KissMeData/302440/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 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	161233	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	72000	900	2	1.27	10848676500	151191	103.59	71500	72200	70900	92400	49800	71100	71751.35	5.92	45988	53127	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55285	45.11	3.17	12	0.20	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	88600	-18.74	20230803	57100	26.09	20231024	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억	4545642	N	N	2897	N	N
3	20231229	151218	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	72000	900	2	1.27	10848676500	151191	103.59	71500	72200	70900	92400	49800	71100	71751.35	5.92	45988	53127	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55285	45.11	3.17	12	0.20	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	88600	-18.74	20230803	57100	26.09	20231024	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억	4545642	N	N	2897	N	N
4	20231229	141216	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	72000	900	2	1.27	10848676500	151191	103.59	71500	72200	70900	92400	49800	71100	71751.35	5.92	45988	53127	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55285	45.11	3.17	12	0.20	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	88600	-18.74	20230803	57100	26.09	20231024	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억	4545642	N	N	2897	N	N
5	20231229	131218	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	72000	900	2	1.27	10848676500	151191	103.59	71500	72200	70900	92400	49800	71100	71751.35	5.92	45988	53127	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55285	45.11	3.17	12	0.20	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	88600	-18.74	20230803	57100	26.09	20231024	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억	4545642	N	N	2897	N	N
6	20231229	121220	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	72000	900	2	1.27	10848676500	151191	103.59	71500	72200	70900	92400	49800	71100	71751.35	5.92	45988	53127	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55285	45.11	3.17	12	0.20	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	88600	-18.74	20230803	57100	26.09	20231024	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억	4545642	N	N	2897	N	N
7	20231229	111124	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	72000	900	2	1.27	10848676500	151191	103.59	71500	72200	70900	92400	49800	71100	71751.35	5.92	45988	53127	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55285	45.11	3.17	12	0.20	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	88600	-18.74	20230803	57100	26.09	20231024	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억	4545642	N	N	2897	N	N
8	20231229	101138	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	72000	900	2	1.27	10848676500	151191	103.59	71500	72200	70900	92400	49800	71100	71751.35	5.92	45988	53127	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55285	45.11	3.17	12	0.20	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	88600	-18.74	20230803	57100	26.09	20231024	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억	4545642	N	N	2897	N	N
9	20231229	091136	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	72000	900	2	1.27	10848676500	151191	103.59	71500	72200	70900	92400	49800	71100	71751.35	5.92	45988	53127	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55285	45.11	3.17	12	0.20	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	88600	-18.74	20230803	57100	26.09	20231024	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억	4545642	N	N	2897	N	N
10	20231228	161123	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	72000	900	2	1.27	10756810500	149916	102.72	71500	72200	70900	92400	49800	71100	71751.35	5.86	35	53127	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55285	45.11	3.17	12	0.20	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	88600	-18.74	20230803	57100	26.09	20231024	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억	4499689	N	N	2897	N	N
11	20231228	151133	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	72000	900	2	1.27	9355680600	130452	89.38	71500	72200	70900	92400	49800	71100	71717.42	5.86	35	45580	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55285	45.11	3.17	12	0.17	1596.00	22683.00	88600	20230803	-18.74	57100	20231024	26.09	88600	-18.74	20230803	57100	26.09	20231024	88600	-18.74	20230803	57100	26.09	20231024	0.83	N	302440	500	383 억	4499689	N	N	10705	N	N
12	20231228	141123	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	71900	800	2	1.13	7622171600	106313	72.84	71500	72200	70900	92400	49800	71100	71695.57	5.86	35	35297	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55208	45.05	3.17	12	0.14	1596.00	22683.00	88600	20230803	-18.85	57100	20231024	25.92	88600	-18.85	20230803	57100	25.92	20231024	88600	-18.85	20230803	57100	25.92	20231024	0.83	N	302440	500	383 억	4499689	N	N	10705	N	N
13	20231228	131122	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	71800	700	2	0.98	6575319600	91709	62.84	71500	72200	70900	92400	49800	71100	71697.65	5.86	35	28182	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55131	44.99	3.17	12	0.12	1596.00	22683.00	88600	20230803	-18.96	57100	20231024	25.74	88600	-18.96	20230803	57100	25.74	20231024	88600	-18.96	20230803	57100	25.74	20231024	0.83	N	302440	500	383 억	4499689	N	N	10705	N	N
14	20231228	121126	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	71900	800	2	1.13	5791227600	80787	55.35	71500	72200	70900	92400	49800	71100	71685.14	5.86	35	25795	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55208	45.05	3.17	12	0.11	1596.00	22683.00	88600	20230803	-18.85	57100	20231024	25.92	88600	-18.85	20230803	57100	25.92	20231024	88600	-18.85	20230803	57100	25.92	20231024	0.83	N	302440	500	383 억	4499689	N	N	10705	N	N
15	20231228	111130	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	71800	700	2	0.98	3327507600	46568	31.91	71500	71800	70900	92400	49800	71100	71454.81	5.86	35	8561	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	55131	44.99	3.17	12	0.06	1596.00	22683.00	88600	20230803	-18.96	57100	20231024	25.74	88600	-18.96	20230803	57100	25.74	20231024	88600	-18.96	20230803	57100	25.74	20231024	0.83	N	302440	500	383 억	4499689	N	N	10705	N	N
