534	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183100	3400	2	1.89	11625476800	63463	7.30	182700	184100	182500	233500	125800	179700	183197.24	20.89	34860	4231	187233	183466	179833	176066	172433	181650	174250	1464	53800	1000	140160	100	1	146402770	268063	49.80	5.77	12	0.04	3677.00	31719.00	184900	20231212	-0.97	131000	20231005	39.77	184900	-0.97	20231212	131000	39.77	20231005	184900	-0.97	20231212	131000	39.77	20231005	0.74	N	068270	1000	1464 억	30585676	N	N	1925	N	N
90	20231213	160558	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179700	-3700	5	-2.02	155199187600	862047	64.86	181600	183600	176200	238000	128400	183400	180034.62	20.85	16235	248038	189466	186432	181866	178832	174266	187950	180350	1464	54600	1000	143050	100	1	146402770	263086	48.87	5.67	12	0.59	3677.00	31719.00	184900	20231212	-2.81	131000	20231005	37.18	184900	-2.81	20231212	131000	37.18	20231005	184900	-2.81	20231212	131000	37.18	20231005	0.74	N	068270	1000	1464 억	30525707	N	N	1925	N	N
91	20231213	150610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179900	-3500	5	-1.91	145519057700	808141	60.80	181600	183600	176200	238000	128400	183400	180064.91	20.85	16235	227896	189466	186432	181866	178832	174266	187950	180350	1464	54600	1000	143050	100	1	146402770	263379	48.93	5.67	12	0.55	3677.00	31719.00	184900	20231212	-2.70	131000	20231005	37.33	184900	-2.70	20231212	131000	37.33	20231005	184900	-2.70	20231212	131000	37.33	20231005	0.74	N	068270	1000	1464 억	30525707	N	N	4335	N	N
92	20231213	140610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180400	-3000	5	-1.64	128779805400	715166	53.81	181600	183600	176200	238000	128400	183400	180068.11	20.85	16235	205661	189466	186432	181866	178832	174266	187950	180350	1464	54600	1000	143050	100	1	146402770	264111	49.06	5.69	12	0.49	3677.00	31719.00	184900	20231212	-2.43	131000	20231005	37.71	184900	-2.43	20231212	131000	37.71	20231005	184900	-2.43	20231212	131000	37.71	20231005	0.74	N	068270	1000	1464 억	30525707	N	N	4335	N	N
93	20231213	130609	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180400	-3000	5	-1.64	112131823800	622545	46.84	181600	183600	176200	238000	128400	183400	180116.50	20.85	16235	173846	189466	186432	181866	178832	174266	187950	180350	1464	54600	1000	143050	100	1	146402770	264111	49.06	5.69	12	0.43	3677.00	31719.00	184900	20231212	-2.43	131000	20231005	37.71	184900	-2.43	20231212	131000	37.71	20231005	184900	-2.43	20231212	131000	37.71	20231005	0.74	N	068270	1000	1464 억	30525707	N	N	4335	N	N
94	20231213	120608	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180900	-2500	5	-1.36	101620325400	564372	42.46	181600	183600	176200	238000	128400	183400	180056.96	20.85	16235	155522	189466	186432	181866	178832	174266	187950	180350	1464	54600	1000	143050	100	1	146402770	264843	49.20	5.70	12	0.39	3677.00	31719.00	184900	20231212	-2.16	131000	20231005	38.09	184900	-2.16	20231212	131000	38.09	20231005	184900	-2.16	20231212	131000	38.09	20231005	0.74	N	068270	1000	1464 억	30525707	N	N	4335	N	N
95	20231213	110610	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	181300	-2100	5	-1.15	91119393900	506322	38.09	181600	183600	176200	238000	128400	183400	179960.85	20.85	16235	133702	189466	186432	181866	178832	174266	187950	180350	1464	54600	1000	143050	100	1	146402770	265428	49.31	5.72	12	0.35	3677.00	31719.00	184900	20231212	-1.95	131000	20231005	38.40	184900	-1.95	20231212	131000	38.40	20231005	184900	-1.95	20231212	131000	38.40	20231005	0.74	N	068270	1000	1464 억	30525707	N	N	4335	N	N
96	20231213	100613	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	180600	-2800	5	-1.53	71005619100	395233	29.74	181600	183600	176200	238000	128400	183400	179651.63	20.85	16235	88392	189466	186432	181866	178832	174266	187950	180350	1464	54600	1000	143050	100	1	146402770	264403	49.12	5.69	12	0.27	3677.00	31719.00	184900	20231212	-2.33	131000	20231005	37.86	184900	-2.33	20231212	131000	37.86	20231005	184900	-2.33	20231212	131000	37.86	20231005	0.74	N	068270	1000	1464 억	30525707	N	N	4335	N	N
97	20231213	090604	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	182800	-600	5	-0.33	10202294100	56061	4.22	181600	183000	181100	238000	128400	183400	181976.32	20.85	16235	18342	189466	186432	181866	178832	174266	187950	180350	1464	54600	1000	143050	100	1	146402770	267624	49.71	5.76	12	0.04	3677.00	31719.00	184900	20231212	-1.14	131000	20231005	39.54	184900	-1.14	20231212	131000	39.54	20231005	184900	-1.14	20231212	131000	39.54	20231005	0.74	N	068270	1000	1464 억	30525707	N	N	4335	N	N
