KissMeData/207940/price/prices-20231201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161039	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	31000	2	4.25	99081990000	132038	224.26	729000	760000	727000	947000	511000	729000	750375.19	10.49	61049	58519	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	540922	66.71	6.02	12	0.19	11392.00	126233.00	837000	20221228	-9.20	668000	20231004	13.77	833000	-8.76	20230102	668000	13.77	20231004	837000	-9.20	20221228	668000	13.77	20231004	0.08	N	207940	2500	1779 억	7465605	N	N	3095	N	N
3	20231229	151026	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	31000	2	4.25	99081990000	132038	224.26	729000	760000	727000	947000	511000	729000	750375.19	10.49	61049	58519	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	540922	66.71	6.02	12	0.19	11392.00	126233.00	837000	20221228	-9.20	668000	20231004	13.77	833000	-8.76	20230102	668000	13.77	20231004	837000	-9.20	20221228	668000	13.77	20231004	0.08	N	207940	2500	1779 억	7465605	N	N	3095	N	N
4	20231229	141025	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	31000	2	4.25	99081990000	132038	224.26	729000	760000	727000	947000	511000	729000	750375.19	10.49	61049	58519	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	540922	66.71	6.02	12	0.19	11392.00	126233.00	837000	20221228	-9.20	668000	20231004	13.77	833000	-8.76	20230102	668000	13.77	20231004	837000	-9.20	20221228	668000	13.77	20231004	0.08	N	207940	2500	1779 억	7465605	N	N	3095	N	N
5	20231229	131026	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	31000	2	4.25	99081990000	132038	224.26	729000	760000	727000	947000	511000	729000	750375.19	10.49	61049	58519	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	540922	66.71	6.02	12	0.19	11392.00	126233.00	837000	20221228	-9.20	668000	20231004	13.77	833000	-8.76	20230102	668000	13.77	20231004	837000	-9.20	20221228	668000	13.77	20231004	0.08	N	207940	2500	1779 억	7465605	N	N	3095	N	N
6	20231229	121029	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	31000	2	4.25	99081990000	132038	224.26	729000	760000	727000	947000	511000	729000	750375.19	10.49	61049	58519	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	540922	66.71	6.02	12	0.19	11392.00	126233.00	837000	20221228	-9.20	668000	20231004	13.77	833000	-8.76	20230102	668000	13.77	20231004	837000	-9.20	20221228	668000	13.77	20231004	0.08	N	207940	2500	1779 억	7465605	N	N	3095	N	N
7	20231229	110941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	31000	2	4.25	99081990000	132038	224.26	729000	760000	727000	947000	511000	729000	750375.19	10.49	61049	58519	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	540922	66.71	6.02	12	0.19	11392.00	126233.00	837000	20221228	-9.20	668000	20231004	13.77	833000	-8.76	20230102	668000	13.77	20231004	837000	-9.20	20221228	668000	13.77	20231004	0.08	N	207940	2500	1779 억	7465605	N	N	3095	N	N
8	20231229	100952	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	31000	2	4.25	99081990000	132038	224.26	729000	760000	727000	947000	511000	729000	750375.19	10.49	61049	58519	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	540922	66.71	6.02	12	0.19	11392.00	126233.00	837000	20221228	-9.20	668000	20231004	13.77	833000	-8.76	20230102	668000	13.77	20231004	837000	-9.20	20221228	668000	13.77	20231004	0.08	N	207940	2500	1779 억	7465605	N	N	3095	N	N
9	20231229	090951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	31000	2	4.25	99081990000	132038	224.26	729000	760000	727000	947000	511000	729000	750375.19	10.49	61049	58519	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	540922	66.71	6.02	12	0.19	11392.00	126233.00	837000	20221228	-9.20	668000	20231004	13.77	833000	-8.76	20230102	668000	13.77	20231004	837000	-9.20	20221228	668000	13.77	20231004	0.08	N	207940	2500	1779 억	7465605	N	N	3095	N	N
10	20231228	160941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	760000	31000	2	4.25	98888662000	131783	223.82	729000	760000	727000	947000	511000	729000	750375.19	10.40	-445	58519	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	540922	66.71	6.02	12	0.19	11392.00	126233.00	837000	20221228	-9.20	668000	20231004	13.77	833000	-8.76	20230102	668000	13.77	20231004	837000	-9.20	20221228	668000	13.77	20231004	0.08	N	207940	2500	1779 억	7404111	N	N	3083	N	N
11	20231228	150949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	758000	29000	2	3.98	88710480000	118379	201.06	729000	760000	727000	947000	511000	729000	749378.73	10.40	-445	53981	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	539499	66.54	6.00	12	0.17	11392.00	126233.00	837000	20221228	-9.44	668000	20231004	13.47	833000	-9.00	20230102	668000	13.47	20231004	837000	-9.44	20221228	668000	13.47	20231004	0.08	N	207940	2500	1779 억	7404111	N	N	4550	N	N
12	20231228	140940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	755000	26000	2	3.57	75450020000	100863	171.31	729000	760000	727000	947000	511000	729000	748046.65	10.40	-445	50288	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	537364	66.27	5.98	12	0.14	11392.00	126233.00	837000	20221228	-9.80	668000	20231004	13.02	833000	-9.36	20230102	668000	13.02	20231004	837000	-9.80	20221228	668000	13.02	20231004	0.08	N	207940	2500	1779 억	7404111	N	N	4550	N	N
13	20231228	130941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	752000	23000	2	3.16	69593113000	93084	158.10	729000	760000	727000	947000	511000	729000	747639.96	10.40	-445	47389	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	535228	66.01	5.96	12	0.13	11392.00	126233.00	837000	20221228	-10.16	668000	20231004	12.57	833000	-9.72	20230102	668000	12.57	20231004	837000	-10.16	20221228	668000	12.57	20231004	0.08	N	207940	2500	1779 억	7404111	N	N	4550	N	N
14	20231228	120943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	757000	28000	2	3.84	62311543000	83441	141.72	729000	760000	727000	947000	511000	729000	746776.03	10.40	-445	43421	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	538787	66.45	6.00	12	0.12	11392.00	126233.00	837000	20221228	-9.56	668000	20231004	13.32	833000	-9.12	20230102	668000	13.32	20231004	837000	-9.56	20221228	668000	13.32	20231004	0.08	N	207940	2500	1779 억	7404111	N	N	4550	N	N
15	20231228	110945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	756000	27000	2	3.70	42338605000	57089	96.96	729000	757000	727000	947000	511000	729000	741627.00	10.40	-445	28830	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	538075	66.36	5.99	12	0.08	11392.00	126233.00	837000	20221228	-9.68	668000	20231004	13.17	833000	-9.24	20230102	668000	13.17	20231004	837000	-9.68	20221228	668000	13.17	20231004	0.08	N	207940	2500	1779 억	7404111	N	N	4550	N	N
16	20231228	100941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	734000	5000	2	0.69	10612142000	14525	24.67	729000	735000	727000	947000	511000	729000	730613.41	10.40	-445	6709	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	522417	64.43	5.81	12	0.02	11392.00	126233.00	837000	20221228	-12.31	668000	20231004	9.88	833000	-11.88	20230102	668000	9.88	20231004	837000	-12.31	20221228	668000	9.88	20231004	0.08	N	207940	2500	1779 억	7404111	N	N	4550	N	N
17	20231228	090946	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	730000	1000	2	0.14	2215569000	3039	5.16	729000	731000	727000	947000	511000	729000	729045.57	10.40	-445	1468	735000	732000	726000	723000	717000	733500	724500	1779	218000	2500	583200	1000	1	71174000	519570	64.08	5.78	12	0.00	11392.00	126233.00	837000	20221228	-12.78	668000	20231004	9.28	833000	-12.36	20230102	668000	9.28	20231004	837000	-12.78	20221228	668000	9.28	20231004	0.08	N	207940	2500	1779 억	7404111	N	N	4550	N	N
18	20231227	160932	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	7000	2	0.97	42515808000	58576	110.29	722000	729000	720000	938000	506000	722000	725805.55	10.39	-221	2878	728666	725332	721666	718332	714666	723500	716500	1779	216000	2500	577600	1000	1	71174000	518858	63.99	5.78	12	0.08	11392.00	126233.00	837000	20221228	-12.90	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	837000	-12.90	20221228	668000	9.13	20231004	0.08	N	207940	2500	1779 억	7396560	N	N	4531	N	N
19	20231227	150945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	728000	6000	2	0.83	36336926000	50091	94.32	722000	729000	720000	938000	506000	722000	725418.26	10.39	-221	3443	728666	725332	721666	718332	714666	723500	716500	1779	216000	2500	577600	1000	1	71174000	518147	63.90	5.77	12	0.07	11392.00	126233.00	837000	20221228	-13.02	668000	20231004	8.98	833000	-12.61	20230102	668000	8.98	20231004	837000	-13.02	20221228	668000	8.98	20231004	0.08	N	207940	2500	1779 억	7396560	N	N	57	N	N
20	20231227	140941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	729000	7000	2	0.97	28094485000	38763	72.99	722000	729000	720000	938000	506000	722000	724775.82	10.39	-221	3395	728666	725332	721666	718332	714666	723500	716500	1779	216000	2500	577600	1000	1	71174000	518858	63.99	5.78	12	0.05	11392.00	126233.00	837000	20221228	-12.90	668000	20231004	9.13	833000	-12.48	20230102	668000	9.13	20231004	837000	-12.90	20221228	668000	9.13	20231004	0.08	N	207940	2500	1779 억	7396560	N	N	57	N	N
21	20231227	130933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	3000	2	0.42	21116479000	29165	54.92	722000	727000	720000	938000	506000	722000	724034.94	10.39	-221	221	728666	725332	721666	718332	714666	723500	716500	1779	216000	2500	577600	1000	1	71174000	516012	63.64	5.74	12	0.04	11392.00	126233.00	837000	20221228	-13.38	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	837000	-13.38	20221228	668000	8.53	20231004	0.08	N	207940	2500	1779 억	7396560	N	N	57	N	N