16	20231228	101125	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	71600	500	2	0.70	2167913000	30376	20.81	71500	71700	70900	92400	49800	71100	71369.27	5.86	35	620	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	54977	44.86	3.16	12	0.04	1596.00	22683.00	88600	20230803	-19.19	57100	20231024	25.39	88600	-19.19	20230803	57100	25.39	20231024	88600	-19.19	20230803	57100	25.39	20231024	0.83	N	302440	500	383 억	4499689	N	N	10705	N	N
17	20231228	091129	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	71400	300	2	0.42	342252400	4808	3.29	71500	71500	70900	92400	49800	71100	71183.94	5.86	35	-2099	72500	71800	70700	70000	68900	72150	70350	384	21300	500	52610	100	1	76784046	54824	44.74	3.15	12	0.01	1596.00	22683.00	88600	20230803	-19.41	57100	20231024	25.04	88600	-19.41	20230803	57100	25.04	20231024	88600	-19.41	20230803	57100	25.04	20231024	0.83	N	302440	500	383 억	4499689	N	N	10705	N	N
18	20231227	161112	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	71100	800	2	1.14	10247421300	144761	82.95	70700	71400	69600	91300	49300	70300	70788.15	5.80	0	40303	72433	71366	70633	69566	68833	71900	70100	384	21000	500	52020	100	1	76784046	54593	44.55	3.13	12	0.19	1596.00	22683.00	88600	20230803	-19.75	57100	20231024	24.52	88600	-19.75	20230803	57100	24.52	20231024	88600	-19.75	20230803	57100	24.52	20231024	0.84	N	302440	500	383 억	4455023	N	N	10676	N	N
19	20231227	151129	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	71000	700	2	1.00	9700113300	137052	78.53	70700	71400	69600	91300	49300	70300	70776.90	5.80	0	38033	72433	71366	70633	69566	68833	71900	70100	384	21000	500	52020	100	1	76784046	54517	44.49	3.13	12	0.18	1596.00	22683.00	88600	20230803	-19.86	57100	20231024	24.34	88600	-19.86	20230803	57100	24.34	20231024	88600	-19.86	20230803	57100	24.34	20231024	0.84	N	302440	500	383 억	4455023	N	N	159	N	N
20	20231227	141123	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70900	600	2	0.85	8607668000	121676	69.72	70700	71400	69600	91300	49300	70300	70742.55	5.80	0	34050	72433	71366	70633	69566	68833	71900	70100	384	21000	500	52020	100	1	76784046	54440	44.42	3.13	12	0.16	1596.00	22683.00	88600	20230803	-19.98	57100	20231024	24.17	88600	-19.98	20230803	57100	24.17	20231024	88600	-19.98	20230803	57100	24.17	20231024	0.84	N	302440	500	383 억	4455023	N	N	159	N	N
21	20231227	131115	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	71100	800	2	1.14	7657075600	108286	62.05	70700	71400	69600	91300	49300	70300	70711.62	5.80	0	31647	72433	71366	70633	69566	68833	71900	70100	384	21000	500	52020	100	1	76784046	54593	44.55	3.13	12	0.14	1596.00	22683.00	88600	20230803	-19.75	57100	20231024	24.52	88600	-19.75	20230803	57100	24.52	20231024	88600	-19.75	20230803	57100	24.52	20231024	0.84	N	302440	500	383 억	4455023	N	N	159	N	N
22	20231227	121116	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	71100	800	2	1.14	6626498300	93800	53.75	70700	71400	69600	91300	49300	70300	70644.99	5.80	0	32186	72433	71366	70633	69566	68833	71900	70100	384	21000	500	52020	100	1	76784046	54593	44.55	3.13	12	0.12	1596.00	22683.00	88600	20230803	-19.75	57100	20231024	24.52	88600	-19.75	20230803	57100	24.52	20231024	88600	-19.75	20230803	57100	24.52	20231024	0.84	N	302440	500	383 억	4455023	N	N	159	N	N
23	20231227	111126	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70600	300	2	0.43	3768758700	53554	30.69	70700	71000	69600	91300	49300	70300	70373.07	5.80	0	8439	72433	71366	70633	69566	68833	71900	70100	384	21000	500	52020	100	1	76784046	54210	44.24	3.11	12	0.07	1596.00	22683.00	88600	20230803	-20.32	57100	20231024	23.64	88600	-20.32	20230803	57100	23.64	20231024	88600	-20.32	20230803	57100	23.64	20231024	0.84	N	302440	500	383 억	4455023	N	N	159	N	N
24	20231227	101123	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70000	-300	5	-0.43	2478252500	35260	20.20	70700	71000	69600	91300	49300	70300	70285.09	5.80	0	-927	72433	71366	70633	69566	68833	71900	70100	384	21000	500	52020	100	1	76784046	53749	43.86	3.09	12	0.05	1596.00	22683.00	88600	20230803	-20.99	57100	20231024	22.59	88600	-20.99	20230803	57100	22.59	20231024	88600	-20.99	20230803	57100	22.59	20231024	0.84	N	302440	500	383 억	4455023	N	N	159	N	N
25	20231227	091127	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70700	400	2	0.57	541425800	7650	4.38	70700	71000	70400	91300	49300	70300	70774.99	5.80	0	940	72433	71366	70633	69566	68833	71900	70100	384	21000	500	52020	100	1	76784046	54286	44.30	3.12	12	0.01	1596.00	22683.00	88600	20230803	-20.20	57100	20231024	23.82	88600	-20.20	20230803	57100	23.82	20231024	88600	-20.20	20230803	57100	23.82	20231024	0.84	N	302440	500	383 억	4455023	N	N	159	N	N
26	20231226	161124	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70300	900	2	1.30	12304241500	173973	235.54	70000	71700	69900	90200	48600	69400	70726.63	5.79	-376	19692	70333	69866	69333	68866	68333	69600	68600	384	20800	500	51350	100	1	76784046	53979	44.05	3.10	12	0.23	1596.00	22683.00	88600	20230803	-20.65	57100	20231024	23.12	88600	-20.65	20230803	57100	23.12	20231024	88600	-20.65	20230803	57100	23.12	20231024	0.83	N	302440	500	383 억	4445599	N	N	159	N	N
27	20231226	151124	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70200	800	2	1.15	11604455700	164018	222.06	70000	71700	69900	90200	48600	69400	70751.71	5.79	-376	16689	70333	69866	69333	68866	68333	69600	68600	384	20800	500	51350	100	1	76784046	53902	43.98	3.09	12	0.21	1596.00	22683.00	88600	20230803	-20.77	57100	20231024	22.94	88600	-20.77	20230803	57100	22.94	20231024	88600	-20.77	20230803	57100	22.94	20231024	0.83	N	302440	500	383 억	4445599	N	N	203	N	N
28	20231226	141126	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70400	1000	2	1.44	10325647400	145818	197.42	70000	71700	69900	90200	48600	69400	70812.59	5.79	-376	15301	70333	69866	69333	68866	68333	69600	68600	384	20800	500	51350	100	1	76784046	54056	44.11	3.10	12	0.19	1596.00	22683.00	88600	20230803	-20.54	57100	20231024	23.29	88600	-20.54	20230803	57100	23.29	20231024	88600	-20.54	20230803	57100	23.29	20231024	0.83	N	302440	500	383 억	4445599	N	N	203	N	N
29	20231226	131124	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70600	1200	2	1.73	9753989900	137709	186.44	70000	71700	69900	90200	48600	69400	70831.20	5.79	-376	13767	70333	69866	69333	68866	68333	69600	68600	384	20800	500	51350	100	1	76784046	54210	44.24	3.11	12	0.18	1596.00	22683.00	88600	20230803	-20.32	57100	20231024	23.64	88600	-20.32	20230803	57100	23.64	20231024	88600	-20.32	20230803	57100	23.64	20231024	0.83	N	302440	500	383 억	4445599	N	N	203	N	N