98	20231212	160544	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	183400	5700	2	3.21	241692756900	1321770	110.28	178600	184900	177300	231000	124400	177700	182858.03	20.67	13193	365381	183966	180832	174766	171632	165566	182400	173200	1464	53300	1000	138600	100	1	146402770	268503	49.88	5.78	12	0.90	3677.00	31719.00	184900	20231212	-0.81	131000	20231005	40.00	184900	-0.81	20231212	131000	40.00	20231005	184900	-0.81	20231212	131000	40.00	20231005	0.76	N	068270	1000	1464 억	30265745	N	N	4335	N	N
99	20231212	150550	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	183500	5800	2	3.26	225900671400	1235695	103.09	178600	184900	177300	231000	124400	177700	182816.29	20.67	13193	348621	183966	180832	174766	171632	165566	182400	173200	1464	53300	1000	138600	100	1	146402770	268649	49.90	5.79	12	0.84	3677.00	31719.00	184900	20231212	-0.76	131000	20231005	40.08	184900	-0.76	20231212	131000	40.08	20231005	184900	-0.76	20231212	131000	40.08	20231005	0.76	N	068270	1000	1464 억	30265745	N	N	1392	N	N
100	20231212	140523	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	183100	5400	2	3.04	200352251800	1096714	91.50	178600	184900	177300	231000	124400	177700	182688.15	20.67	13193	298699	183966	180832	174766	171632	165566	182400	173200	1464	53300	1000	138600	100	1	146402770	268063	49.80	5.77	12	0.75	3677.00	31719.00	184900	20231212	-0.97	131000	20231005	39.77	184900	-0.97	20231212	131000	39.77	20231005	184900	-0.97	20231212	131000	39.77	20231005	0.76	N	068270	1000	1464 억	30265745	N	N	1392	N	N
101	20231212	130521	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	184000	6300	2	3.55	177748463600	974033	81.26	178600	184900	177300	231000	124400	177700	182491.44	20.67	13193	257059	183966	180832	174766	171632	165566	182400	173200	1464	53300	1000	138600	100	1	146402770	269381	50.04	5.80	12	0.67	3677.00	31719.00	184900	20231212	-0.49	131000	20231005	40.46	184900	-0.49	20231212	131000	40.46	20231005	184900	-0.49	20231212	131000	40.46	20231005	0.76	N	068270	1000	1464 억	30265745	N	N	1392	N	N
102	20231212	120520	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	183300	5600	2	3.15	163237717600	895171	74.68	178600	184900	177300	231000	124400	177700	182358.26	20.67	13193	228412	183966	180832	174766	171632	165566	182400	173200	1464	53300	1000	138600	100	1	146402770	268356	49.85	5.78	12	0.61	3677.00	31719.00	184900	20231212	-0.87	131000	20231005	39.92	184900	-0.87	20231212	131000	39.92	20231005	184900	-0.87	20231212	131000	39.92	20231005	0.76	N	068270	1000	1464 억	30265745	N	N	1392	N	N
103	20231212	110526	55	20.00	KOSPI200	신고가	의약품	N	N	N	Y	40	Y	184700	7000	2	3.94	142480159200	782271	65.27	178600	184900	177300	231000	124400	177700	182141.58	20.67	13193	199248	183966	180832	174766	171632	165566	182400	173200	1464	53300	1000	138600	100	1	146402770	270406	50.23	5.82	12	0.53	3677.00	31719.00	184900	20231212	-0.11	131000	20231005	40.99	184900	-0.11	20231212	131000	40.99	20231005	184900	-0.11	20231212	131000	40.99	20231005	0.76	N	068270	1000	1464 억	30265745	N	N	1392	N	N
104	20231212	100547	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	183700	6000	2	3.38	95712539000	528461	44.09	178600	183700	177300	231000	124400	177700	181121.32	20.67	13193	119530	183966	180832	174766	171632	165566	182400	173200	1464	53300	1000	138600	100	1	146402770	268942	49.96	5.79	12	0.36	3677.00	31719.00	184100	20230413	-0.22	131000	20231005	40.23	184100	-0.22	20230413	131000	40.23	20231005	184100	-0.22	20230413	131000	40.23	20231005	0.76	N	068270	1000	1464 억	30265745	N	N	1392	N	N
105	20231212	090545	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	179000	1300	2	0.73	18531053500	103841	8.66	178600	179200	177300	231000	124400	177700	178462.51	20.67	13193	-5143	183966	180832	174766	171632	165566	182400	173200	1464	53300	1000	138600	100	1	146402770	262061	48.68	5.64	12	0.07	3677.00	31719.00	184100	20230413	-2.77	131000	20231005	36.64	184100	-2.77	20230413	131000	36.64	20231005	184100	-2.77	20230413	131000	36.64	20231005	0.76	N	068270	1000	1464 억	30265745	N	N	1392	N	N
106	20231211	160548	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	177700	10000	2	5.96	207701056200	1187000	165.96	169400	177900	168700	218000	117400	167700	174971.76	20.55	37382	358738	174100	170900	164700	161500	155300	172500	163100	1464	50300	1000	130800	100	1	146402770	260158	48.33	5.60	12	0.81	3677.00	31719.00	184100	20230413	-3.48	131000	20231005	35.65	184100	-3.48	20230413	131000	35.65	20231005	184100	-3.48	20230413	131000	35.65	20231005	0.75	N	068270	1000	1464 억	30081087	N	N	1392	N	N