22	20231227	120935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	3000	2	0.42	19116895000	26410	49.73	722000	727000	720000	938000	506000	722000	723850.62	10.39	-221	-256	728666	725332	721666	718332	714666	723500	716500	1779	216000	2500	577600	1000	1	71174000	516012	63.64	5.74	12	0.04	11392.00	126233.00	837000	20221228	-13.38	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	837000	-13.38	20221228	668000	8.53	20231004	0.08	N	207940	2500	1779 억	7396560	N	N	57	N	N
23	20231227	110942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	726000	4000	2	0.55	15055152000	20810	39.18	722000	726000	720000	938000	506000	722000	723457.57	10.39	-221	-246	728666	725332	721666	718332	714666	723500	716500	1779	216000	2500	577600	1000	1	71174000	516723	63.73	5.75	12	0.03	11392.00	126233.00	837000	20221228	-13.26	668000	20231004	8.68	833000	-12.85	20230102	668000	8.68	20231004	837000	-13.26	20221228	668000	8.68	20231004	0.08	N	207940	2500	1779 억	7396560	N	N	57	N	N
24	20231227	100941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	0	3	0.00	9303382000	12869	24.23	722000	726000	720000	938000	506000	722000	722929.68	10.39	-221	-3112	728666	725332	721666	718332	714666	723500	716500	1779	216000	2500	577600	1000	1	71174000	513876	63.38	5.72	12	0.02	11392.00	126233.00	837000	20221228	-13.74	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	837000	-13.74	20221228	668000	8.08	20231004	0.08	N	207940	2500	1779 억	7396560	N	N	57	N	N
25	20231227	090943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	2000	2	0.28	1752291000	2425	4.57	722000	724000	720000	938000	506000	722000	722594.23	10.39	-221	-247	728666	725332	721666	718332	714666	723500	716500	1779	216000	2500	577600	1000	1	71174000	515300	63.55	5.74	12	0.00	11392.00	126233.00	837000	20221228	-13.50	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	837000	-13.50	20221228	668000	8.38	20231004	0.08	N	207940	2500	1779 억	7396560	N	N	57	N	N
26	20231226	160942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	2000	2	0.28	38211257000	52978	115.77	725000	725000	718000	936000	504000	720000	721265.39	10.40	-223	3781	725333	722666	717333	714666	709333	724000	716000	1779	216000	2500	576000	1000	1	71174000	513876	63.38	5.72	12	0.07	11392.00	126233.00	837000	20221228	-13.74	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	837000	-13.74	20221228	668000	8.08	20231004	0.08	N	207940	2500	1779 억	7400538	N	N	57	N	N
27	20231226	150941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	722000	2000	2	0.28	33544400000	46513	101.64	725000	725000	718000	936000	504000	720000	721183.35	10.40	-223	4330	725333	722666	717333	714666	709333	724000	716000	1779	216000	2500	576000	1000	1	71174000	513876	63.38	5.72	12	0.07	11392.00	126233.00	837000	20221228	-13.74	668000	20231004	8.08	833000	-13.33	20230102	668000	8.08	20231004	837000	-13.74	20221228	668000	8.08	20231004	0.08	N	207940	2500	1779 억	7400538	N	N	315	N	N
28	20231226	140944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	0	3	0.00	27303659000	37867	82.75	725000	725000	718000	936000	504000	720000	721041.01	10.40	-223	2867	725333	722666	717333	714666	709333	724000	716000	1779	216000	2500	576000	1000	1	71174000	512453	63.20	5.70	12	0.05	11392.00	126233.00	837000	20221228	-13.98	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	837000	-13.98	20221228	668000	7.78	20231004	0.08	N	207940	2500	1779 억	7400538	N	N	315	N	N
29	20231226	130941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	0	3	0.00	22589568000	31318	68.44	725000	725000	718000	936000	504000	720000	721296.68	10.40	-223	3390	725333	722666	717333	714666	709333	724000	716000	1779	216000	2500	576000	1000	1	71174000	512453	63.20	5.70	12	0.04	11392.00	126233.00	837000	20221228	-13.98	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	837000	-13.98	20221228	668000	7.78	20231004	0.08	N	207940	2500	1779 억	7400538	N	N	315	N	N
30	20231226	120941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	721000	1000	2	0.14	19647775000	27236	59.52	725000	725000	718000	936000	504000	720000	721389.94	10.40	-223	3095	725333	722666	717333	714666	709333	724000	716000	1779	216000	2500	576000	1000	1	71174000	513165	63.29	5.71	12	0.04	11392.00	126233.00	837000	20221228	-13.86	668000	20231004	7.93	833000	-13.45	20230102	668000	7.93	20231004	837000	-13.86	20221228	668000	7.93	20231004	0.08	N	207940	2500	1779 억	7400538	N	N	315	N	N
31	20231226	110945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	725000	5000	2	0.69	17034539000	23618	51.61	725000	725000	718000	936000	504000	720000	721252.45	10.40	-223	1734	725333	722666	717333	714666	709333	724000	716000	1779	216000	2500	576000	1000	1	71174000	516012	63.64	5.74	12	0.03	11392.00	126233.00	837000	20221228	-13.38	668000	20231004	8.53	833000	-12.97	20230102	668000	8.53	20231004	837000	-13.38	20221228	668000	8.53	20231004	0.08	N	207940	2500	1779 억	7400538	N	N	315	N	N
32	20231226	100939	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	-1000	5	-0.14	12022927000	16673	36.43	725000	725000	718000	936000	504000	720000	721101.67	10.40	-223	14	725333	722666	717333	714666	709333	724000	716000	1779	216000	2500	576000	1000	1	71174000	511741	63.11	5.70	12	0.02	11392.00	126233.00	837000	20221228	-14.10	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	837000	-14.10	20221228	668000	7.63	20231004	0.08	N	207940	2500	1779 억	7400538	N	N	315	N	N
33	20231226	090943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	3000	2	0.42	4186738000	5785	12.64	725000	725000	721000	936000	504000	720000	723723.72	10.40	-223	1174	725333	722666	717333	714666	709333	724000	716000	1779	216000	2500	576000	1000	1	71174000	514588	63.47	5.73	12	0.01	11392.00	126233.00	837000	20221228	-13.62	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	837000	-13.62	20221228	668000	8.23	20231004	0.08	N	207940	2500	1779 억	7400538	N	N	315	N	N
34	20231222	160927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	8000	2	1.12	32782976000	45697	109.17	716000	720000	712000	925000	499000	712000	717390.41	10.32	45	22306	726000	719000	713000	706000	700000	716000	703000	1779	213000	2500	569600	1000	1	71174000	512453	63.20	5.70	12	0.06	11392.00	126233.00	837000	20221228	-13.98	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	837000	-13.98	20221228	668000	7.78	20231004	0.09	N	207940	2500	1779 억	7348555	N	N	314	N	N
35	20231222	150925	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	7000	2	0.98	25611188000	35732	85.36	716000	720000	712000	925000	499000	712000	716757.75	10.32	45	16916	726000	719000	713000	706000	700000	716000	703000	1779	213000	2500	569600	1000	1	71174000	511741	63.11	5.70	12	0.05	11392.00	126233.00	837000	20221228	-14.10	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	837000	-14.10	20221228	668000	7.63	20231004	0.09	N	207940	2500	1779 억	7348555	N	N	442	N	N
36	20231222	140922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	718000	6000	2	0.84	16559213000	23138	55.28	716000	718000	712000	925000	499000	712000	715671.75	10.32	45	9236	726000	719000	713000	706000	700000	716000	703000	1779	213000	2500	569600	1000	1	71174000	511029	63.03	5.69	12	0.03	11392.00	126233.00	837000	20221228	-14.22	668000	20231004	7.49	833000	-13.81	20230102	668000	7.49	20231004	837000	-14.22	20221228	668000	7.49	20231004	0.09	N	207940	2500	1779 억	7348555	N	N	442	N	N
37	20231222	130924	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	718000	6000	2	0.84	13194906000	18448	44.07	716000	718000	712000	925000	499000	712000	715248.59	10.32	45	6479	726000	719000	713000	706000	700000	716000	703000	1779	213000	2500	569600	1000	1	71174000	511029	63.03	5.69	12	0.03	11392.00	126233.00	837000	20221228	-14.22	668000	20231004	7.49	833000	-13.81	20230102	668000	7.49	20231004	837000	-14.22	20221228	668000	7.49	20231004	0.09	N	207940	2500	1779 억	7348555	N	N	442	N	N
38	20231222	120923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	4000	2	0.56	9923219000	13887	33.18	716000	718000	712000	925000	499000	712000	714568.95	10.32	45	3800	726000	719000	713000	706000	700000	716000	703000	1779	213000	2500	569600	1000	1	71174000	509606	62.85	5.67	12	0.02	11392.00	126233.00	837000	20221228	-14.46	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	837000	-14.46	20221228	668000	7.19	20231004	0.09	N	207940	2500	1779 억	7348555	N	N	442	N	N
39	20231222	110922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	713000	1000	2	0.14	7535742000	10551	25.21	716000	718000	712000	925000	499000	712000	714220.64	10.32	45	2027	726000	719000	713000	706000	700000	716000	703000	1779	213000	2500	569600	1000	1	71174000	507471	62.59	5.65	12	0.01	11392.00	126233.00	837000	20221228	-14.81	668000	20231004	6.74	833000	-14.41	20230102	668000	6.74	20231004	837000	-14.81	20221228	668000	6.74	20231004	0.09	N	207940	2500	1779 억	7348555	N	N	442	N	N
40	20231222	100919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	715000	3000	2	0.42	4176915000	5840	13.95	716000	718000	713000	925000	499000	712000	715225.17	10.32	45	959	726000	719000	713000	706000	700000	716000	703000	1779	213000	2500	569600	1000	1	71174000	508894	62.76	5.66	12	0.01	11392.00	126233.00	837000	20221228	-14.58	668000	20231004	7.04	833000	-14.17	20230102	668000	7.04	20231004	837000	-14.58	20221228	668000	7.04	20231004	0.09	N	207940	2500	1779 억	7348555	N	N	442	N	N
41	20231222	090923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	4000	2	0.56	1164458000	1627	3.89	716000	717000	714000	925000	499000	712000	715708.67	10.32	45	886	726000	719000	713000	706000	700000	716000	703000	1779	213000	2500	569600	1000	1	71174000	509606	62.85	5.67	12	0.00	11392.00	126233.00	837000	20221228	-14.46	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	837000	-14.46	20221228	668000	7.19	20231004	0.09	N	207940	2500	1779 억	7348555	N	N	442	N	N