30	20231226	121124	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70600	1200	2	1.73	9065236900	127959	173.24	70000	71700	69900	90200	48600	69400	70845.68	5.79	-376	14717	70333	69866	69333	68866	68333	69600	68600	384	20800	500	51350	100	1	76784046	54210	44.24	3.11	12	0.17	1596.00	22683.00	88600	20230803	-20.32	57100	20231024	23.64	88600	-20.32	20230803	57100	23.64	20231024	88600	-20.32	20230803	57100	23.64	20231024	0.83	N	302440	500	383 억	4445599	N	N	203	N	N
31	20231226	111128	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70800	1400	2	2.02	8222871300	116048	157.11	70000	71700	69900	90200	48600	69400	70858.42	5.79	-376	15818	70333	69866	69333	68866	68333	69600	68600	384	20800	500	51350	100	1	76784046	54363	44.36	3.12	12	0.15	1596.00	22683.00	88600	20230803	-20.09	57100	20231024	23.99	88600	-20.09	20230803	57100	23.99	20231024	88600	-20.09	20230803	57100	23.99	20231024	0.83	N	302440	500	383 억	4445599	N	N	203	N	N
32	20231226	101122	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70700	1300	2	1.87	7193863000	101465	137.37	70000	71700	69900	90200	48600	69400	70901.03	5.79	-376	13877	70333	69866	69333	68866	68333	69600	68600	384	20800	500	51350	100	1	76784046	54286	44.30	3.12	12	0.13	1596.00	22683.00	88600	20230803	-20.20	57100	20231024	23.82	88600	-20.20	20230803	57100	23.82	20231024	88600	-20.20	20230803	57100	23.82	20231024	0.83	N	302440	500	383 억	4445599	N	N	203	N	N
33	20231226	091124	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70400	1000	2	1.44	1777124000	25263	34.20	70000	70800	69900	90200	48600	69400	70347.67	5.79	-376	11589	70333	69866	69333	68866	68333	69600	68600	384	20800	500	51350	100	1	76784046	54056	44.11	3.10	12	0.03	1596.00	22683.00	88600	20230803	-20.54	57100	20231024	23.29	88600	-20.54	20230803	57100	23.29	20231024	88600	-20.54	20230803	57100	23.29	20231024	0.83	N	302440	500	383 억	4445599	N	N	203	N	N
34	20231222	161107	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69400	600	2	0.87	5082118200	73288	88.33	69600	69800	68800	89400	48200	68800	69344.27	5.77	-6822	27009	70933	69866	69033	67966	67133	69450	67550	384	20600	500	50910	100	1	76784046	53288	43.48	3.06	12	0.10	1596.00	22683.00	88600	20230803	-21.67	57100	20231024	21.54	88600	-21.67	20230803	57100	21.54	20231024	88600	-21.67	20230803	57100	21.54	20231024	0.83	N	302440	500	383 억	4429354	N	N	203	N	N
35	20231222	151105	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69500	700	2	1.02	4445226400	64112	77.27	69600	69800	68800	89400	48200	68800	69335.33	5.77	-6822	22893	70933	69866	69033	67966	67133	69450	67550	384	20600	500	50910	100	1	76784046	53365	43.55	3.06	12	0.08	1596.00	22683.00	88600	20230803	-21.56	57100	20231024	21.72	88600	-21.56	20230803	57100	21.72	20231024	88600	-21.56	20230803	57100	21.72	20231024	0.83	N	302440	500	383 억	4429354	N	N	649	N	N
36	20231222	141103	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69700	900	2	1.31	3396280600	49023	59.08	69600	69800	68800	89400	48200	68800	69279.33	5.77	-6822	16535	70933	69866	69033	67966	67133	69450	67550	384	20600	500	50910	100	1	76784046	53518	43.67	3.07	12	0.06	1596.00	22683.00	88600	20230803	-21.33	57100	20231024	22.07	88600	-21.33	20230803	57100	22.07	20231024	88600	-21.33	20230803	57100	22.07	20231024	0.83	N	302440	500	383 억	4429354	N	N	649	N	N
37	20231222	131103	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	300	2	0.44	2270337000	32821	39.56	69600	69800	68800	89400	48200	68800	69173.30	5.77	-6822	6915	70933	69866	69033	67966	67133	69450	67550	384	20600	500	50910	100	1	76784046	53058	43.30	3.05	12	0.04	1596.00	22683.00	88600	20230803	-22.01	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	88600	-22.01	20230803	57100	21.02	20231024	0.83	N	302440	500	383 억	4429354	N	N	649	N	N
38	20231222	121103	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69300	500	2	0.73	1536407900	22240	26.80	69600	69800	68800	89400	48200	68800	69083.09	5.77	-6822	755	70933	69866	69033	67966	67133	69450	67550	384	20600	500	50910	100	1	76784046	53211	43.42	3.06	12	0.03	1596.00	22683.00	88600	20230803	-21.78	57100	20231024	21.37	88600	-21.78	20230803	57100	21.37	20231024	88600	-21.78	20230803	57100	21.37	20231024	0.83	N	302440	500	383 억	4429354	N	N	649	N	N
39	20231222	111101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	200	2	0.29	1245709900	18041	21.74	69600	69800	68800	89400	48200	68800	69048.83	5.77	-6822	-626	70933	69866	69033	67966	67133	69450	67550	384	20600	500	50910	100	1	76784046	52981	43.23	3.04	12	0.02	1596.00	22683.00	88600	20230803	-22.12	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	88600	-22.12	20230803	57100	20.84	20231024	0.83	N	302440	500	383 억	4429354	N	N	649	N	N
40	20231222	101057	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68900	100	2	0.15	923033400	13364	16.11	69600	69800	68800	89400	48200	68800	69068.65	5.77	-6822	-1452	70933	69866	69033	67966	67133	69450	67550	384	20600	500	50910	100	1	76784046	52904	43.17	3.04	12	0.02	1596.00	22683.00	88600	20230803	-22.23	57100	20231024	20.67	88600	-22.23	20230803	57100	20.67	20231024	88600	-22.23	20230803	57100	20.67	20231024	0.83	N	302440	500	383 억	4429354	N	N	649	N	N
41	20231222	091102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69200	400	2	0.58	197369200	2841	3.42	69600	69800	69200	89400	48200	68800	69471.74	5.77	-6822	671	70933	69866	69033	67966	67133	69450	67550	384	20600	500	50910	100	1	76784046	53135	43.36	3.05	12	0.00	1596.00	22683.00	88600	20230803	-21.90	57100	20231024	21.19	88600	-21.90	20230803	57100	21.19	20231024	88600	-21.90	20230803	57100	21.19	20231024	0.83	N	302440	500	383 억	4429354	N	N	649	N	N
42	20231221	161054	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	-1400	5	-1.99	5683103500	82256	75.94	69700	70100	68200	91200	49200	70200	69090.67	5.75	2867	3674	71133	70666	69933	69466	68733	70900	69700	384	21000	500	51940	100	1	76784046	52827	43.11	3.03	12	0.11	1596.00	22683.00	88600	20230803	-22.35	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	88600	-22.35	20230803	57100	20.49	20231024	0.83	N	302440	500	383 억	4414441	N	N	649	N	N
43	20231221	151059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	-1400	5	-1.99	5153709700	74563	68.83	69700	70100	68200	91200	49200	70200	69118.79	5.75	2867	2727	71133	70666	69933	69466	68733	70900	69700	384	21000	500	51940	100	1	76784046	52827	43.11	3.03	12	0.10	1596.00	22683.00	88600	20230803	-22.35	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	88600	-22.35	20230803	57100	20.49	20231024	0.83	N	302440	500	383 억	4414441	N	N	1548	N	N