107	20231211	150545	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	177500	9800	2	5.84	189094358000	1082285	151.32	169400	177500	168700	218000	117400	167700	174717.82	20.55	37382	325075	174100	170900	164700	161500	155300	172500	163100	1464	50300	1000	130800	100	1	146402770	259865	48.27	5.60	12	0.74	3677.00	31719.00	184100	20230413	-3.59	131000	20231005	35.50	184100	-3.59	20230413	131000	35.50	20231005	184100	-3.59	20230413	131000	35.50	20231005	0.75	N	068270	1000	1464 억	30081087	N	N	1203	N	N
108	20231211	140545	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	176700	9000	2	5.37	156600232400	898780	125.66	169400	176700	168700	218000	117400	167700	174236.57	20.55	37382	262954	174100	170900	164700	161500	155300	172500	163100	1464	50300	1000	130800	100	1	146402770	258694	48.06	5.57	12	0.61	3677.00	31719.00	184100	20230413	-4.02	131000	20231005	34.89	184100	-4.02	20230413	131000	34.89	20231005	184100	-4.02	20230413	131000	34.89	20231005	0.75	N	068270	1000	1464 억	30081087	N	N	1203	N	N
109	20231211	130547	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	175300	7600	2	4.53	126514870000	727819	101.76	169400	175400	168700	218000	117400	167700	173827.52	20.55	37382	209383	174100	170900	164700	161500	155300	172500	163100	1464	50300	1000	130800	100	1	146402770	256644	47.67	5.53	12	0.50	3677.00	31719.00	184100	20230413	-4.78	131000	20231005	33.82	184100	-4.78	20230413	131000	33.82	20231005	184100	-4.78	20230413	131000	33.82	20231005	0.75	N	068270	1000	1464 억	30081087	N	N	1203	N	N
110	20231211	120545	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	174400	6700	2	4.00	100216672800	577400	80.73	169400	175000	168700	218000	117400	167700	173565.59	20.55	37382	156141	174100	170900	164700	161500	155300	172500	163100	1464	50300	1000	130800	100	1	146402770	255326	47.43	5.50	12	0.39	3677.00	31719.00	184100	20230413	-5.27	131000	20231005	33.13	184100	-5.27	20230413	131000	33.13	20231005	184100	-5.27	20230413	131000	33.13	20231005	0.75	N	068270	1000	1464 억	30081087	N	N	1203	N	N
111	20231211	110544	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	174300	6600	2	3.94	81936452500	472585	66.07	169400	175000	168700	218000	117400	167700	173379.50	20.55	37382	124385	174100	170900	164700	161500	155300	172500	163100	1464	50300	1000	130800	100	1	146402770	255180	47.40	5.50	12	0.32	3677.00	31719.00	184100	20230413	-5.32	131000	20231005	33.05	184100	-5.32	20230413	131000	33.05	20231005	184100	-5.32	20230413	131000	33.05	20231005	0.75	N	068270	1000	1464 억	30081087	N	N	1203	N	N
112	20231211	100543	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	172800	5100	2	3.04	61281646100	353538	49.43	169400	175000	168700	218000	117400	167700	173338.49	20.55	37382	82487	174100	170900	164700	161500	155300	172500	163100	1464	50300	1000	130800	100	1	146402770	252984	46.99	5.45	12	0.24	3677.00	31719.00	184100	20230413	-6.14	131000	20231005	31.91	184100	-6.14	20230413	131000	31.91	20231005	184100	-6.14	20230413	131000	31.91	20231005	0.75	N	068270	1000	1464 억	30081087	N	N	1203	N	N
113	20231211	090541	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	172500	4800	2	2.86	13212655600	77007	10.77	169400	173100	168700	218000	117400	167700	171578.19	20.55	37382	11912	174100	170900	164700	161500	155300	172500	163100	1464	50300	1000	130800	100	1	146402770	252545	46.91	5.44	12	0.05	3677.00	31719.00	184100	20230413	-6.30	131000	20231005	31.68	184100	-6.30	20230413	131000	31.68	20231005	184100	-6.30	20230413	131000	31.68	20231005	0.75	N	068270	1000	1464 억	30081087	N	N	1203	N	N
114	20231208	160537	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	167700	10100	2	6.41	117475201300	712308	212.77	158700	167900	158500	204500	110400	157600	164915.81	20.51	0	165246	160600	159100	158300	156800	156000	158700	156400	1464	46900	1000	122920	100	1	146402770	245517	45.61	5.29	12	0.49	3677.00	31719.00	184100	20230413	-8.91	131000	20231005	28.02	184100	-8.91	20230413	131000	28.02	20231005	184100	-8.91	20230413	131000	28.02	20231005	0.75	N	068270	1000	1464 억	30030087	N	N	1203	N	N
115	20231208	150539	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	167900	10300	2	6.54	108750675600	660274	197.23	158700	167900	158500	204500	110400	157600	164705.57	20.51	0	157264	160600	159100	158300	156800	156000	158700	156400	1464	46900	1000	122920	100	1	146402770	245810	45.66	5.29	12	0.45	3677.00	31719.00	184100	20230413	-8.80	131000	20231005	28.17	184100	-8.80	20230413	131000	28.17	20231005	184100	-8.80	20230413	131000	28.17	20231005	0.75	N	068270	1000	1464 억	30030087	N	N	327	N	N