42	20231221	160916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	-7000	5	-0.97	29698762000	41722	39.80	715000	720000	707000	934000	504000	719000	711824.70	10.31	2313	-380	731666	725332	714666	708332	697666	728500	711500	1779	215000	2500	575200	1000	1	71174000	506759	62.50	5.64	12	0.06	11392.00	126233.00	837000	20221228	-14.93	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	837000	-14.93	20221228	668000	6.59	20231004	0.09	N	207940	2500	1779 억	7339103	N	N	442	N	N
43	20231221	150919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	-7000	5	-0.97	26173289000	36769	35.07	715000	720000	707000	934000	504000	719000	711830.12	10.31	2313	-1006	731666	725332	714666	708332	697666	728500	711500	1779	215000	2500	575200	1000	1	71174000	506759	62.50	5.64	12	0.05	11392.00	126233.00	837000	20221228	-14.93	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	837000	-14.93	20221228	668000	6.59	20231004	0.09	N	207940	2500	1779 억	7339103	N	N	1397	N	N
44	20231221	140917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	710000	-9000	5	-1.25	20796023000	29188	27.84	715000	720000	707000	934000	504000	719000	712485.15	10.31	2313	-1380	731666	725332	714666	708332	697666	728500	711500	1779	215000	2500	575200	1000	1	71174000	505335	62.32	5.62	12	0.04	11392.00	126233.00	837000	20221228	-15.17	668000	20231004	6.29	833000	-14.77	20230102	668000	6.29	20231004	837000	-15.17	20221228	668000	6.29	20231004	0.09	N	207940	2500	1779 억	7339103	N	N	1397	N	N
45	20231221	130915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	710000	-9000	5	-1.25	15807874000	22152	21.13	715000	720000	710000	934000	504000	719000	713609.09	10.31	2313	-480	731666	725332	714666	708332	697666	728500	711500	1779	215000	2500	575200	1000	1	71174000	505335	62.32	5.62	12	0.03	11392.00	126233.00	837000	20221228	-15.17	668000	20231004	6.29	833000	-14.77	20230102	668000	6.29	20231004	837000	-15.17	20221228	668000	6.29	20231004	0.09	N	207940	2500	1779 억	7339103	N	N	1397	N	N
46	20231221	120922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	-7000	5	-0.97	12786825000	17902	17.08	715000	720000	710000	934000	504000	719000	714267.69	10.31	2313	-608	731666	725332	714666	708332	697666	728500	711500	1779	215000	2500	575200	1000	1	71174000	506759	62.50	5.64	12	0.03	11392.00	126233.00	837000	20221228	-14.93	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	837000	-14.93	20221228	668000	6.59	20231004	0.09	N	207940	2500	1779 억	7339103	N	N	1397	N	N
47	20231221	110921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	-8000	5	-1.11	10758285000	15052	14.36	715000	720000	710000	934000	504000	719000	714740.95	10.31	2313	-1177	731666	725332	714666	708332	697666	728500	711500	1779	215000	2500	575200	1000	1	71174000	506047	62.41	5.63	12	0.02	11392.00	126233.00	837000	20221228	-15.05	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	837000	-15.05	20221228	668000	6.44	20231004	0.09	N	207940	2500	1779 억	7339103	N	N	1397	N	N
48	20231221	100916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	713000	-6000	5	-0.83	6705964000	9367	8.93	715000	720000	712000	934000	504000	719000	715913.41	10.31	2313	15	731666	725332	714666	708332	697666	728500	711500	1779	215000	2500	575200	1000	1	71174000	507471	62.59	5.65	12	0.01	11392.00	126233.00	837000	20221228	-14.81	668000	20231004	6.74	833000	-14.41	20230102	668000	6.74	20231004	837000	-14.81	20221228	668000	6.74	20231004	0.09	N	207940	2500	1779 억	7339103	N	N	1397	N	N
49	20231221	090918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	0	3	0.00	947835000	1324	1.26	715000	719000	714000	934000	504000	719000	715885.11	10.31	2313	286	731666	725332	714666	708332	697666	728500	711500	1779	215000	2500	575200	1000	1	71174000	511741	63.11	5.70	12	0.00	11392.00	126233.00	837000	20221228	-14.10	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	837000	-14.10	20221228	668000	7.63	20231004	0.09	N	207940	2500	1779 억	7339103	N	N	1397	N	N
50	20231220	160920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	15000	2	2.13	64355254000	90141	230.07	706000	721000	704000	915000	493000	704000	713931.78	10.26	7480	36219	707333	705666	703333	701666	699333	706500	702500	1779	211000	2500	563200	1000	1	71174000	511741	63.11	5.70	12	0.13	11392.00	126233.00	837000	20221216	-14.10	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	837000	-14.10	20221228	668000	7.63	20231004	0.08	N	207940	2500	1779 억	7300568	N	N	1397	N	N
51	20231220	151005	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	718000	14000	2	1.99	59287971000	83088	212.07	706000	721000	704000	915000	493000	704000	713556.36	10.26	7480	35695	707333	705666	703333	701666	699333	706500	702500	1779	211000	2500	563200	1000	1	71174000	511029	63.03	5.69	12	0.12	11392.00	126233.00	837000	20221216	-14.22	668000	20231004	7.49	833000	-13.81	20230102	668000	7.49	20231004	837000	-14.22	20221228	668000	7.49	20231004	0.08	N	207940	2500	1779 억	7300568	N	N	281	N	N
52	20231220	141022	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	15000	2	2.13	48916002000	68650	175.22	706000	721000	704000	915000	493000	704000	712541.91	10.26	7480	32150	707333	705666	703333	701666	699333	706500	702500	1779	211000	2500	563200	1000	1	71174000	511741	63.11	5.70	12	0.10	11392.00	126233.00	837000	20221216	-14.10	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	837000	-14.10	20221228	668000	7.63	20231004	0.08	N	207940	2500	1779 억	7300568	N	N	281	N	N
53	20231220	131013	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	717000	13000	2	1.85	35565132000	50066	127.79	706000	717000	704000	915000	493000	704000	710364.96	10.26	7480	22843	707333	705666	703333	701666	699333	706500	702500	1779	211000	2500	563200	1000	1	71174000	510318	62.94	5.68	12	0.07	11392.00	126233.00	837000	20221216	-14.34	668000	20231004	7.34	833000	-13.93	20230102	668000	7.34	20231004	837000	-14.34	20221228	668000	7.34	20231004	0.08	N	207940	2500	1779 억	7300568	N	N	281	N	N
54	20231220	120916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	713000	9000	2	1.28	26616855000	37549	95.84	706000	713000	704000	915000	493000	704000	708856.56	10.26	7480	16851	707333	705666	703333	701666	699333	706500	702500	1779	211000	2500	563200	1000	1	71174000	507471	62.59	5.65	12	0.05	11392.00	126233.00	837000	20221216	-14.81	668000	20231004	6.74	833000	-14.41	20230102	668000	6.74	20231004	837000	-14.81	20221228	668000	6.74	20231004	0.08	N	207940	2500	1779 억	7300568	N	N	281	N	N
55	20231220	110918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	7000	2	0.99	19788209000	27949	71.34	706000	712000	704000	915000	493000	704000	708011.34	10.26	7480	11879	707333	705666	703333	701666	699333	706500	702500	1779	211000	2500	563200	1000	1	71174000	506047	62.41	5.63	12	0.04	11392.00	126233.00	837000	20221216	-15.05	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	837000	-15.05	20221228	668000	6.44	20231004	0.08	N	207940	2500	1779 억	7300568	N	N	281	N	N
56	20231220	100919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	3000	2	0.43	8295012000	11747	29.98	706000	708000	704000	915000	493000	704000	706138.76	10.26	7480	4343	707333	705666	703333	701666	699333	706500	702500	1779	211000	2500	563200	1000	1	71174000	503200	62.06	5.60	12	0.02	11392.00	126233.00	837000	20221216	-15.53	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	837000	-15.53	20221228	668000	5.84	20231004	0.08	N	207940	2500	1779 억	7300568	N	N	281	N	N
57	20231220	090916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	0	3	0.00	1846525000	2617	6.68	706000	707000	704000	915000	493000	704000	705588.46	10.26	7480	-157	707333	705666	703333	701666	699333	706500	702500	1779	211000	2500	563200	1000	1	71174000	501065	61.80	5.58	12	0.00	11392.00	126233.00	837000	20221216	-15.89	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	837000	-15.89	20221228	668000	5.39	20231004	0.08	N	207940	2500	1779 억	7300568	N	N	281	N	N
58	20231219	160916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	3000	2	0.43	27468885000	39076	73.83	701000	705000	701000	911000	491000	701000	702959.58	10.15	-408	15986	708333	704666	702333	698666	696333	703500	697500	1779	210000	2500	560800	1000	1	71174000	501065	61.80	5.58	12	0.05	11392.00	126233.00	839000	20221215	-16.09	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	837000	-15.89	20221228	668000	5.39	20231004	0.08	N	207940	2500	1779 억	7225765	N	N	281	N	N
59	20231219	150920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	2000	2	0.29	23342753000	33213	62.75	701000	705000	701000	911000	491000	701000	702819.77	10.15	-408	14301	708333	704666	702333	698666	696333	703500	697500	1779	210000	2500	560800	1000	1	71174000	500353	61.71	5.57	12	0.05	11392.00	126233.00	839000	20221215	-16.21	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	837000	-16.01	20221228	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7225765	N	N	72	N	N
60	20231219	140915	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	2000	2	0.29	20419476000	29056	54.90	701000	705000	701000	911000	491000	701000	702762.80	10.15	-408	12026	708333	704666	702333	698666	696333	703500	697500	1779	210000	2500	560800	1000	1	71174000	500353	61.71	5.57	12	0.04	11392.00	126233.00	839000	20221215	-16.21	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	837000	-16.01	20221228	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7225765	N	N	72	N	N
61	20231219	130920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	1000	2	0.14	16346765000	23264	43.96	701000	705000	701000	911000	491000	701000	702663.56	10.15	-408	9004	708333	704666	702333	698666	696333	703500	697500	1779	210000	2500	560800	1000	1	71174000	499641	61.62	5.56	12	0.03	11392.00	126233.00	839000	20221215	-16.33	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	837000	-16.13	20221228	668000	5.09	20231004	0.08	N	207940	2500	1779 억	7225765	N	N	72	N	N