44	20231221	141055	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69300	-900	5	-1.28	3043971100	43865	40.49	69700	70100	68800	91200	49200	70200	69393.98	5.75	2867	-2542	71133	70666	69933	69466	68733	70900	69700	384	21000	500	51940	100	1	76784046	53211	43.42	3.06	12	0.06	1596.00	22683.00	88600	20230803	-21.78	57100	20231024	21.37	88600	-21.78	20230803	57100	21.37	20231024	88600	-21.78	20230803	57100	21.37	20231024	0.83	N	302440	500	383 억	4414441	N	N	1548	N	N
45	20231221	131053	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69400	-800	5	-1.14	2775598400	39990	36.92	69700	70100	68800	91200	49200	70200	69407.21	5.75	2867	-2389	71133	70666	69933	69466	68733	70900	69700	384	21000	500	51940	100	1	76784046	53288	43.48	3.06	12	0.05	1596.00	22683.00	88600	20230803	-21.67	57100	20231024	21.54	88600	-21.67	20230803	57100	21.54	20231024	88600	-21.67	20230803	57100	21.54	20231024	0.83	N	302440	500	383 억	4414441	N	N	1548	N	N
46	20231221	121059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69200	-1000	5	-1.42	2396736400	34524	31.87	69700	70100	68800	91200	49200	70200	69422.21	5.75	2867	-4588	71133	70666	69933	69466	68733	70900	69700	384	21000	500	51940	100	1	76784046	53135	43.36	3.05	12	0.04	1596.00	22683.00	88600	20230803	-21.90	57100	20231024	21.19	88600	-21.90	20230803	57100	21.19	20231024	88600	-21.90	20230803	57100	21.19	20231024	0.83	N	302440	500	383 억	4414441	N	N	1548	N	N
47	20231221	111100	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	-1200	5	-1.71	2200318000	31682	29.25	69700	70100	68800	91200	49200	70200	69449.98	5.75	2867	-5027	71133	70666	69933	69466	68733	70900	69700	384	21000	500	51940	100	1	76784046	52981	43.23	3.04	12	0.04	1596.00	22683.00	88600	20230803	-22.12	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	88600	-22.12	20230803	57100	20.84	20231024	0.83	N	302440	500	383 억	4414441	N	N	1548	N	N
48	20231221	101054	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69700	-500	5	-0.71	937007800	13441	12.41	69700	70100	69400	91200	49200	70200	69712.47	5.75	2867	-1385	71133	70666	69933	69466	68733	70900	69700	384	21000	500	51940	100	1	76784046	53518	43.67	3.07	12	0.02	1596.00	22683.00	88600	20230803	-21.33	57100	20231024	22.07	88600	-21.33	20230803	57100	22.07	20231024	88600	-21.33	20230803	57100	22.07	20231024	0.83	N	302440	500	383 억	4414441	N	N	1548	N	N
49	20231221	091056	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69800	-400	5	-0.57	446104300	6411	5.92	69700	70100	69400	91200	49200	70200	69583.72	5.75	2867	395	71133	70666	69933	69466	68733	70900	69700	384	21000	500	51940	100	1	76784046	53595	43.73	3.08	12	0.01	1596.00	22683.00	88600	20230803	-21.22	57100	20231024	22.24	88600	-21.22	20230803	57100	22.24	20231024	88600	-21.22	20230803	57100	22.24	20231024	0.83	N	302440	500	383 억	4414441	N	N	1548	N	N
50	20231220	161100	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70200	1200	2	1.74	7525767600	107710	209.01	69200	70400	69200	89700	48300	69000	69870.54	5.71	830	40575	69733	69366	68933	68566	68133	69550	68750	384	20700	500	51060	100	1	76784046	53902	43.98	3.09	12	0.14	1596.00	22683.00	88600	20230803	-20.77	57100	20231024	22.94	88600	-20.77	20230803	57100	22.94	20231024	88600	-20.77	20230803	57100	22.94	20231024	0.83	N	302440	500	383 억	4385766	N	N	1548	N	N
51	20231220	151151	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70000	1000	2	1.45	6955035200	99576	193.23	69200	70400	69200	89700	48300	69000	69846.50	5.71	830	38562	69733	69366	68933	68566	68133	69550	68750	384	20700	500	51060	100	1	76784046	53749	43.86	3.09	12	0.13	1596.00	22683.00	88600	20230803	-20.99	57100	20231024	22.59	88600	-20.99	20230803	57100	22.59	20231024	88600	-20.99	20230803	57100	22.59	20231024	0.83	N	302440	500	383 억	4385766	N	N	291	N	N
52	20231220	141212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70300	1300	2	1.88	5999332200	85948	166.78	69200	70400	69200	89700	48300	69000	69801.88	5.71	830	32428	69733	69366	68933	68566	68133	69550	68750	384	20700	500	51060	100	1	76784046	53979	44.05	3.10	12	0.11	1596.00	22683.00	88600	20230803	-20.65	57100	20231024	23.12	88600	-20.65	20230803	57100	23.12	20231024	88600	-20.65	20230803	57100	23.12	20231024	0.83	N	302440	500	383 억	4385766	N	N	291	N	N
53	20231220	131200	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70100	1100	2	1.59	4435448100	63667	123.55	69200	70100	69200	89700	48300	69000	69666.36	5.71	830	26493	69733	69366	68933	68566	68133	69550	68750	384	20700	500	51060	100	1	76784046	53826	43.92	3.09	12	0.08	1596.00	22683.00	88600	20230803	-20.88	57100	20231024	22.77	88600	-20.88	20230803	57100	22.77	20231024	88600	-20.88	20230803	57100	22.77	20231024	0.83	N	302440	500	383 억	4385766	N	N	291	N	N
54	20231220	121053	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69700	700	2	1.01	2708847000	38955	75.59	69200	69800	69200	89700	48300	69000	69537.85	5.71	830	10603	69733	69366	68933	68566	68133	69550	68750	384	20700	500	51060	100	1	76784046	53518	43.67	3.07	12	0.05	1596.00	22683.00	88600	20230803	-21.33	57100	20231024	22.07	88600	-21.33	20230803	57100	22.07	20231024	88600	-21.33	20230803	57100	22.07	20231024	0.83	N	302440	500	383 억	4385766	N	N	291	N	N
55	20231220	111056	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69600	600	2	0.87	2084947300	29995	58.21	69200	69800	69200	89700	48300	69000	69509.83	5.71	830	7300	69733	69366	68933	68566	68133	69550	68750	384	20700	500	51060	100	1	76784046	53442	43.61	3.07	12	0.04	1596.00	22683.00	88600	20230803	-21.44	57100	20231024	21.89	88600	-21.44	20230803	57100	21.89	20231024	88600	-21.44	20230803	57100	21.89	20231024	0.83	N	302440	500	383 억	4385766	N	N	291	N	N
56	20231220	101058	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69300	300	2	0.43	1317856700	18958	36.79	69200	69800	69200	89700	48300	69000	69514.54	5.71	830	6016	69733	69366	68933	68566	68133	69550	68750	384	20700	500	51060	100	1	76784046	53211	43.42	3.06	12	0.02	1596.00	22683.00	88600	20230803	-21.78	57100	20231024	21.37	88600	-21.78	20230803	57100	21.37	20231024	88600	-21.78	20230803	57100	21.37	20231024	0.83	N	302440	500	383 억	4385766	N	N	291	N	N