116	20231208	140538	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	167400	9800	2	6.22	90020624700	548453	163.83	158700	167900	158500	204500	110400	157600	164135.75	20.51	0	140035	160600	159100	158300	156800	156000	158700	156400	1464	46900	1000	122920	100	1	146402770	245078	45.53	5.28	12	0.37	3677.00	31719.00	184100	20230413	-9.07	131000	20231005	27.79	184100	-9.07	20230413	131000	27.79	20231005	184100	-9.07	20230413	131000	27.79	20231005	0.75	N	068270	1000	1464 억	30030087	N	N	327	N	N
117	20231208	130538	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	165400	7800	2	4.95	68332219000	418209	124.92	158700	165500	158500	204500	110400	157600	163392.76	20.51	0	113369	160600	159100	158300	156800	156000	158700	156400	1464	46900	1000	122920	100	1	146402770	242150	44.98	5.21	12	0.29	3677.00	31719.00	184100	20230413	-10.16	131000	20231005	26.26	184100	-10.16	20230413	131000	26.26	20231005	184100	-10.16	20230413	131000	26.26	20231005	0.75	N	068270	1000	1464 억	30030087	N	N	327	N	N
118	20231208	120535	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	164700	7100	2	4.51	57305910300	351390	104.96	158700	165200	158500	204500	110400	157600	163083.78	20.51	0	95006	160600	159100	158300	156800	156000	158700	156400	1464	46900	1000	122920	100	1	146402770	241125	44.79	5.19	12	0.24	3677.00	31719.00	184100	20230413	-10.54	131000	20231005	25.73	184100	-10.54	20230413	131000	25.73	20231005	184100	-10.54	20230413	131000	25.73	20231005	0.75	N	068270	1000	1464 억	30030087	N	N	327	N	N
119	20231208	110533	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	164400	6800	2	4.31	44801665600	275493	82.29	158700	165000	158500	204500	110400	157600	162623.94	20.51	0	71313	160600	159100	158300	156800	156000	158700	156400	1464	46900	1000	122920	100	1	146402770	240686	44.71	5.18	12	0.19	3677.00	31719.00	184100	20230413	-10.70	131000	20231005	25.50	184100	-10.70	20230413	131000	25.50	20231005	184100	-10.70	20230413	131000	25.50	20231005	0.75	N	068270	1000	1464 억	30030087	N	N	327	N	N
120	20231208	100541	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163500	5900	2	3.74	24829096500	153677	45.90	158700	163600	158500	204500	110400	157600	161567.23	20.51	0	55897	160600	159100	158300	156800	156000	158700	156400	1464	46900	1000	122920	100	1	146402770	239369	44.47	5.15	12	0.10	3677.00	31719.00	184100	20230413	-11.19	131000	20231005	24.81	184100	-11.19	20230413	131000	24.81	20231005	184100	-11.19	20230413	131000	24.81	20231005	0.75	N	068270	1000	1464 억	30030087	N	N	327	N	N
121	20231208	090532	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	160300	2700	2	1.71	3443195400	21612	6.46	158700	160300	158500	204500	110400	157600	159320.12	20.51	0	14177	160600	159100	158300	156800	156000	158700	156400	1464	46900	1000	122920	100	1	146402770	234684	43.60	5.05	12	0.01	3677.00	31719.00	184100	20230413	-12.93	131000	20231005	22.37	184100	-12.93	20230413	131000	22.37	20231005	184100	-12.93	20230413	131000	22.37	20231005	0.75	N	068270	1000	1464 억	30030087	N	N	327	N	N
122	20231207	160535	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	157600	-2500	5	-1.56	52409315800	330959	119.28	159700	159800	157500	208000	112100	160100	158358.94	20.49	0	76700	164366	162232	161166	159032	157966	161700	158500	1464	47900	1000	124870	100	1	146402770	230731	42.86	4.97	12	0.23	3677.00	31719.00	184100	20230413	-14.39	131000	20231005	20.31	184100	-14.39	20230413	131000	20.31	20231005	184100	-14.39	20230413	131000	20.31	20231005	0.75	N	068270	1000	1464 억	29992672	N	N	327	N	N
123	20231207	150536	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	157800	-2300	5	-1.44	43357002100	273546	98.59	159700	159800	157500	208000	112100	160100	158499.79	20.49	0	65449	164366	162232	161166	159032	157966	161700	158500	1464	47900	1000	124870	100	1	146402770	231024	42.92	4.97	12	0.19	3677.00	31719.00	184100	20230413	-14.29	131000	20231005	20.46	184100	-14.29	20230413	131000	20.46	20231005	184100	-14.29	20230413	131000	20.46	20231005	0.75	N	068270	1000	1464 억	29992672	N	N	1	N	N
124	20231207	140533	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158400	-1700	5	-1.06	33163895300	209201	75.40	159700	159800	157500	208000	112100	160100	158526.38	20.49	0	58411	164366	162232	161166	159032	157966	161700	158500	1464	47900	1000	124870	100	1	146402770	231902	43.08	4.99	12	0.14	3677.00	31719.00	184100	20230413	-13.96	131000	20231005	20.92	184100	-13.96	20230413	131000	20.92	20231005	184100	-13.96	20230413	131000	20.92	20231005	0.75	N	068270	1000	1464 억	29992672	N	N	1	N	N