62	20231219	120923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	2000	2	0.29	14219035000	20235	38.23	701000	705000	701000	911000	491000	701000	702695.08	10.15	-408	7990	708333	704666	702333	698666	696333	703500	697500	1779	210000	2500	560800	1000	1	71174000	500353	61.71	5.57	12	0.03	11392.00	126233.00	839000	20221215	-16.21	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	837000	-16.01	20221228	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7225765	N	N	72	N	N
63	20231219	110919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	0	3	0.00	11539807000	16418	31.02	701000	705000	701000	911000	491000	701000	702875.32	10.15	-408	6856	708333	704666	702333	698666	696333	703500	697500	1779	210000	2500	560800	1000	1	71174000	498930	61.53	5.55	12	0.02	11392.00	126233.00	839000	20221215	-16.45	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	837000	-16.25	20221228	668000	4.94	20231004	0.08	N	207940	2500	1779 억	7225765	N	N	72	N	N
64	20231219	100917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	2000	2	0.29	8388832000	11931	22.54	701000	705000	701000	911000	491000	701000	703112.23	10.15	-408	5423	708333	704666	702333	698666	696333	703500	697500	1779	210000	2500	560800	1000	1	71174000	500353	61.71	5.57	12	0.02	11392.00	126233.00	839000	20221215	-16.21	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	837000	-16.01	20221228	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7225765	N	N	72	N	N
65	20231219	090913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	3000	2	0.43	2981885000	4241	8.01	701000	705000	701000	911000	491000	701000	703108.94	10.15	-408	1206	708333	704666	702333	698666	696333	703500	697500	1779	210000	2500	560800	1000	1	71174000	501065	61.80	5.58	12	0.01	11392.00	126233.00	839000	20221215	-16.09	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	837000	-15.89	20221228	668000	5.39	20231004	0.08	N	207940	2500	1779 억	7225765	N	N	72	N	N
66	20231218	160912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	-2000	5	-0.28	36046852000	51331	85.91	705000	706000	700000	913000	493000	703000	702244.34	10.12	-257	2167	707666	705332	702666	700332	697666	706500	701500	1779	210000	2500	562400	1000	1	71174000	498930	61.53	5.55	12	0.07	11392.00	126233.00	845000	20221214	-17.04	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	837000	-16.25	20221228	668000	4.94	20231004	0.08	N	207940	2500	1779 억	7202808	N	N	72	N	N
67	20231218	150916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	-2000	5	-0.28	31077364000	44239	74.04	705000	706000	700000	913000	493000	703000	702487.94	10.12	-257	-14	707666	705332	702666	700332	697666	706500	701500	1779	210000	2500	562400	1000	1	71174000	498930	61.53	5.55	12	0.06	11392.00	126233.00	845000	20221214	-17.04	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	837000	-16.25	20221228	668000	4.94	20231004	0.08	N	207940	2500	1779 억	7202808	N	N	77	N	N
68	20231218	140912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	0	3	0.00	18477068000	26283	43.99	705000	706000	701000	913000	493000	703000	703004.53	10.12	-257	869	707666	705332	702666	700332	697666	706500	701500	1779	210000	2500	562400	1000	1	71174000	500353	61.71	5.57	12	0.04	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	837000	-16.01	20221228	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7202808	N	N	77	N	N
69	20231218	130912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	0	3	0.00	13870327000	19727	33.02	705000	706000	701000	913000	493000	703000	703113.85	10.12	-257	599	707666	705332	702666	700332	697666	706500	701500	1779	210000	2500	562400	1000	1	71174000	500353	61.71	5.57	12	0.03	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	837000	-16.01	20221228	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7202808	N	N	77	N	N
70	20231218	120906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	0	3	0.00	11401483000	16214	27.14	705000	706000	701000	913000	493000	703000	703187.55	10.12	-257	-215	707666	705332	702666	700332	697666	706500	701500	1779	210000	2500	562400	1000	1	71174000	500353	61.71	5.57	12	0.02	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	837000	-16.01	20221228	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7202808	N	N	77	N	N
71	20231218	110909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	1000	2	0.14	8646547000	12294	20.58	705000	706000	701000	913000	493000	703000	703314.38	10.12	-257	-1046	707666	705332	702666	700332	697666	706500	701500	1779	210000	2500	562400	1000	1	71174000	501065	61.80	5.58	12	0.02	11392.00	126233.00	845000	20221214	-16.69	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	837000	-15.89	20221228	668000	5.39	20231004	0.08	N	207940	2500	1779 억	7202808	N	N	77	N	N
72	20231218	100908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-1000	5	-0.14	5427779000	7712	12.91	705000	706000	702000	913000	493000	703000	703809.52	10.12	-257	-522	707666	705332	702666	700332	697666	706500	701500	1779	210000	2500	562400	1000	1	71174000	499641	61.62	5.56	12	0.01	11392.00	126233.00	845000	20221214	-16.92	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	837000	-16.13	20221228	668000	5.09	20231004	0.08	N	207940	2500	1779 억	7202808	N	N	77	N	N
73	20231218	090906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	0	3	0.00	1940687000	2757	4.61	705000	705000	702000	913000	493000	703000	703912.59	10.12	-257	-645	707666	705332	702666	700332	697666	706500	701500	1779	210000	2500	562400	1000	1	71174000	500353	61.71	5.57	12	0.00	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	837000	-16.01	20221228	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7202808	N	N	77	N	N
74	20231215	160907	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	5000	2	0.72	41785149000	59455	57.60	702000	705000	700000	907000	489000	698000	702801.95	10.11	1719	5058	712666	705332	701666	694332	690666	703500	692500	1779	209000	2500	558400	1000	1	71174000	500353	61.71	5.57	12	0.08	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	839000	-16.21	20221215	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7194299	N	N	77	N	N
75	20231215	150911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	4000	2	0.57	27810717000	39571	38.34	702000	705000	700000	907000	489000	698000	702805.51	10.11	1719	2097	712666	705332	701666	694332	690666	703500	692500	1779	209000	2500	558400	1000	1	71174000	499641	61.62	5.56	12	0.06	11392.00	126233.00	845000	20221214	-16.92	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	839000	-16.33	20221215	668000	5.09	20231004	0.08	N	207940	2500	1779 억	7194299	N	N	1145	N	N
76	20231215	140910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	6000	2	0.86	21920348000	31181	30.21	702000	705000	700000	907000	489000	698000	703003.37	10.11	1719	4917	712666	705332	701666	694332	690666	703500	692500	1779	209000	2500	558400	1000	1	71174000	501065	61.80	5.58	12	0.04	11392.00	126233.00	845000	20221214	-16.69	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	839000	-16.09	20221215	668000	5.39	20231004	0.08	N	207940	2500	1779 억	7194299	N	N	1145	N	N
77	20231215	130905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	7000	2	1.00	17488001000	24887	24.11	702000	705000	700000	907000	489000	698000	702696.23	10.11	1719	3643	712666	705332	701666	694332	690666	703500	692500	1779	209000	2500	558400	1000	1	71174000	501777	61.89	5.58	12	0.03	11392.00	126233.00	845000	20221214	-16.57	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	839000	-15.97	20221215	668000	5.54	20231004	0.08	N	207940	2500	1779 억	7194299	N	N	1145	N	N
78	20231215	120906	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	5000	2	0.72	14494170000	20633	19.99	702000	705000	700000	907000	489000	698000	702475.16	10.11	1719	2928	712666	705332	701666	694332	690666	703500	692500	1779	209000	2500	558400	1000	1	71174000	500353	61.71	5.57	12	0.03	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	839000	-16.21	20221215	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7194299	N	N	1145	N	N
79	20231215	110901	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	5000	2	0.72	11317823000	16115	15.61	702000	705000	700000	907000	489000	698000	702316.04	10.11	1719	1787	712666	705332	701666	694332	690666	703500	692500	1779	209000	2500	558400	1000	1	71174000	500353	61.71	5.57	12	0.02	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	839000	-16.21	20221215	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7194299	N	N	1145	N	N
80	20231215	100905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	3000	2	0.43	5147846000	7340	7.11	702000	703000	700000	907000	489000	698000	701341.42	10.11	1719	9	712666	705332	701666	694332	690666	703500	692500	1779	209000	2500	558400	1000	1	71174000	498930	61.53	5.55	12	0.01	11392.00	126233.00	845000	20221214	-17.04	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	839000	-16.45	20221215	668000	4.94	20231004	0.08	N	207940	2500	1779 억	7194299	N	N	1145	N	N
81	20231215	090910	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	3000	2	0.43	1431742000	2040	1.98	702000	703000	700000	907000	489000	698000	701834.31	10.11	1719	-69	712666	705332	701666	694332	690666	703500	692500	1779	209000	2500	558400	1000	1	71174000	498930	61.53	5.55	12	0.00	11392.00	126233.00	845000	20221214	-17.04	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	839000	-16.45	20221215	668000	4.94	20231004	0.08	N	207940	2500	1779 억	7194299	N	N	1145	N	N
82	20231214	160902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	698000	-3000	5	-0.43	70712837000	100888	245.58	707000	709000	698000	911000	491000	701000	700970.26	10.12	3528	-8644	707000	704000	702000	699000	697000	703000	698000	1779	210000	2500	560800	1000	1	71174000	496795	61.27	5.53	12	0.14	11392.00	126233.00	845000	20221214	-17.40	668000	20231004	4.49	833000	-16.21	20230102	668000	4.49	20231004	845000	-17.40	20221214	668000	4.49	20231004	0.08	N	207940	2500	1779 억	7199422	N	N	1145	N	N