57	20231220	091055	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69300	300	2	0.43	290304500	4182	8.12	69200	69700	69200	89700	48300	69000	69417.62	5.71	830	2429	69733	69366	68933	68566	68133	69550	68750	384	20700	500	51060	100	1	76784046	53211	43.42	3.06	12	0.01	1596.00	22683.00	88600	20230803	-21.78	57100	20231024	21.37	88600	-21.78	20230803	57100	21.37	20231024	88600	-21.78	20230803	57100	21.37	20231024	0.83	N	302440	500	383 억	4385766	N	N	291	N	N
58	20231219	161054	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	100	2	0.15	3522276900	51114	84.44	68500	69300	68500	89500	48300	68900	68910.10	5.68	-4650	13923	69833	69366	69033	68566	68233	69200	68400	384	20600	500	50980	100	1	76784046	52981	43.23	3.04	12	0.07	1596.00	22683.00	90800	20221215	-24.01	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	88600	-22.12	20230803	57100	20.84	20231024	0.83	N	302440	500	383 억	4362603	N	N	291	N	N
59	20231219	151058	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	100	2	0.15	3127137700	45388	74.98	68500	69300	68500	89500	48300	68900	68897.90	5.68	-4650	14219	69833	69366	69033	68566	68233	69200	68400	384	20600	500	50980	100	1	76784046	52981	43.23	3.04	12	0.06	1596.00	22683.00	90800	20221215	-24.01	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	88600	-22.12	20230803	57100	20.84	20231024	0.83	N	302440	500	383 억	4362603	N	N	0	N	N
60	20231219	141052	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68900	0	3	0.00	2730815700	39643	65.49	68500	69300	68500	89500	48300	68900	68885.19	5.68	-4650	12938	69833	69366	69033	68566	68233	69200	68400	384	20600	500	50980	100	1	76784046	52904	43.17	3.04	12	0.05	1596.00	22683.00	90800	20221215	-24.12	57100	20231024	20.67	88600	-22.23	20230803	57100	20.67	20231024	88600	-22.23	20230803	57100	20.67	20231024	0.83	N	302440	500	383 억	4362603	N	N	0	N	N
61	20231219	131059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	100	2	0.15	2493543900	36203	59.81	68500	69300	68500	89500	48300	68900	68876.72	5.68	-4650	12316	69833	69366	69033	68566	68233	69200	68400	384	20600	500	50980	100	1	76784046	52981	43.23	3.04	12	0.05	1596.00	22683.00	90800	20221215	-24.01	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	88600	-22.12	20230803	57100	20.84	20231024	0.83	N	302440	500	383 억	4362603	N	N	0	N	N
62	20231219	121101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	-100	5	-0.15	2064674400	29981	49.53	68500	69300	68500	89500	48300	68900	68866.10	5.68	-4650	9225	69833	69366	69033	68566	68233	69200	68400	384	20600	500	50980	100	1	76784046	52827	43.11	3.03	12	0.04	1596.00	22683.00	90800	20221215	-24.23	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	88600	-22.35	20230803	57100	20.49	20231024	0.83	N	302440	500	383 억	4362603	N	N	0	N	N
63	20231219	111056	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	-100	5	-0.15	1815135600	26353	43.53	68500	69300	68500	89500	48300	68900	68877.76	5.68	-4650	8724	69833	69366	69033	68566	68233	69200	68400	384	20600	500	50980	100	1	76784046	52827	43.11	3.03	12	0.03	1596.00	22683.00	90800	20221215	-24.23	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	88600	-22.35	20230803	57100	20.49	20231024	0.83	N	302440	500	383 억	4362603	N	N	0	N	N
64	20231219	101054	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	200	2	0.29	1201965000	17448	28.82	68500	69300	68500	89500	48300	68900	68888.41	5.68	-4650	6305	69833	69366	69033	68566	68233	69200	68400	384	20600	500	50980	100	1	76784046	53058	43.30	3.05	12	0.02	1596.00	22683.00	90800	20221215	-23.90	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	88600	-22.01	20230803	57100	21.02	20231024	0.83	N	302440	500	383 억	4362603	N	N	0	N	N
65	20231219	091051	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	100	2	0.15	369410700	5370	8.87	68500	69300	68500	89500	48300	68900	68791.56	5.68	-4650	2663	69833	69366	69033	68566	68233	69200	68400	384	20600	500	50980	100	1	76784046	52981	43.23	3.04	12	0.01	1596.00	22683.00	90800	20221215	-24.01	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	88600	-22.12	20230803	57100	20.84	20231024	0.83	N	302440	500	383 억	4362603	N	N	0	N	N
66	20231218	161050	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68900	-200	5	-0.29	4168586100	60413	65.48	69200	69500	68700	89800	48400	69100	69001.90	5.67	-5781	10442	70500	69800	69100	68400	67700	69450	68050	384	20700	500	51130	100	1	76784046	52904	43.17	3.04	12	0.08	1596.00	22683.00	91800	20221214	-24.95	57100	20231024	20.67	88600	-22.23	20230803	57100	20.67	20231024	88600	-22.23	20230803	57100	20.67	20231024	0.83	N	302440	500	383 억	4357022	N	N	1347	N	N
67	20231218	151053	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68900	-200	5	-0.29	3575618800	51806	56.15	69200	69500	68700	89800	48400	69100	69019.40	5.67	-5781	6977	70500	69800	69100	68400	67700	69450	68050	384	20700	500	51130	100	1	76784046	52904	43.17	3.04	12	0.07	1596.00	22683.00	91800	20221214	-24.95	57100	20231024	20.67	88600	-22.23	20230803	57100	20.67	20231024	88600	-22.23	20230803	57100	20.67	20231024	0.83	N	302440	500	383 억	4357022	N	N	1347	N	N
68	20231218	141056	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	-100	5	-0.14	2870809100	41578	45.07	69200	69500	68700	89800	48400	69100	69046.35	5.67	-5781	7646	70500	69800	69100	68400	67700	69450	68050	384	20700	500	51130	100	1	76784046	52981	43.23	3.04	12	0.05	1596.00	22683.00	91800	20221214	-24.84	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	88600	-22.12	20230803	57100	20.84	20231024	0.83	N	302440	500	383 억	4357022	N	N	1347	N	N
69	20231218	131047	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	-100	5	-0.14	2401459500	34773	37.69	69200	69500	68700	89800	48400	69100	69061.04	5.67	-5781	5026	70500	69800	69100	68400	67700	69450	68050	384	20700	500	51130	100	1	76784046	52981	43.23	3.04	12	0.05	1596.00	22683.00	91800	20221214	-24.84	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	88600	-22.12	20230803	57100	20.84	20231024	0.83	N	302440	500	383 억	4357022	N	N	1347	N	N
70	20231218	121043	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68900	-200	5	-0.29	1837707600	26590	28.82	69200	69500	68800	89800	48400	69100	69112.73	5.67	-5781	3531	70500	69800	69100	68400	67700	69450	68050	384	20700	500	51130	100	1	76784046	52904	43.17	3.04	12	0.03	1596.00	22683.00	91800	20221214	-24.95	57100	20231024	20.67	88600	-22.23	20230803	57100	20.67	20231024	88600	-22.23	20230803	57100	20.67	20231024	0.83	N	302440	500	383 억	4357022	N	N	1347	N	N