125	20231207	130534	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	159000	-1100	5	-0.69	29186113900	184150	66.37	159700	159800	157500	208000	112100	160100	158490.88	20.49	0	54336	164366	162232	161166	159032	157966	161700	158500	1464	47900	1000	124870	100	1	146402770	232780	43.24	5.01	12	0.13	3677.00	31719.00	184100	20230413	-13.63	131000	20231005	21.37	184100	-13.63	20230413	131000	21.37	20231005	184100	-13.63	20230413	131000	21.37	20231005	0.75	N	068270	1000	1464 억	29992672	N	N	1	N	N
126	20231207	120535	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	159100	-1000	5	-0.62	26235809600	165597	59.68	159700	159800	157500	208000	112100	160100	158431.56	20.49	0	50793	164366	162232	161166	159032	157966	161700	158500	1464	47900	1000	124870	100	1	146402770	232927	43.27	5.02	12	0.11	3677.00	31719.00	184100	20230413	-13.58	131000	20231005	21.45	184100	-13.58	20230413	131000	21.45	20231005	184100	-13.58	20230413	131000	21.45	20231005	0.75	N	068270	1000	1464 억	29992672	N	N	1	N	N
127	20231207	110531	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158800	-1300	5	-0.81	23121045100	146026	52.63	159700	159800	157500	208000	112100	160100	158334.99	20.49	0	46154	164366	162232	161166	159032	157966	161700	158500	1464	47900	1000	124870	100	1	146402770	232488	43.19	5.01	12	0.10	3677.00	31719.00	184100	20230413	-13.74	131000	20231005	21.22	184100	-13.74	20230413	131000	21.22	20231005	184100	-13.74	20230413	131000	21.22	20231005	0.75	N	068270	1000	1464 억	29992672	N	N	1	N	N
128	20231207	100530	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158500	-1600	5	-1.00	16633885200	105100	37.88	159700	159800	157500	208000	112100	160100	158267.03	20.49	0	28576	164366	162232	161166	159032	157966	161700	158500	1464	47900	1000	124870	100	1	146402770	232048	43.11	5.00	12	0.07	3677.00	31719.00	184100	20230413	-13.91	131000	20231005	20.99	184100	-13.91	20230413	131000	20.99	20231005	184100	-13.91	20230413	131000	20.99	20231005	0.75	N	068270	1000	1464 억	29992672	N	N	1	N	N
129	20231207	090536	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	158700	-1400	5	-0.87	2777149900	17450	6.29	159700	159800	158500	208000	112100	160100	159148.39	20.49	0	2412	164366	162232	161166	159032	157966	161700	158500	1464	47900	1000	124870	100	1	146402770	232341	43.16	5.00	12	0.01	3677.00	31719.00	184100	20230413	-13.80	131000	20231005	21.15	184100	-13.80	20230413	131000	21.15	20231005	184100	-13.80	20230413	131000	21.15	20231005	0.75	N	068270	1000	1464 억	29992672	N	N	1	N	N
130	20231206	160526	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	160100	-2500	5	-1.54	44079350400	273003	108.74	163000	163300	160100	211000	113900	162600	161465.09	20.48	0	5643	164400	163500	162600	161700	160800	163950	162150	1464	48400	1000	126820	100	1	146402770	234391	43.54	5.05	12	0.19	3677.00	31719.00	184100	20230413	-13.04	131000	20231005	22.21	184100	-13.04	20230413	131000	22.21	20231005	184100	-13.04	20230413	131000	22.21	20231005	0.75	N	068270	1000	1464 억	29976938	N	N	1	N	N
131	20231206	150536	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	160600	-2000	5	-1.23	36648563900	226623	90.26	163000	163300	160200	211000	113900	162600	161715.86	20.48	0	8865	164400	163500	162600	161700	160800	163950	162150	1464	48400	1000	126820	100	1	146402770	235123	43.68	5.06	12	0.15	3677.00	31719.00	184100	20230413	-12.76	131000	20231005	22.60	184100	-12.76	20230413	131000	22.60	20231005	184100	-12.76	20230413	131000	22.60	20231005	0.75	N	068270	1000	1464 억	29976938	N	N	298	N	N
132	20231206	140534	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	160800	-1800	5	-1.11	27108322200	167239	66.61	163000	163300	160800	211000	113900	162600	162093.20	20.48	0	9140	164400	163500	162600	161700	160800	163950	162150	1464	48400	1000	126820	100	1	146402770	235416	43.73	5.07	12	0.11	3677.00	31719.00	184100	20230413	-12.66	131000	20231005	22.75	184100	-12.66	20230413	131000	22.75	20231005	184100	-12.66	20230413	131000	22.75	20231005	0.75	N	068270	1000	1464 억	29976938	N	N	298	N	N
133	20231206	130529	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	161300	-1300	5	-0.80	21826599900	134468	53.56	163000	163300	161100	211000	113900	162600	162318.10	20.48	0	13158	164400	163500	162600	161700	160800	163950	162150	1464	48400	1000	126820	100	1	146402770	236148	43.87	5.09	12	0.09	3677.00	31719.00	184100	20230413	-12.38	131000	20231005	23.13	184100	-12.38	20230413	131000	23.13	20231005	184100	-12.38	20230413	131000	23.13	20231005	0.75	N	068270	1000	1464 억	29976938	N	N	298	N	N
134	20231206	120524	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162100	-500	5	-0.31	15751035500	96906	38.60	163000	163300	161800	211000	113900	162600	162539.30	20.48	0	16235	164400	163500	162600	161700	160800	163950	162150	1464	48400	1000	126820	100	1	146402770	237319	44.08	5.11	12	0.07	3677.00	31719.00	184100	20230413	-11.95	131000	20231005	23.74	184100	-11.95	20230413	131000	23.74	20231005	184100	-11.95	20230413	131000	23.74	20231005	0.75	N	068270	1000	1464 억	29976938	N	N	298	N	N