83	20231214	150933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	698000	-3000	5	-0.43	46235937000	65825	160.23	707000	709000	698000	911000	491000	701000	702406.94	10.12	3528	-9470	707000	704000	702000	699000	697000	703000	698000	1779	210000	2500	560800	1000	1	71174000	496795	61.27	5.53	12	0.09	11392.00	126233.00	845000	20221214	-17.40	668000	20231004	4.49	833000	-16.21	20230102	668000	4.49	20231004	845000	-17.40	20221214	668000	4.49	20231004	0.08	N	207940	2500	1779 억	7199422	N	N	341	N	N
84	20231214	140905	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	0	3	0.00	30377932000	43155	105.05	707000	709000	700000	911000	491000	701000	703926.13	10.12	3528	-4579	707000	704000	702000	699000	697000	703000	698000	1779	210000	2500	560800	1000	1	71174000	498930	61.53	5.55	12	0.06	11392.00	126233.00	845000	20221214	-17.04	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	845000	-17.04	20221214	668000	4.94	20231004	0.08	N	207940	2500	1779 억	7199422	N	N	341	N	N
85	20231214	130930	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	0	3	0.00	22769338000	32306	78.64	707000	709000	701000	911000	491000	701000	704802.14	10.12	3528	-919	707000	704000	702000	699000	697000	703000	698000	1779	210000	2500	560800	1000	1	71174000	498930	61.53	5.55	12	0.05	11392.00	126233.00	845000	20221214	-17.04	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	845000	-17.04	20221214	668000	4.94	20231004	0.08	N	207940	2500	1779 억	7199422	N	N	341	N	N
86	20231214	120944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	1000	2	0.14	19789076000	28057	68.30	707000	709000	701000	911000	491000	701000	705316.89	10.12	3528	-494	707000	704000	702000	699000	697000	703000	698000	1779	210000	2500	560800	1000	1	71174000	499641	61.62	5.56	12	0.04	11392.00	126233.00	845000	20221214	-16.92	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	845000	-16.92	20221214	668000	5.09	20231004	0.08	N	207940	2500	1779 억	7199422	N	N	341	N	N
87	20231214	110916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	2000	2	0.29	14774041000	20920	50.92	707000	709000	703000	911000	491000	701000	706216.11	10.12	3528	2889	707000	704000	702000	699000	697000	703000	698000	1779	210000	2500	560800	1000	1	71174000	500353	61.71	5.57	12	0.03	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	845000	-16.80	20221214	668000	5.24	20231004	0.08	N	207940	2500	1779 억	7199422	N	N	341	N	N
88	20231214	100855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	6000	2	0.86	11077981000	15675	38.16	707000	709000	704000	911000	491000	701000	706729.25	10.12	3528	2390	707000	704000	702000	699000	697000	703000	698000	1779	210000	2500	560800	1000	1	71174000	503200	62.06	5.60	12	0.02	11392.00	126233.00	845000	20221214	-16.33	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	845000	-16.33	20221214	668000	5.84	20231004	0.08	N	207940	2500	1779 억	7199422	N	N	341	N	N
89	20231214	090834	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	4000	2	0.57	3000591000	4253	10.35	707000	707000	704000	911000	491000	701000	705523.40	10.12	3528	-196	707000	704000	702000	699000	697000	703000	698000	1779	210000	2500	560800	1000	1	71174000	501777	61.89	5.58	12	0.01	11392.00	126233.00	845000	20221214	-16.57	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	845000	-16.57	20221214	668000	5.54	20231004	0.08	N	207940	2500	1779 억	7199422	N	N	341	N	N
90	20231213	160900	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	701000	-3000	5	-0.43	28640705000	40829	85.43	704000	705000	700000	915000	493000	704000	701479.74	10.12	1062	-6421	712666	708332	704666	700332	696666	706500	698500	1779	211000	2500	563200	1000	1	71174000	498930	61.53	5.55	12	0.06	11392.00	126233.00	845000	20221214	-17.04	668000	20231004	4.94	833000	-15.85	20230102	668000	4.94	20231004	845000	-17.04	20221214	668000	4.94	20231004	0.07	N	207940	2500	1779 억	7200110	N	N	341	N	N
91	20231213	150919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	700000	-4000	5	-0.57	24529412000	34962	73.15	704000	705000	700000	915000	493000	704000	701602.01	10.12	1062	-5771	712666	708332	704666	700332	696666	706500	698500	1779	211000	2500	563200	1000	1	71174000	498218	61.45	5.55	12	0.05	11392.00	126233.00	845000	20221214	-17.16	668000	20231004	4.79	833000	-15.97	20230102	668000	4.79	20231004	845000	-17.16	20221214	668000	4.79	20231004	0.07	N	207940	2500	1779 억	7200110	N	N	845	N	N
92	20231213	140918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-2000	5	-0.28	18060521000	25731	53.84	704000	705000	700000	915000	493000	704000	701897.28	10.12	1062	-2970	712666	708332	704666	700332	696666	706500	698500	1779	211000	2500	563200	1000	1	71174000	499641	61.62	5.56	12	0.04	11392.00	126233.00	845000	20221214	-16.92	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	845000	-16.92	20221214	668000	5.09	20231004	0.07	N	207940	2500	1779 억	7200110	N	N	845	N	N
93	20231213	130922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-2000	5	-0.28	14670384000	20899	43.73	704000	705000	700000	915000	493000	704000	701965.74	10.12	1062	-2510	712666	708332	704666	700332	696666	706500	698500	1779	211000	2500	563200	1000	1	71174000	499641	61.62	5.56	12	0.03	11392.00	126233.00	845000	20221214	-16.92	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	845000	-16.92	20221214	668000	5.09	20231004	0.07	N	207940	2500	1779 억	7200110	N	N	845	N	N
94	20231213	120916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-2000	5	-0.28	12187059000	17363	36.33	704000	705000	700000	915000	493000	704000	701898.11	10.12	1062	-2207	712666	708332	704666	700332	696666	706500	698500	1779	211000	2500	563200	1000	1	71174000	499641	61.62	5.56	12	0.02	11392.00	126233.00	845000	20221214	-16.92	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	845000	-16.92	20221214	668000	5.09	20231004	0.07	N	207940	2500	1779 억	7200110	N	N	845	N	N
95	20231213	110919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-2000	5	-0.28	10275618000	14642	30.64	704000	705000	700000	915000	493000	704000	701790.45	10.12	1062	-1801	712666	708332	704666	700332	696666	706500	698500	1779	211000	2500	563200	1000	1	71174000	499641	61.62	5.56	12	0.02	11392.00	126233.00	845000	20221214	-16.92	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	845000	-16.92	20221214	668000	5.09	20231004	0.07	N	207940	2500	1779 억	7200110	N	N	845	N	N
96	20231213	100925	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-1000	5	-0.14	8080971000	11518	24.10	704000	705000	700000	915000	493000	704000	701594.77	10.12	1062	-904	712666	708332	704666	700332	696666	706500	698500	1779	211000	2500	563200	1000	1	71174000	500353	61.71	5.57	12	0.02	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	845000	-16.80	20221214	668000	5.24	20231004	0.07	N	207940	2500	1779 억	7200110	N	N	845	N	N
97	20231213	090911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-1000	5	-0.14	681809000	969	2.03	704000	705000	703000	915000	493000	704000	703620.87	10.12	1062	-19	712666	708332	704666	700332	696666	706500	698500	1779	211000	2500	563200	1000	1	71174000	500353	61.71	5.57	12	0.00	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	845000	-16.80	20221214	668000	5.24	20231004	0.07	N	207940	2500	1779 억	7200110	N	N	845	N	N
98	20231212	160841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	1000	2	0.14	33666060000	47751	98.61	708000	709000	701000	913000	493000	703000	705034.77	10.13	-317	358	713000	708000	705000	700000	697000	706500	698500	1779	210000	2500	562400	1000	1	71174000	501065	61.80	5.58	12	0.07	11392.00	126233.00	845000	20221214	-16.69	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	845000	-16.69	20221214	668000	5.39	20231004	0.07	N	207940	2500	1779 억	7210394	N	N	845	N	N
99	20231212	150848	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	3000	2	0.43	29029701000	41168	85.02	708000	709000	701000	913000	493000	703000	705152.66	10.13	-317	1444	713000	708000	705000	700000	697000	706500	698500	1779	210000	2500	562400	1000	1	71174000	502488	61.97	5.59	12	0.06	11392.00	126233.00	845000	20221214	-16.45	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	845000	-16.45	20221214	668000	5.69	20231004	0.07	N	207940	2500	1779 억	7210394	N	N	349	N	N
100	20231212	140802	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	2000	2	0.28	24319150000	34492	71.23	708000	709000	701000	913000	493000	703000	705067.05	10.13	-317	1536	713000	708000	705000	700000	697000	706500	698500	1779	210000	2500	562400	1000	1	71174000	501777	61.89	5.58	12	0.05	11392.00	126233.00	845000	20221214	-16.57	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	845000	-16.57	20221214	668000	5.54	20231004	0.07	N	207940	2500	1779 억	7210394	N	N	349	N	N
101	20231212	130806	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	3000	2	0.43	20376192000	28914	59.71	708000	709000	701000	913000	493000	703000	704717.81	10.13	-317	-26	713000	708000	705000	700000	697000	706500	698500	1779	210000	2500	562400	1000	1	71174000	502488	61.97	5.59	12	0.04	11392.00	126233.00	845000	20221214	-16.45	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	845000	-16.45	20221214	668000	5.69	20231004	0.07	N	207940	2500	1779 억	7210394	N	N	349	N	N
102	20231212	120756	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	1000	2	0.14	16771388000	23811	49.17	708000	709000	701000	913000	493000	703000	704355.25	10.13	-317	-1797	713000	708000	705000	700000	697000	706500	698500	1779	210000	2500	562400	1000	1	71174000	501065	61.80	5.58	12	0.03	11392.00	126233.00	845000	20221214	-16.69	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	845000	-16.69	20221214	668000	5.39	20231004	0.07	N	207940	2500	1779 억	7210394	N	N	349	N	N