71	20231218	111046	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69200	100	2	0.14	1459019500	21099	22.87	69200	69500	68800	89800	48400	69100	69151.12	5.67	-5781	2309	70500	69800	69100	68400	67700	69450	68050	384	20700	500	51130	100	1	76784046	53135	43.36	3.05	12	0.03	1596.00	22683.00	91800	20221214	-24.62	57100	20231024	21.19	88600	-21.90	20230803	57100	21.19	20231024	88600	-21.90	20230803	57100	21.19	20231024	0.83	N	302440	500	383 억	4357022	N	N	1347	N	N
72	20231218	101045	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	-100	5	-0.14	1007581300	14578	15.80	69200	69500	68800	89800	48400	69100	69116.57	5.67	-5781	1679	70500	69800	69100	68400	67700	69450	68050	384	20700	500	51130	100	1	76784046	52981	43.23	3.04	12	0.02	1596.00	22683.00	91800	20221214	-24.84	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	88600	-22.12	20230803	57100	20.84	20231024	0.83	N	302440	500	383 억	4357022	N	N	1347	N	N
73	20231218	091042	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68900	-200	5	-0.29	204733300	2964	3.21	69200	69200	68900	89800	48400	69100	69073.31	5.67	-5781	92	70500	69800	69100	68400	67700	69450	68050	384	20700	500	51130	100	1	76784046	52904	43.17	3.04	12	0.00	1596.00	22683.00	91800	20221214	-24.95	57100	20231024	20.67	88600	-22.23	20230803	57100	20.67	20231024	88600	-22.23	20230803	57100	20.67	20231024	0.83	N	302440	500	383 억	4357022	N	N	1347	N	N
74	20231215	161045	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	-100	5	-0.14	6295348600	91140	81.15	69800	69800	68400	89900	48500	69200	69073.37	5.65	175	-706	70733	69966	69233	68466	67733	70350	68850	384	20700	500	51200	100	1	76784046	53058	43.30	3.05	12	0.12	1596.00	22683.00	91800	20221214	-24.73	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	90800	-23.90	20221215	57100	21.02	20231024	0.84	N	302440	500	383 억	4341811	N	N	1347	N	N
75	20231215	151049	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	-100	5	-0.14	4644644500	67244	59.87	69800	69800	68400	89900	48500	69200	69071.51	5.65	175	-5091	70733	69966	69233	68466	67733	70350	68850	384	20700	500	51200	100	1	76784046	53058	43.30	3.05	12	0.09	1596.00	22683.00	91800	20221214	-24.73	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	90800	-23.90	20221215	57100	21.02	20231024	0.84	N	302440	500	383 억	4341811	N	N	1419	N	N
76	20231215	141047	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	-100	5	-0.14	3680583700	53309	47.46	69800	69800	68400	89900	48500	69200	69042.44	5.65	175	-4145	70733	69966	69233	68466	67733	70350	68850	384	20700	500	51200	100	1	76784046	53058	43.30	3.05	12	0.07	1596.00	22683.00	91800	20221214	-24.73	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	90800	-23.90	20221215	57100	21.02	20231024	0.84	N	302440	500	383 억	4341811	N	N	1419	N	N
77	20231215	131042	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	-200	5	-0.29	3066394300	44417	39.55	69800	69800	68400	89900	48500	69200	69036.50	5.65	175	-1175	70733	69966	69233	68466	67733	70350	68850	384	20700	500	51200	100	1	76784046	52981	43.23	3.04	12	0.06	1596.00	22683.00	91800	20221214	-24.84	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	90800	-24.01	20221215	57100	20.84	20231024	0.84	N	302440	500	383 억	4341811	N	N	1419	N	N
78	20231215	121042	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69200	0	3	0.00	2562933200	37146	33.07	69800	69800	68400	89900	48500	69200	68996.21	5.65	175	-1935	70733	69966	69233	68466	67733	70350	68850	384	20700	500	51200	100	1	76784046	53135	43.36	3.05	12	0.05	1596.00	22683.00	91800	20221214	-24.62	57100	20231024	21.19	88600	-21.90	20230803	57100	21.19	20231024	90800	-23.79	20221215	57100	21.19	20231024	0.84	N	302440	500	383 억	4341811	N	N	1419	N	N
79	20231215	111037	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	-100	5	-0.14	2198843900	31891	28.39	69800	69800	68400	89900	48500	69200	68948.73	5.65	175	-3825	70733	69966	69233	68466	67733	70350	68850	384	20700	500	51200	100	1	76784046	53058	43.30	3.05	12	0.04	1596.00	22683.00	91800	20221214	-24.73	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	90800	-23.90	20221215	57100	21.02	20231024	0.84	N	302440	500	383 억	4341811	N	N	1419	N	N
80	20231215	101041	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	-100	5	-0.14	1568987500	22805	20.30	69800	69800	68400	89900	48500	69200	68800.15	5.65	175	-7029	70733	69966	69233	68466	67733	70350	68850	384	20700	500	51200	100	1	76784046	53058	43.30	3.05	12	0.03	1596.00	22683.00	91800	20221214	-24.73	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	90800	-23.90	20221215	57100	21.02	20231024	0.84	N	302440	500	383 억	4341811	N	N	1419	N	N
81	20231215	091047	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	-400	5	-0.58	540899600	7858	7.00	69800	69800	68400	89900	48500	69200	68834.26	5.65	175	-5495	70733	69966	69233	68466	67733	70350	68850	384	20700	500	51200	100	1	76784046	52827	43.11	3.03	12	0.01	1596.00	22683.00	91800	20221214	-25.05	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	90800	-24.23	20221215	57100	20.49	20231024	0.84	N	302440	500	383 억	4341811	N	N	1419	N	N
82	20231214	161037	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69200	1300	2	1.91	7773770000	112156	125.72	68500	70000	68500	88200	47600	67900	69312.21	5.61	4319	39251	70700	69300	68600	67200	66500	68950	66850	384	20300	500	50240	100	1	76784046	53135	43.36	3.05	12	0.15	1596.00	22683.00	91800	20221214	-24.62	57100	20231024	21.19	88600	-21.90	20230803	57100	21.19	20231024	91800	-24.62	20221214	57100	21.19	20231024	0.85	N	302440	500	383 억	4308955	N	N	1419	N	N
83	20231214	151114	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	1200	2	1.77	4913509100	70821	79.39	68500	70000	68500	88200	47600	67900	69379.27	5.61	4319	23787	70700	69300	68600	67200	66500	68950	66850	384	20300	500	50240	100	1	76784046	53058	43.30	3.05	12	0.09	1596.00	22683.00	91800	20221214	-24.73	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	91800	-24.73	20221214	57100	21.02	20231024	0.85	N	302440	500	383 억	4308955	N	N	691	N	N
84	20231214	141040	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69300	1400	2	2.06	4208983000	60647	67.98	68500	70000	68500	88200	47600	67900	69401.34	5.61	4319	21614	70700	69300	68600	67200	66500	68950	66850	384	20300	500	50240	100	1	76784046	53211	43.42	3.06	12	0.08	1596.00	22683.00	91800	20221214	-24.51	57100	20231024	21.37	88600	-21.78	20230803	57100	21.37	20231024	91800	-24.51	20221214	57100	21.37	20231024	0.85	N	302440	500	383 억	4308955	N	N	691	N	N