135	20231206	110536	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162600	0	3	0.00	11384277600	69980	27.87	163000	163300	161800	211000	113900	162600	162679.06	20.48	0	13607	164400	163500	162600	161700	160800	163950	162150	1464	48400	1000	126820	100	1	146402770	238051	44.22	5.13	12	0.05	3677.00	31719.00	184100	20230413	-11.68	131000	20231005	24.12	184100	-11.68	20230413	131000	24.12	20231005	184100	-11.68	20230413	131000	24.12	20231005	0.75	N	068270	1000	1464 억	29976938	N	N	298	N	N
136	20231206	100531	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162700	100	2	0.06	6388083800	39290	15.65	163000	163300	161800	211000	113900	162600	162588.02	20.48	0	7862	164400	163500	162600	161700	160800	163950	162150	1464	48400	1000	126820	100	1	146402770	238197	44.25	5.13	12	0.03	3677.00	31719.00	184100	20230413	-11.62	131000	20231005	24.20	184100	-11.62	20230413	131000	24.20	20231005	184100	-11.62	20230413	131000	24.20	20231005	0.75	N	068270	1000	1464 억	29976938	N	N	298	N	N
137	20231206	090531	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163100	500	2	0.31	708143100	4344	1.73	163000	163300	162600	211000	113900	162600	163019.75	20.48	0	1122	164400	163500	162600	161700	160800	163950	162150	1464	48400	1000	126820	100	1	146402770	238783	44.36	5.14	12	0.00	3677.00	31719.00	184100	20230413	-11.41	131000	20231005	24.50	184100	-11.41	20230413	131000	24.50	20231005	184100	-11.41	20230413	131000	24.50	20231005	0.75	N	068270	1000	1464 억	29976938	N	N	298	N	N
138	20231205	160533	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162600	0	3	0.00	40404615400	248593	108.91	161700	163500	161700	211000	113900	162600	162533.05	20.42	0	133557	166200	164400	163000	161200	159800	163700	160500	1464	48400	1000	126820	100	1	146402770	238051	44.22	5.13	12	0.17	3677.00	31719.00	184100	20230413	-11.68	131000	20231005	24.12	184100	-11.68	20230413	131000	24.12	20231005	184100	-11.68	20230413	131000	24.12	20231005	0.75	N	068270	1000	1464 억	29890886	N	N	298	N	N
139	20231205	150531	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162700	100	2	0.06	35106847700	216012	94.64	161700	163500	161700	211000	113900	162600	162522.65	20.42	0	110566	166200	164400	163000	161200	159800	163700	160500	1464	48400	1000	126820	100	1	146402770	238197	44.25	5.13	12	0.15	3677.00	31719.00	184100	20230413	-11.62	131000	20231005	24.20	184100	-11.62	20230413	131000	24.20	20231005	184100	-11.62	20230413	131000	24.20	20231005	0.75	N	068270	1000	1464 억	29890886	N	N	218	N	N
140	20231205	140532	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162900	300	2	0.18	29080900000	178963	78.40	161700	163500	161700	211000	113900	162600	162496.69	20.42	0	91311	166200	164400	163000	161200	159800	163700	160500	1464	48400	1000	126820	100	1	146402770	238490	44.30	5.14	12	0.12	3677.00	31719.00	184100	20230413	-11.52	131000	20231005	24.35	184100	-11.52	20230413	131000	24.35	20231005	184100	-11.52	20230413	131000	24.35	20231005	0.75	N	068270	1000	1464 억	29890886	N	N	218	N	N
141	20231205	130530	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162900	300	2	0.18	23716451100	146065	63.99	161700	163500	161700	211000	113900	162600	162369.08	20.42	0	71478	166200	164400	163000	161200	159800	163700	160500	1464	48400	1000	126820	100	1	146402770	238490	44.30	5.14	12	0.10	3677.00	31719.00	184100	20230413	-11.52	131000	20231005	24.35	184100	-11.52	20230413	131000	24.35	20231005	184100	-11.52	20230413	131000	24.35	20231005	0.75	N	068270	1000	1464 억	29890886	N	N	218	N	N
142	20231205	120526	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162000	-600	5	-0.37	19461617200	119855	52.51	161700	163500	161700	211000	113900	162600	162376.25	20.42	0	51995	166200	164400	163000	161200	159800	163700	160500	1464	48400	1000	126820	100	1	146402770	237172	44.06	5.11	12	0.08	3677.00	31719.00	184100	20230413	-12.00	131000	20231005	23.66	184100	-12.00	20230413	131000	23.66	20231005	184100	-12.00	20230413	131000	23.66	20231005	0.75	N	068270	1000	1464 억	29890886	N	N	218	N	N
143	20231205	110527	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162200	-400	5	-0.25	15095857400	92926	40.71	161700	163500	161700	211000	113900	162600	162450.23	20.42	0	41801	166200	164400	163000	161200	159800	163700	160500	1464	48400	1000	126820	100	1	146402770	237465	44.11	5.11	12	0.06	3677.00	31719.00	184100	20230413	-11.90	131000	20231005	23.82	184100	-11.90	20230413	131000	23.82	20231005	184100	-11.90	20230413	131000	23.82	20231005	0.75	N	068270	1000	1464 억	29890886	N	N	218	N	N