103	20231212	110810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	2000	2	0.28	14828520000	21052	43.48	708000	709000	701000	913000	493000	703000	704376.55	10.13	-317	-1759	713000	708000	705000	700000	697000	706500	698500	1779	210000	2500	562400	1000	1	71174000	501777	61.89	5.58	12	0.03	11392.00	126233.00	845000	20221214	-16.57	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	845000	-16.57	20221214	668000	5.54	20231004	0.07	N	207940	2500	1779 억	7210394	N	N	349	N	N
104	20231212	100841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	702000	-1000	5	-0.14	9556713000	13550	27.98	708000	709000	701000	913000	493000	703000	705294.33	10.13	-317	-1134	713000	708000	705000	700000	697000	706500	698500	1779	210000	2500	562400	1000	1	71174000	499641	61.62	5.56	12	0.02	11392.00	126233.00	845000	20221214	-16.92	668000	20231004	5.09	833000	-15.73	20230102	668000	5.09	20231004	845000	-16.92	20221214	668000	5.09	20231004	0.07	N	207940	2500	1779 억	7210394	N	N	349	N	N
105	20231212	090840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	3000	2	0.43	1301179000	1841	3.80	708000	709000	704000	913000	493000	703000	706801.09	10.13	-317	442	713000	708000	705000	700000	697000	706500	698500	1779	210000	2500	562400	1000	1	71174000	502488	61.97	5.59	12	0.00	11392.00	126233.00	845000	20221214	-16.45	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	845000	-16.45	20221214	668000	5.69	20231004	0.07	N	207940	2500	1779 억	7210394	N	N	349	N	N
106	20231211	160844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-6000	5	-0.85	33983775000	48249	89.80	709000	710000	702000	921000	497000	709000	704342.40	10.16	-2350	-10459	721000	715000	710000	704000	699000	712500	701500	1779	212000	2500	567200	1000	1	71174000	500353	61.71	5.57	12	0.07	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	845000	-16.80	20221214	668000	5.24	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	349	N	N
107	20231211	150841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-6000	5	-0.85	26135039000	37085	69.02	709000	710000	702000	921000	497000	709000	704733.42	10.16	-2350	-12742	721000	715000	710000	704000	699000	712500	701500	1779	212000	2500	567200	1000	1	71174000	500353	61.71	5.57	12	0.05	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	845000	-16.80	20221214	668000	5.24	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	201	N	N
108	20231211	140840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-6000	5	-0.85	21013660000	29803	55.47	709000	710000	702000	921000	497000	709000	705085.39	10.16	-2350	-12307	721000	715000	710000	704000	699000	712500	701500	1779	212000	2500	567200	1000	1	71174000	500353	61.71	5.57	12	0.04	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	845000	-16.80	20221214	668000	5.24	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	201	N	N
109	20231211	130840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-6000	5	-0.85	19217341000	27249	50.72	709000	710000	702000	921000	497000	709000	705249.40	10.16	-2350	-11241	721000	715000	710000	704000	699000	712500	701500	1779	212000	2500	567200	1000	1	71174000	500353	61.71	5.57	12	0.04	11392.00	126233.00	845000	20221214	-16.80	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	845000	-16.80	20221214	668000	5.24	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	201	N	N
110	20231211	120841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	-5000	5	-0.71	14689509000	20806	38.72	709000	710000	703000	921000	497000	709000	706022.73	10.16	-2350	-7461	721000	715000	710000	704000	699000	712500	701500	1779	212000	2500	567200	1000	1	71174000	501065	61.80	5.58	12	0.03	11392.00	126233.00	845000	20221214	-16.69	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	845000	-16.69	20221214	668000	5.39	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	201	N	N
111	20231211	110837	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	-3000	5	-0.42	10485999000	14838	27.62	709000	710000	704000	921000	497000	709000	706698.95	10.16	-2350	-4633	721000	715000	710000	704000	699000	712500	701500	1779	212000	2500	567200	1000	1	71174000	502488	61.97	5.59	12	0.02	11392.00	126233.00	845000	20221214	-16.45	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	845000	-16.45	20221214	668000	5.69	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	201	N	N
112	20231211	100836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	-4000	5	-0.56	6631821000	9374	17.45	709000	710000	705000	921000	497000	709000	707469.70	10.16	-2350	-2987	721000	715000	710000	704000	699000	712500	701500	1779	212000	2500	567200	1000	1	71174000	501777	61.89	5.58	12	0.01	11392.00	126233.00	845000	20221214	-16.57	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	845000	-16.57	20221214	668000	5.54	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	201	N	N
113	20231211	090836	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	0	3	0.00	1312648000	1853	3.45	709000	710000	707000	921000	497000	709000	708390.72	10.16	-2350	-344	721000	715000	710000	704000	699000	712500	701500	1779	212000	2500	567200	1000	1	71174000	504624	62.24	5.62	12	0.00	11392.00	126233.00	845000	20221214	-16.09	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	845000	-16.09	20221214	668000	6.14	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	201	N	N
114	20231208	160827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	0	3	0.00	37954261000	53572	114.17	713000	716000	705000	921000	497000	709000	708471.75	10.16	0	8887	717666	713332	706666	702332	695666	715500	704500	1779	212000	2500	567200	1000	1	71174000	504624	62.24	5.62	12	0.08	11392.00	126233.00	850000	20221206	-16.59	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	845000	-16.09	20221214	668000	6.14	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	201	N	N
115	20231208	150831	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	0	3	0.00	34711088000	48994	104.41	713000	716000	705000	921000	497000	709000	708476.30	10.16	0	7408	717666	713332	706666	702332	695666	715500	704500	1779	212000	2500	567200	1000	1	71174000	504624	62.24	5.62	12	0.07	11392.00	126233.00	850000	20221206	-16.59	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	845000	-16.09	20221214	668000	6.14	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	87	N	N
116	20231208	140829	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	2000	2	0.28	24230952000	34194	72.87	713000	716000	705000	921000	497000	709000	708631.69	10.16	0	1670	717666	713332	706666	702332	695666	715500	704500	1779	212000	2500	567200	1000	1	71174000	506047	62.41	5.63	12	0.05	11392.00	126233.00	850000	20221206	-16.35	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	845000	-15.86	20221214	668000	6.44	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	87	N	N
117	20231208	130828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	-3000	5	-0.42	18128819000	25581	54.52	713000	716000	705000	921000	497000	709000	708682.97	10.16	0	501	717666	713332	706666	702332	695666	715500	704500	1779	212000	2500	567200	1000	1	71174000	502488	61.97	5.59	12	0.04	11392.00	126233.00	850000	20221206	-16.94	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	845000	-16.45	20221214	668000	5.69	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	87	N	N
118	20231208	120825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	-2000	5	-0.28	14101745000	19882	42.37	713000	716000	705000	921000	497000	709000	709271.95	10.16	0	-362	717666	713332	706666	702332	695666	715500	704500	1779	212000	2500	567200	1000	1	71174000	503200	62.06	5.60	12	0.03	11392.00	126233.00	850000	20221206	-16.82	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	845000	-16.33	20221214	668000	5.84	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	87	N	N
119	20231208	110822	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	-3000	5	-0.42	10732613000	15115	32.21	713000	716000	705000	921000	497000	709000	710063.71	10.16	0	633	717666	713332	706666	702332	695666	715500	704500	1779	212000	2500	567200	1000	1	71174000	502488	61.97	5.59	12	0.02	11392.00	126233.00	850000	20221206	-16.94	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	845000	-16.45	20221214	668000	5.69	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	87	N	N
120	20231208	100832	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	0	3	0.00	6173460000	8668	18.47	713000	716000	707000	921000	497000	709000	712212.74	10.16	0	2249	717666	713332	706666	702332	695666	715500	704500	1779	212000	2500	567200	1000	1	71174000	504624	62.24	5.62	12	0.01	11392.00	126233.00	850000	20221206	-16.59	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	845000	-16.09	20221214	668000	6.14	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	87	N	N
121	20231208	090821	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	714000	5000	2	0.71	1411493000	1978	4.22	713000	716000	710000	921000	497000	709000	713596.06	10.16	0	740	717666	713332	706666	702332	695666	715500	704500	1779	212000	2500	567200	1000	1	71174000	508182	62.68	5.66	12	0.00	11392.00	126233.00	850000	20221206	-16.00	668000	20231004	6.89	833000	-14.29	20230102	668000	6.89	20231004	845000	-15.50	20221214	668000	6.89	20231004	0.06	N	207940	2500	1779 억	7228286	N	N	87	N	N
122	20231207	160825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	4000	2	0.57	31514021000	44622	81.76	705000	711000	700000	916000	494000	705000	706241.79	10.17	0	2505	723666	714332	709666	700332	695666	712000	698000	1779	211000	2500	564000	1000	1	71174000	504624	62.24	5.62	12	0.06	11392.00	126233.00	871000	20221205	-18.60	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	845000	-16.09	20221214	668000	6.14	20231004	0.06	N	207940	2500	1779 억	7238404	N	N	87	N	N