85	20231214	131111	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69200	1300	2	1.91	3853021300	55514	62.23	68500	70000	68500	88200	47600	67900	69406.30	5.61	4319	20112	70700	69300	68600	67200	66500	68950	66850	384	20300	500	50240	100	1	76784046	53135	43.36	3.05	12	0.07	1596.00	22683.00	91800	20221214	-24.62	57100	20231024	21.19	88600	-21.90	20230803	57100	21.19	20231024	91800	-24.62	20221214	57100	21.19	20231024	0.85	N	302440	500	383 억	4308955	N	N	691	N	N
86	20231214	121130	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	1100	2	1.62	3446163600	49629	55.63	68500	70000	68500	88200	47600	67900	69438.51	5.61	4319	19976	70700	69300	68600	67200	66500	68950	66850	384	20300	500	50240	100	1	76784046	52981	43.23	3.04	12	0.06	1596.00	22683.00	91800	20221214	-24.84	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	91800	-24.84	20221214	57100	20.84	20231024	0.85	N	302440	500	383 억	4308955	N	N	691	N	N
87	20231214	111103	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69600	1700	2	2.50	2911211600	41910	46.98	68500	70000	68500	88200	47600	67900	69463.41	5.61	4319	21232	70700	69300	68600	67200	66500	68950	66850	384	20300	500	50240	100	1	76784046	53442	43.61	3.07	12	0.05	1596.00	22683.00	91800	20221214	-24.18	57100	20231024	21.89	88600	-21.44	20230803	57100	21.89	20231024	91800	-24.18	20221214	57100	21.89	20231024	0.85	N	302440	500	383 억	4308955	N	N	691	N	N
88	20231214	101028	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69600	1700	2	2.50	2350524600	33846	37.94	68500	70000	68500	88200	47600	67900	69447.63	5.61	4319	19291	70700	69300	68600	67200	66500	68950	66850	384	20300	500	50240	100	1	76784046	53442	43.61	3.07	12	0.04	1596.00	22683.00	91800	20221214	-24.18	57100	20231024	21.89	88600	-21.44	20230803	57100	21.89	20231024	91800	-24.18	20221214	57100	21.89	20231024	0.85	N	302440	500	383 억	4308955	N	N	691	N	N
89	20231214	091008	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	1200	2	1.77	591671100	8577	9.61	68500	69400	68500	88200	47600	67900	68983.46	5.61	4319	4225	70700	69300	68600	67200	66500	68950	66850	384	20300	500	50240	100	1	76784046	53058	43.30	3.05	12	0.01	1596.00	22683.00	91800	20221214	-24.73	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	91800	-24.73	20221214	57100	21.02	20231024	0.85	N	302440	500	383 억	4308955	N	N	691	N	N
90	20231213	161034	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	-2000	5	-2.86	6067911800	88390	140.28	69900	70000	67900	90800	49000	69900	68652.54	5.56	664	-2584	70633	70266	69833	69466	69033	70050	69250	384	20900	500	51720	100	1	76784046	52136	42.54	2.99	12	0.12	1596.00	22683.00	91800	20221214	-26.03	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	91800	-26.03	20221214	57100	18.91	20231024	0.85	N	302440	500	383 억	4271087	N	N	691	N	N
91	20231213	151056	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	-2000	5	-2.86	5569541300	81052	128.64	69900	70000	67900	90800	49000	69900	68715.66	5.56	664	-3026	70633	70266	69833	69466	69033	70050	69250	384	20900	500	51720	100	1	76784046	52136	42.54	2.99	12	0.11	1596.00	22683.00	91800	20221214	-26.03	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	91800	-26.03	20221214	57100	18.91	20231024	0.85	N	302440	500	383 억	4271087	N	N	901	N	N
92	20231213	141055	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68400	-1500	5	-2.15	3997489600	57980	92.02	69900	70000	68300	90800	49000	69900	68946.01	5.56	664	-92	70633	70266	69833	69466	69033	70050	69250	384	20900	500	51720	100	1	76784046	52520	42.86	3.02	12	0.08	1596.00	22683.00	91800	20221214	-25.49	57100	20231024	19.79	88600	-22.80	20230803	57100	19.79	20231024	91800	-25.49	20221214	57100	19.79	20231024	0.85	N	302440	500	383 억	4271087	N	N	901	N	N
93	20231213	131101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	-1100	5	-1.57	2842617600	41134	65.28	69900	70000	68600	90800	49000	69900	69106.28	5.56	664	410	70633	70266	69833	69466	69033	70050	69250	384	20900	500	51720	100	1	76784046	52827	43.11	3.03	12	0.05	1596.00	22683.00	91800	20221214	-25.05	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	91800	-25.05	20221214	57100	20.49	20231024	0.85	N	302440	500	383 억	4271087	N	N	901	N	N
94	20231213	121055	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	-900	5	-1.29	1919983500	27733	44.01	69900	70000	69000	90800	49000	69900	69231.01	5.56	664	348	70633	70266	69833	69466	69033	70050	69250	384	20900	500	51720	100	1	76784046	52981	43.23	3.04	12	0.04	1596.00	22683.00	91800	20221214	-24.84	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	91800	-24.84	20221214	57100	20.84	20231024	0.85	N	302440	500	383 억	4271087	N	N	901	N	N
95	20231213	111059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69300	-600	5	-0.86	1507759100	21768	34.55	69900	70000	69000	90800	49000	69900	69264.93	5.56	664	117	70633	70266	69833	69466	69033	70050	69250	384	20900	500	51720	100	1	76784046	53211	43.42	3.06	12	0.03	1596.00	22683.00	91800	20221214	-24.51	57100	20231024	21.37	88600	-21.78	20230803	57100	21.37	20231024	91800	-24.51	20221214	57100	21.37	20231024	0.85	N	302440	500	383 억	4271087	N	N	901	N	N
96	20231213	101106	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69500	-400	5	-0.57	1256503900	18142	28.79	69900	70000	69000	90800	49000	69900	69259.39	5.56	664	248	70633	70266	69833	69466	69033	70050	69250	384	20900	500	51720	100	1	76784046	53365	43.55	3.06	12	0.02	1596.00	22683.00	91800	20221214	-24.29	57100	20231024	21.72	88600	-21.56	20230803	57100	21.72	20231024	91800	-24.29	20221214	57100	21.72	20231024	0.85	N	302440	500	383 억	4271087	N	N	901	N	N
97	20231213	091051	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69400	-500	5	-0.72	345477100	4971	7.89	69900	70000	69300	90800	49000	69900	69498.51	5.56	664	-806	70633	70266	69833	69466	69033	70050	69250	384	20900	500	51720	100	1	76784046	53288	43.48	3.06	12	0.01	1596.00	22683.00	91800	20221214	-24.40	57100	20231024	21.54	88600	-21.67	20230803	57100	21.54	20231024	91800	-24.40	20221214	57100	21.54	20231024	0.85	N	302440	500	383 억	4271087	N	N	901	N	N
98	20231212	161014	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69900	200	2	0.29	4386868000	62810	84.87	70000	70200	69400	90600	48800	69700	69843.43	5.60	-2332	12318	72033	70866	70133	68966	68233	70500	68600	384	20900	500	51570	100	1	76784046	53672	43.80	3.08	12	0.08	1596.00	22683.00	91800	20221214	-23.86	57100	20231024	22.42	88600	-21.11	20230803	57100	22.42	20231024	91800	-23.86	20221214	57100	22.42	20231024	0.85	N	302440	500	383 억	4297232	N	N	901	N	N