144	20231205	100528	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162100	-500	5	-0.31	10046072700	61785	27.07	161700	163500	161700	211000	113900	162600	162597.27	20.42	0	27489	166200	164400	163000	161200	159800	163700	160500	1464	48400	1000	126820	100	1	146402770	237319	44.08	5.11	12	0.04	3677.00	31719.00	184100	20230413	-11.95	131000	20231005	23.74	184100	-11.95	20230413	131000	23.74	20231005	184100	-11.95	20230413	131000	23.74	20231005	0.75	N	068270	1000	1464 억	29890886	N	N	218	N	N
145	20231205	090526	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163000	400	2	0.25	3030373200	18634	8.16	161700	163400	161700	211000	113900	162600	162626.09	20.42	0	8009	166200	164400	163000	161200	159800	163700	160500	1464	48400	1000	126820	100	1	146402770	238637	44.33	5.14	12	0.01	3677.00	31719.00	184100	20230413	-11.46	131000	20231005	24.43	184100	-11.46	20230413	131000	24.43	20231005	184100	-11.46	20230413	131000	24.43	20231005	0.75	N	068270	1000	1464 억	29890886	N	N	218	N	N
146	20231204	160527	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162600	-500	5	-0.31	36640077000	224897	93.74	163900	164800	161600	212000	114200	163100	162920.72	20.39	0	72034	165500	164300	163100	161900	160700	163700	161300	1464	48900	1000	127210	100	1	146402770	238051	44.22	5.13	12	0.15	3677.00	31719.00	184100	20230413	-11.68	131000	20231005	24.12	184100	-11.68	20230413	131000	24.12	20231005	184100	-11.68	20230413	131000	24.12	20231005	0.76	N	068270	1000	1464 억	29849794	N	N	218	N	N
147	20231204	150528	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162900	-200	5	-0.12	32012069900	196450	81.88	163900	164800	161600	212000	114200	163100	162952.75	20.39	0	60823	165500	164300	163100	161900	160700	163700	161300	1464	48900	1000	127210	100	1	146402770	238490	44.30	5.14	12	0.13	3677.00	31719.00	184100	20230413	-11.52	131000	20231005	24.35	184100	-11.52	20230413	131000	24.35	20231005	184100	-11.52	20230413	131000	24.35	20231005	0.76	N	068270	1000	1464 억	29849794	N	N	135	N	N
148	20231204	140525	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162900	-200	5	-0.12	25650674800	157399	65.60	163900	164800	161600	212000	114200	163100	162965.92	20.39	0	44986	165500	164300	163100	161900	160700	163700	161300	1464	48900	1000	127210	100	1	146402770	238490	44.30	5.14	12	0.11	3677.00	31719.00	184100	20230413	-11.52	131000	20231005	24.35	184100	-11.52	20230413	131000	24.35	20231005	184100	-11.52	20230413	131000	24.35	20231005	0.76	N	068270	1000	1464 억	29849794	N	N	135	N	N
149	20231204	130523	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163500	400	2	0.25	22229754600	136428	56.86	163900	164800	161600	212000	114200	163100	162941.28	20.39	0	35773	165500	164300	163100	161900	160700	163700	161300	1464	48900	1000	127210	100	1	146402770	239369	44.47	5.15	12	0.09	3677.00	31719.00	184100	20230413	-11.19	131000	20231005	24.81	184100	-11.19	20230413	131000	24.81	20231005	184100	-11.19	20230413	131000	24.81	20231005	0.76	N	068270	1000	1464 억	29849794	N	N	135	N	N
150	20231204	120522	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163300	200	2	0.12	18352579200	112690	46.97	163900	164800	161600	212000	114200	163100	162858.97	20.39	0	22849	165500	164300	163100	161900	160700	163700	161300	1464	48900	1000	127210	100	1	146402770	239076	44.41	5.15	12	0.08	3677.00	31719.00	184100	20230413	-11.30	131000	20231005	24.66	184100	-11.30	20230413	131000	24.66	20231005	184100	-11.30	20230413	131000	24.66	20231005	0.76	N	068270	1000	1464 억	29849794	N	N	135	N	N
151	20231204	110526	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	162100	-1000	5	-0.61	14484672100	88910	37.06	163900	164800	161600	212000	114200	163100	162913.85	20.39	0	11862	165500	164300	163100	161900	160700	163700	161300	1464	48900	1000	127210	100	1	146402770	237319	44.08	5.11	12	0.06	3677.00	31719.00	184100	20230413	-11.95	131000	20231005	23.74	184100	-11.95	20230413	131000	23.74	20231005	184100	-11.95	20230413	131000	23.74	20231005	0.76	N	068270	1000	1464 억	29849794	N	N	135	N	N
152	20231204	100524	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163000	-100	5	-0.06	10117878400	62058	25.87	163900	164800	161600	212000	114200	163100	163039.06	20.39	0	8595	165500	164300	163100	161900	160700	163700	161300	1464	48900	1000	127210	100	1	146402770	238637	44.33	5.14	12	0.04	3677.00	31719.00	184100	20230413	-11.46	131000	20231005	24.43	184100	-11.46	20230413	131000	24.43	20231005	184100	-11.46	20230413	131000	24.43	20231005	0.76	N	068270	1000	1464 억	29849794	N	N	135	N	N