123	20231207	150827	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	4000	2	0.57	27117292000	38425	70.40	705000	711000	700000	916000	494000	705000	705720.10	10.17	0	1643	723666	714332	709666	700332	695666	712000	698000	1779	211000	2500	564000	1000	1	71174000	504624	62.24	5.62	12	0.05	11392.00	126233.00	871000	20221205	-18.60	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	845000	-16.09	20221214	668000	6.14	20231004	0.06	N	207940	2500	1779 억	7238404	N	N	20	N	N
124	20231207	140821	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	0	3	0.00	19875317000	28199	51.67	705000	709000	700000	916000	494000	705000	704823.44	10.17	0	1671	723666	714332	709666	700332	695666	712000	698000	1779	211000	2500	564000	1000	1	71174000	501777	61.89	5.58	12	0.04	11392.00	126233.00	871000	20221205	-19.06	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	845000	-16.57	20221214	668000	5.54	20231004	0.06	N	207940	2500	1779 억	7238404	N	N	20	N	N
125	20231207	130821	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	2000	2	0.28	16682262000	23671	43.37	705000	709000	700000	916000	494000	705000	704755.23	10.17	0	255	723666	714332	709666	700332	695666	712000	698000	1779	211000	2500	564000	1000	1	71174000	503200	62.06	5.60	12	0.03	11392.00	126233.00	871000	20221205	-18.83	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	845000	-16.33	20221214	668000	5.84	20231004	0.06	N	207940	2500	1779 억	7238404	N	N	20	N	N
126	20231207	120823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	706000	1000	2	0.14	14860090000	21089	38.64	705000	709000	700000	916000	494000	705000	704636.95	10.17	0	-792	723666	714332	709666	700332	695666	712000	698000	1779	211000	2500	564000	1000	1	71174000	502488	61.97	5.59	12	0.03	11392.00	126233.00	871000	20221205	-18.94	668000	20231004	5.69	833000	-15.25	20230102	668000	5.69	20231004	845000	-16.45	20221214	668000	5.69	20231004	0.06	N	207940	2500	1779 억	7238404	N	N	20	N	N
127	20231207	110818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	708000	3000	2	0.43	12005386000	17046	31.23	705000	708000	700000	916000	494000	705000	704293.28	10.17	0	-2092	723666	714332	709666	700332	695666	712000	698000	1779	211000	2500	564000	1000	1	71174000	503912	62.15	5.61	12	0.02	11392.00	126233.00	871000	20221205	-18.71	668000	20231004	5.99	833000	-15.01	20230102	668000	5.99	20231004	845000	-16.21	20221214	668000	5.99	20231004	0.06	N	207940	2500	1779 억	7238404	N	N	20	N	N
128	20231207	100815	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	703000	-2000	5	-0.28	7636540000	10850	19.88	705000	707000	700000	916000	494000	705000	703828.14	10.17	0	-1887	723666	714332	709666	700332	695666	712000	698000	1779	211000	2500	564000	1000	1	71174000	500353	61.71	5.57	12	0.02	11392.00	126233.00	871000	20221205	-19.29	668000	20231004	5.24	833000	-15.61	20230102	668000	5.24	20231004	845000	-16.80	20221214	668000	5.24	20231004	0.06	N	207940	2500	1779 억	7238404	N	N	20	N	N
129	20231207	090824	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	704000	-1000	5	-0.14	1545402000	2192	4.02	705000	706000	704000	916000	494000	705000	705019.20	10.17	0	-646	723666	714332	709666	700332	695666	712000	698000	1779	211000	2500	564000	1000	1	71174000	501065	61.80	5.58	12	0.00	11392.00	126233.00	871000	20221205	-19.17	668000	20231004	5.39	833000	-15.49	20230102	668000	5.39	20231004	845000	-16.69	20221214	668000	5.39	20231004	0.06	N	207940	2500	1779 억	7238404	N	N	20	N	N
130	20231206	160812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	705000	-10000	5	-1.40	38611594000	54453	114.53	717000	719000	705000	929000	501000	715000	709084.87	10.21	0	-15571	727000	721000	714000	708000	701000	724000	711000	1779	214000	2500	572000	1000	1	71174000	501777	61.89	5.58	12	0.08	11392.00	126233.00	885000	20221202	-20.34	668000	20231004	5.54	833000	-15.37	20230102	668000	5.54	20231004	850000	-17.06	20221206	668000	5.54	20231004	0.06	N	207940	2500	1779 억	7267700	N	N	20	N	N
131	20231206	150826	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	-8000	5	-1.12	30175371000	42493	89.37	717000	719000	706000	929000	501000	715000	710125.69	10.21	0	-10033	727000	721000	714000	708000	701000	724000	711000	1779	214000	2500	572000	1000	1	71174000	503200	62.06	5.60	12	0.06	11392.00	126233.00	885000	20221202	-20.11	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	850000	-16.82	20221206	668000	5.84	20231004	0.06	N	207940	2500	1779 억	7267700	N	N	129	N	N
132	20231206	140823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	708000	-7000	5	-0.98	22359685000	31448	66.14	717000	719000	707000	929000	501000	715000	711004.99	10.21	0	-7170	727000	721000	714000	708000	701000	724000	711000	1779	214000	2500	572000	1000	1	71174000	503912	62.15	5.61	12	0.04	11392.00	126233.00	885000	20221202	-20.00	668000	20231004	5.99	833000	-15.01	20230102	668000	5.99	20231004	850000	-16.71	20221206	668000	5.99	20231004	0.06	N	207940	2500	1779 억	7267700	N	N	129	N	N
133	20231206	130814	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	708000	-7000	5	-0.98	16554807000	23254	48.91	717000	719000	708000	929000	501000	715000	711912.23	10.21	0	-3992	727000	721000	714000	708000	701000	724000	711000	1779	214000	2500	572000	1000	1	71174000	503912	62.15	5.61	12	0.03	11392.00	126233.00	885000	20221202	-20.00	668000	20231004	5.99	833000	-15.01	20230102	668000	5.99	20231004	850000	-16.71	20221206	668000	5.99	20231004	0.06	N	207940	2500	1779 억	7267700	N	N	129	N	N
134	20231206	120812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	-4000	5	-0.56	11463152000	16078	33.82	717000	719000	710000	929000	501000	715000	712971.27	10.21	0	-465	727000	721000	714000	708000	701000	724000	711000	1779	214000	2500	572000	1000	1	71174000	506047	62.41	5.63	12	0.02	11392.00	126233.00	885000	20221202	-19.66	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	850000	-16.35	20221206	668000	6.44	20231004	0.06	N	207940	2500	1779 억	7267700	N	N	129	N	N
135	20231206	110825	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	-3000	5	-0.42	9172461000	12859	27.05	717000	719000	710000	929000	501000	715000	713310.60	10.21	0	-453	727000	721000	714000	708000	701000	724000	711000	1779	214000	2500	572000	1000	1	71174000	506759	62.50	5.64	12	0.02	11392.00	126233.00	885000	20221202	-19.55	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	850000	-16.24	20221206	668000	6.59	20231004	0.06	N	207940	2500	1779 억	7267700	N	N	129	N	N
136	20231206	100815	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	-3000	5	-0.42	6219534000	8709	18.32	717000	719000	711000	929000	501000	715000	714150.19	10.21	0	-403	727000	721000	714000	708000	701000	724000	711000	1779	214000	2500	572000	1000	1	71174000	506759	62.50	5.64	12	0.01	11392.00	126233.00	885000	20221202	-19.55	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	850000	-16.24	20221206	668000	6.59	20231004	0.06	N	207940	2500	1779 억	7267700	N	N	129	N	N
137	20231206	090817	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	1000	2	0.14	552610000	771	1.62	717000	718000	716000	929000	501000	715000	716744.49	10.21	0	137	727000	721000	714000	708000	701000	724000	711000	1779	214000	2500	572000	1000	1	71174000	509606	62.85	5.67	12	0.00	11392.00	126233.00	885000	20221202	-19.10	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	850000	-15.76	20221206	668000	7.19	20231004	0.06	N	207940	2500	1779 억	7267700	N	N	129	N	N
138	20231205	160821	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	715000	3000	2	0.42	32529325000	45626	135.31	708000	720000	707000	925000	499000	712000	712954.02	10.20	0	13245	721333	716666	714333	709666	707333	715500	708500	1779	213000	2500	569600	1000	1	71174000	508894	62.76	5.66	12	0.06	11392.00	126233.00	898000	20221201	-20.38	668000	20231004	7.04	833000	-14.17	20230102	668000	7.04	20231004	871000	-17.91	20221205	668000	7.04	20231004	0.06	N	207940	2500	1779 억	7260314	N	N	129	N	N
139	20231205	150817	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	715000	3000	2	0.42	27005956000	37902	112.41	708000	720000	707000	925000	499000	712000	712520.62	10.20	0	9033	721333	716666	714333	709666	707333	715500	708500	1779	213000	2500	569600	1000	1	71174000	508894	62.76	5.66	12	0.05	11392.00	126233.00	898000	20221201	-20.38	668000	20231004	7.04	833000	-14.17	20230102	668000	7.04	20231004	871000	-17.91	20221205	668000	7.04	20231004	0.06	N	207940	2500	1779 억	7260314	N	N	37	N	N
140	20231205	140818	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	718000	6000	2	0.84	21450390000	30144	89.40	708000	720000	707000	925000	499000	712000	711597.32	10.20	0	7560	721333	716666	714333	709666	707333	715500	708500	1779	213000	2500	569600	1000	1	71174000	511029	63.03	5.69	12	0.04	11392.00	126233.00	898000	20221201	-20.04	668000	20231004	7.49	833000	-13.81	20230102	668000	7.49	20231004	871000	-17.57	20221205	668000	7.49	20231004	0.06	N	207940	2500	1779 억	7260314	N	N	37	N	N
141	20231205	130814	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	714000	2000	2	0.28	15735651000	22177	65.77	708000	715000	707000	925000	499000	712000	709548.12	10.20	0	4178	721333	716666	714333	709666	707333	715500	708500	1779	213000	2500	569600	1000	1	71174000	508182	62.68	5.66	12	0.03	11392.00	126233.00	898000	20221201	-20.49	668000	20231004	6.89	833000	-14.29	20230102	668000	6.89	20231004	871000	-18.03	20221205	668000	6.89	20231004	0.06	N	207940	2500	1779 억	7260314	N	N	37	N	N
142	20231205	120811	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	-3000	5	-0.42	12650221000	17841	52.91	708000	712000	707000	925000	499000	712000	709053.20	10.20	0	3449	721333	716666	714333	709666	707333	715500	708500	1779	213000	2500	569600	1000	1	71174000	504624	62.24	5.62	12	0.03	11392.00	126233.00	898000	20221201	-21.05	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	871000	-18.60	20221205	668000	6.14	20231004	0.06	N	207940	2500	1779 억	7260314	N	N	37	N	N