153	20231204	090524	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	164400	1300	2	0.80	2445730900	14921	6.22	163900	164800	162900	212000	114200	163100	163912.54	20.39	0	4602	165500	164300	163100	161900	160700	163700	161300	1464	48900	1000	127210	100	1	146402770	240686	44.71	5.18	12	0.01	3677.00	31719.00	184100	20230413	-10.70	131000	20231005	25.50	184100	-10.70	20230413	131000	25.50	20231005	184100	-10.70	20230413	131000	25.50	20231005	0.76	N	068270	1000	1464 억	29849794	N	N	135	N	N
154	20231201	160524	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163100	200	2	0.12	39088041700	239000	64.46	164000	164300	161900	211500	114100	162900	163548.88	20.41	0	-30783	164566	163732	162166	161332	159766	164150	161750	1464	48600	1000	127060	100	1	146402770	238783	44.36	5.14	12	0.16	3677.00	31719.00	184100	20230413	-11.41	131000	20231005	24.50	184100	-11.41	20230413	131000	24.50	20231005	184100	-11.41	20230413	131000	24.50	20231005	0.74	N	068270	1000	1464 억	29887278	N	N	135	N	N
155	20231201	150523	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	164000	1100	2	0.68	31072491200	190004	51.25	164000	164300	161900	211500	114100	162900	163535.98	20.41	0	-9856	164566	163732	162166	161332	159766	164150	161750	1464	48600	1000	127060	100	1	146402770	240101	44.60	5.17	12	0.13	3677.00	31719.00	184100	20230413	-10.92	131000	20231005	25.19	184100	-10.92	20230413	131000	25.19	20231005	184100	-10.92	20230413	131000	25.19	20231005	0.74	N	068270	1000	1464 억	29887278	N	N	6722	N	N
156	20231201	140524	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163700	800	2	0.49	24243619100	148333	40.01	164000	164100	161900	211500	114100	162900	163440.50	20.41	0	-6488	164566	163732	162166	161332	159766	164150	161750	1464	48600	1000	127060	100	1	146402770	239661	44.52	5.16	12	0.10	3677.00	31719.00	184100	20230413	-11.08	131000	20231005	24.96	184100	-11.08	20230413	131000	24.96	20231005	184100	-11.08	20230413	131000	24.96	20231005	0.74	N	068270	1000	1464 억	29887278	N	N	6722	N	N
157	20231201	130522	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163800	900	2	0.55	20150864000	123325	33.26	164000	164100	161900	211500	114100	162900	163396.42	20.41	0	-5370	164566	163732	162166	161332	159766	164150	161750	1464	48600	1000	127060	100	1	146402770	239808	44.55	5.16	12	0.08	3677.00	31719.00	184100	20230413	-11.03	131000	20231005	25.04	184100	-11.03	20230413	131000	25.04	20231005	184100	-11.03	20230413	131000	25.04	20231005	0.74	N	068270	1000	1464 억	29887278	N	N	6722	N	N
158	20231201	120527	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163700	800	2	0.49	17224575700	105452	28.44	164000	164100	161900	211500	114100	162900	163340.44	20.41	0	-2107	164566	163732	162166	161332	159766	164150	161750	1464	48600	1000	127060	100	1	146402770	239661	44.52	5.16	12	0.07	3677.00	31719.00	184100	20230413	-11.08	131000	20231005	24.96	184100	-11.08	20230413	131000	24.96	20231005	184100	-11.08	20230413	131000	24.96	20231005	0.74	N	068270	1000	1464 억	29887278	N	N	6722	N	N
159	20231201	110525	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163800	900	2	0.55	14013526500	85831	23.15	164000	164100	161900	211500	114100	162900	163268.82	20.41	0	-751	164566	163732	162166	161332	159766	164150	161750	1464	48600	1000	127060	100	1	146402770	239808	44.55	5.16	12	0.06	3677.00	31719.00	184100	20230413	-11.03	131000	20231005	25.04	184100	-11.03	20230413	131000	25.04	20231005	184100	-11.03	20230413	131000	25.04	20231005	0.74	N	068270	1000	1464 억	29887278	N	N	6722	N	N
160	20231201	100528	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163500	600	2	0.37	9465461000	58059	15.66	164000	164100	161900	211500	114100	162900	163031.76	20.41	0	-5406	164566	163732	162166	161332	159766	164150	161750	1464	48600	1000	127060	100	1	146402770	239369	44.47	5.15	12	0.04	3677.00	31719.00	184100	20230413	-11.19	131000	20231005	24.81	184100	-11.19	20230413	131000	24.81	20231005	184100	-11.19	20230413	131000	24.81	20231005	0.74	N	068270	1000	1464 억	29887278	N	N	6722	N	N
161	20231201	090522	55	20.00	KOSPI200		의약품	N	N	N	Y	40	Y	163000	100	2	0.06	2376688300	14529	3.92	164000	164100	163000	211500	114100	162900	163582.37	20.41	0	-4663	164566	163732	162166	161332	159766	164150	161750	1464	48600	1000	127060	100	1	146402770	238637	44.33	5.14	12	0.01	3677.00	31719.00	184100	20230413	-11.46	131000	20231005	24.43	184100	-11.46	20230413	131000	24.43	20231005	184100	-11.46	20230413	131000	24.43	20231005	0.74	N	068270	1000	1464 억	29887278	N	N	6722	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History