143	20231205	110812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	-1000	5	-0.14	8576668000	12093	35.86	708000	712000	707000	925000	499000	712000	709225.60	10.20	0	2802	721333	716666	714333	709666	707333	715500	708500	1779	213000	2500	569600	1000	1	71174000	506047	62.41	5.63	12	0.02	11392.00	126233.00	898000	20221201	-20.82	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	871000	-18.37	20221205	668000	6.44	20231004	0.06	N	207940	2500	1779 억	7260314	N	N	37	N	N
144	20231205	100816	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	709000	-3000	5	-0.42	5551909000	7833	23.23	708000	712000	707000	925000	499000	712000	708784.09	10.20	0	1389	721333	716666	714333	709666	707333	715500	708500	1779	213000	2500	569600	1000	1	71174000	504624	62.24	5.62	12	0.01	11392.00	126233.00	898000	20221201	-21.05	668000	20231004	6.14	833000	-14.89	20230102	668000	6.14	20231004	871000	-18.60	20221205	668000	6.14	20231004	0.06	N	207940	2500	1779 억	7260314	N	N	37	N	N
145	20231205	090810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	707000	-5000	5	-0.70	2298057000	3242	9.61	708000	712000	707000	925000	499000	712000	708838.32	10.20	0	61	721333	716666	714333	709666	707333	715500	708500	1779	213000	2500	569600	1000	1	71174000	503200	62.06	5.60	12	0.00	11392.00	126233.00	898000	20221201	-21.27	668000	20231004	5.84	833000	-15.13	20230102	668000	5.84	20231004	871000	-18.83	20221205	668000	5.84	20231004	0.06	N	207940	2500	1779 억	7260314	N	N	37	N	N
146	20231204	160807	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	1000	2	0.14	24035288000	33625	69.21	716000	719000	712000	924000	498000	711000	714809.70	10.20	0	9293	732333	721666	716333	705666	700333	719000	703000	1779	213000	2500	568800	1000	1	71174000	506759	62.50	5.64	12	0.05	11392.00	126233.00	898000	20221201	-20.71	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	871000	-18.25	20221205	668000	6.59	20231004	0.06	N	207940	2500	1779 억	7259102	N	N	37	N	N
147	20231204	150811	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	715000	4000	2	0.56	20240010000	28300	58.25	716000	719000	712000	924000	498000	711000	715194.70	10.20	0	8026	732333	721666	716333	705666	700333	719000	703000	1779	213000	2500	568800	1000	1	71174000	508894	62.76	5.66	12	0.04	11392.00	126233.00	898000	20221201	-20.38	668000	20231004	7.04	833000	-14.17	20230102	668000	7.04	20231004	871000	-17.91	20221205	668000	7.04	20231004	0.06	N	207940	2500	1779 억	7259102	N	N	15	N	N
148	20231204	140805	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	717000	6000	2	0.84	14945458000	20896	43.01	716000	719000	712000	924000	498000	711000	715230.57	10.20	0	5996	732333	721666	716333	705666	700333	719000	703000	1779	213000	2500	568800	1000	1	71174000	510318	62.94	5.68	12	0.03	11392.00	126233.00	898000	20221201	-20.16	668000	20231004	7.34	833000	-13.93	20230102	668000	7.34	20231004	871000	-17.68	20221205	668000	7.34	20231004	0.06	N	207940	2500	1779 억	7259102	N	N	15	N	N
149	20231204	130804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	714000	3000	2	0.42	11238469000	15714	32.34	716000	719000	712000	924000	498000	711000	715188.30	10.20	0	4252	732333	721666	716333	705666	700333	719000	703000	1779	213000	2500	568800	1000	1	71174000	508182	62.68	5.66	12	0.02	11392.00	126233.00	898000	20221201	-20.49	668000	20231004	6.89	833000	-14.29	20230102	668000	6.89	20231004	871000	-18.03	20221205	668000	6.89	20231004	0.06	N	207940	2500	1779 억	7259102	N	N	15	N	N
150	20231204	120805	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	714000	3000	2	0.42	9697351000	13557	27.90	716000	719000	712000	924000	498000	711000	715302.13	10.20	0	3671	732333	721666	716333	705666	700333	719000	703000	1779	213000	2500	568800	1000	1	71174000	508182	62.68	5.66	12	0.02	11392.00	126233.00	898000	20221201	-20.49	668000	20231004	6.89	833000	-14.29	20230102	668000	6.89	20231004	871000	-18.03	20221205	668000	6.89	20231004	0.06	N	207940	2500	1779 억	7259102	N	N	15	N	N
151	20231204	110807	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	716000	5000	2	0.70	7447403000	10407	21.42	716000	719000	712000	924000	498000	711000	715614.78	10.20	0	3151	732333	721666	716333	705666	700333	719000	703000	1779	213000	2500	568800	1000	1	71174000	509606	62.85	5.67	12	0.01	11392.00	126233.00	898000	20221201	-20.27	668000	20231004	7.19	833000	-14.05	20230102	668000	7.19	20231004	871000	-17.80	20221205	668000	7.19	20231004	0.06	N	207940	2500	1779 억	7259102	N	N	15	N	N
152	20231204	100806	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	715000	4000	2	0.56	4586460000	6412	13.20	716000	719000	712000	924000	498000	711000	715293.20	10.20	0	1790	732333	721666	716333	705666	700333	719000	703000	1779	213000	2500	568800	1000	1	71174000	508894	62.76	5.66	12	0.01	11392.00	126233.00	898000	20221201	-20.38	668000	20231004	7.04	833000	-14.17	20230102	668000	7.04	20231004	871000	-17.91	20221205	668000	7.04	20231004	0.06	N	207940	2500	1779 억	7259102	N	N	15	N	N
153	20231204	090806	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	715000	4000	2	0.56	2236116000	3123	6.43	716000	719000	712000	924000	498000	711000	716015.37	10.20	0	1195	732333	721666	716333	705666	700333	719000	703000	1779	213000	2500	568800	1000	1	71174000	508894	62.76	5.66	12	0.00	11392.00	126233.00	898000	20221201	-20.38	668000	20231004	7.04	833000	-14.17	20230102	668000	7.04	20231004	871000	-17.91	20221205	668000	7.04	20231004	0.06	N	207940	2500	1779 억	7259102	N	N	15	N	N
154	20231201	160806	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	711000	-14000	5	-1.93	32634089000	45460	67.54	725000	727000	711000	942000	508000	725000	717865.93	10.21	0	-583	733666	729332	723666	719332	713666	730000	720000	1779	217000	2500	580000	1000	1	71174000	506047	62.41	5.63	12	0.06	11392.00	126233.00	898000	20221201	-20.82	668000	20231004	6.44	833000	-14.65	20230102	668000	6.44	20231004	898000	-20.82	20221201	668000	6.44	20231004	0.06	N	207940	2500	1779 억	7268152	N	N	15	N	N
155	20231201	150803	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	712000	-13000	5	-1.79	27810289000	38679	57.46	725000	727000	712000	942000	508000	725000	719002.28	10.21	0	-906	733666	729332	723666	719332	713666	730000	720000	1779	217000	2500	580000	1000	1	71174000	506759	62.50	5.64	12	0.05	11392.00	126233.00	898000	20221201	-20.71	668000	20231004	6.59	833000	-14.53	20230102	668000	6.59	20231004	898000	-20.71	20221201	668000	6.59	20231004	0.06	N	207940	2500	1779 억	7268152	N	N	1013	N	N
156	20231201	140804	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	714000	-11000	5	-1.52	21521293000	29874	44.38	725000	727000	714000	942000	508000	725000	720402.12	10.21	0	-809	733666	729332	723666	719332	713666	730000	720000	1779	217000	2500	580000	1000	1	71174000	508182	62.68	5.66	12	0.04	11392.00	126233.00	898000	20221201	-20.49	668000	20231004	6.89	833000	-14.29	20230102	668000	6.89	20231004	898000	-20.49	20221201	668000	6.89	20231004	0.06	N	207940	2500	1779 억	7268152	N	N	1013	N	N
157	20231201	130805	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	-6000	5	-0.83	15575020000	21583	32.06	725000	727000	718000	942000	508000	725000	721633.69	10.21	0	1019	733666	729332	723666	719332	713666	730000	720000	1779	217000	2500	580000	1000	1	71174000	511741	63.11	5.70	12	0.03	11392.00	126233.00	898000	20221201	-19.93	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	898000	-19.93	20221201	668000	7.63	20231004	0.06	N	207940	2500	1779 억	7268152	N	N	1013	N	N
158	20231201	120810	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	720000	-5000	5	-0.69	12289875000	17017	25.28	725000	727000	718000	942000	508000	725000	722211.61	10.21	0	1577	733666	729332	723666	719332	713666	730000	720000	1779	217000	2500	580000	1000	1	71174000	512453	63.20	5.70	12	0.02	11392.00	126233.00	898000	20221201	-19.82	668000	20231004	7.78	833000	-13.57	20230102	668000	7.78	20231004	898000	-19.82	20221201	668000	7.78	20231004	0.06	N	207940	2500	1779 억	7268152	N	N	1013	N	N
159	20231201	110805	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	724000	-1000	5	-0.14	9382158000	12988	19.30	725000	727000	718000	942000	508000	725000	722371.27	10.21	0	2083	733666	729332	723666	719332	713666	730000	720000	1779	217000	2500	580000	1000	1	71174000	515300	63.55	5.74	12	0.02	11392.00	126233.00	898000	20221201	-19.38	668000	20231004	8.38	833000	-13.09	20230102	668000	8.38	20231004	898000	-19.38	20221201	668000	8.38	20231004	0.06	N	207940	2500	1779 억	7268152	N	N	1013	N	N
160	20231201	100812	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	723000	-2000	5	-0.28	4942877000	6853	10.18	725000	726000	718000	942000	508000	725000	721272.00	10.21	0	707	733666	729332	723666	719332	713666	730000	720000	1779	217000	2500	580000	1000	1	71174000	514588	63.47	5.73	12	0.01	11392.00	126233.00	898000	20221201	-19.49	668000	20231004	8.23	833000	-13.21	20230102	668000	8.23	20231004	898000	-19.49	20221201	668000	8.23	20231004	0.06	N	207940	2500	1779 억	7268152	N	N	1013	N	N
161	20231201	090803	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	719000	-6000	5	-0.83	1259441000	1747	2.60	725000	726000	718000	942000	508000	725000	720916.43	10.21	0	-245	733666	729332	723666	719332	713666	730000	720000	1779	217000	2500	580000	1000	1	71174000	511741	63.11	5.70	12	0.00	11392.00	126233.00	898000	20221201	-19.93	668000	20231004	7.63	833000	-13.69	20230102	668000	7.63	20231004	898000	-19.93	20221201	668000	7.63	20231004	0.06	N	207940	2500	1779 억	7268152	N	N	1013	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History