99	20231212	151020	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70000	300	2	0.43	3984744000	57059	77.10	70000	70200	69400	90600	48800	69700	69835.52	5.60	-2332	13247	72033	70866	70133	68966	68233	70500	68600	384	20900	500	51570	100	1	76784046	53749	43.86	3.09	12	0.07	1596.00	22683.00	91800	20221214	-23.75	57100	20231024	22.59	88600	-20.99	20230803	57100	22.59	20231024	91800	-23.75	20221214	57100	22.59	20231024	0.85	N	302440	500	383 억	4297232	N	N	390	N	N
100	20231212	140923	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69900	200	2	0.29	3391771700	48594	65.66	70000	70200	69400	90600	48800	69700	69798.17	5.60	-2332	12248	72033	70866	70133	68966	68233	70500	68600	384	20900	500	51570	100	1	76784046	53672	43.80	3.08	12	0.06	1596.00	22683.00	91800	20221214	-23.86	57100	20231024	22.42	88600	-21.11	20230803	57100	22.42	20231024	91800	-23.86	20221214	57100	22.42	20231024	0.85	N	302440	500	383 억	4297232	N	N	390	N	N
101	20231212	130927	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69700	0	3	0.00	2852184700	40888	55.25	70000	70200	69400	90600	48800	69700	69756.04	5.60	-2332	10930	72033	70866	70133	68966	68233	70500	68600	384	20900	500	51570	100	1	76784046	53518	43.67	3.07	12	0.05	1596.00	22683.00	91800	20221214	-24.07	57100	20231024	22.07	88600	-21.33	20230803	57100	22.07	20231024	91800	-24.07	20221214	57100	22.07	20231024	0.85	N	302440	500	383 억	4297232	N	N	390	N	N
102	20231212	120917	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69500	-200	5	-0.29	2394461200	34330	46.39	70000	70200	69400	90600	48800	69700	69748.37	5.60	-2332	9407	72033	70866	70133	68966	68233	70500	68600	384	20900	500	51570	100	1	76784046	53365	43.55	3.06	12	0.04	1596.00	22683.00	91800	20221214	-24.29	57100	20231024	21.72	88600	-21.56	20230803	57100	21.72	20231024	91800	-24.29	20221214	57100	21.72	20231024	0.85	N	302440	500	383 억	4297232	N	N	390	N	N
103	20231212	110933	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69600	-100	5	-0.14	1991504600	28540	38.56	70000	70200	69400	90600	48800	69700	69779.43	5.60	-2332	10458	72033	70866	70133	68966	68233	70500	68600	384	20900	500	51570	100	1	76784046	53442	43.61	3.07	12	0.04	1596.00	22683.00	91800	20221214	-24.18	57100	20231024	21.89	88600	-21.44	20230803	57100	21.89	20231024	91800	-24.18	20221214	57100	21.89	20231024	0.85	N	302440	500	383 억	4297232	N	N	390	N	N
104	20231212	101012	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69800	100	2	0.14	1551141300	22214	30.02	70000	70200	69400	90600	48800	69700	69827.22	5.60	-2332	9540	72033	70866	70133	68966	68233	70500	68600	384	20900	500	51570	100	1	76784046	53595	43.73	3.08	12	0.03	1596.00	22683.00	91800	20221214	-23.97	57100	20231024	22.24	88600	-21.22	20230803	57100	22.24	20231024	91800	-23.97	20221214	57100	22.24	20231024	0.85	N	302440	500	383 억	4297232	N	N	390	N	N
105	20231212	091013	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70100	400	2	0.57	392332900	5620	7.59	70000	70200	69400	90600	48800	69700	69810.22	5.60	-2332	1296	72033	70866	70133	68966	68233	70500	68600	384	20900	500	51570	100	1	76784046	53826	43.92	3.09	12	0.01	1596.00	22683.00	91800	20221214	-23.64	57100	20231024	22.77	88600	-20.88	20230803	57100	22.77	20231024	91800	-23.64	20221214	57100	22.77	20231024	0.85	N	302440	500	383 억	4297232	N	N	390	N	N
106	20231211	161015	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69700	-300	5	-0.43	5113242300	73015	104.96	71200	71300	69400	91000	49000	70000	70030.16	5.60	-9289	-1654	71533	70766	70133	69366	68733	70700	69300	384	21000	500	51800	100	1	76784046	53518	43.67	3.07	12	0.10	1596.00	22683.00	91800	20221214	-24.07	57100	20231024	22.07	88600	-21.33	20230803	57100	22.07	20231024	91800	-24.07	20221214	57100	22.07	20231024	0.84	N	302440	500	383 억	4296774	N	N	390	N	N
107	20231211	151012	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69800	-200	5	-0.29	4599558700	65648	94.37	71200	71300	69400	91000	49000	70000	70063.96	5.60	-9289	-3498	71533	70766	70133	69366	68733	70700	69300	384	21000	500	51800	100	1	76784046	53595	43.73	3.08	12	0.09	1596.00	22683.00	91800	20221214	-23.97	57100	20231024	22.24	88600	-21.22	20230803	57100	22.24	20231024	91800	-23.97	20221214	57100	22.24	20231024	0.84	N	302440	500	383 억	4296774	N	N	212	N	N
108	20231211	141011	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69600	-400	5	-0.57	3838037300	54703	78.63	71200	71300	69400	91000	49000	70000	70161.37	5.60	-9289	-4364	71533	70766	70133	69366	68733	70700	69300	384	21000	500	51800	100	1	76784046	53442	43.61	3.07	12	0.07	1596.00	22683.00	91800	20221214	-24.18	57100	20231024	21.89	88600	-21.44	20230803	57100	21.89	20231024	91800	-24.18	20221214	57100	21.89	20231024	0.84	N	302440	500	383 억	4296774	N	N	212	N	N
109	20231211	131010	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69800	-200	5	-0.29	3573892100	50913	73.19	71200	71300	69400	91000	49000	70000	70196.07	5.60	-9289	-3799	71533	70766	70133	69366	68733	70700	69300	384	21000	500	51800	100	1	76784046	53595	43.73	3.08	12	0.07	1596.00	22683.00	91800	20221214	-23.97	57100	20231024	22.24	88600	-21.22	20230803	57100	22.24	20231024	91800	-23.97	20221214	57100	22.24	20231024	0.84	N	302440	500	383 억	4296774	N	N	212	N	N
110	20231211	121011	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69700	-300	5	-0.43	3203401100	45596	65.54	71200	71300	69400	91000	49000	70000	70256.20	5.60	-9289	-3519	71533	70766	70133	69366	68733	70700	69300	384	21000	500	51800	100	1	76784046	53518	43.67	3.07	12	0.06	1596.00	22683.00	91800	20221214	-24.07	57100	20231024	22.07	88600	-21.33	20230803	57100	22.07	20231024	91800	-24.07	20221214	57100	22.07	20231024	0.84	N	302440	500	383 억	4296774	N	N	212	N	N
111	20231211	111007	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69800	-200	5	-0.29	2628175300	37347	53.69	71200	71300	69400	91000	49000	70000	70371.81	5.60	-9289	-1914	71533	70766	70133	69366	68733	70700	69300	384	21000	500	51800	100	1	76784046	53595	43.73	3.08	12	0.05	1596.00	22683.00	91800	20221214	-23.97	57100	20231024	22.24	88600	-21.22	20230803	57100	22.24	20231024	91800	-23.97	20221214	57100	22.24	20231024	0.84	N	302440	500	383 억	4296774	N	N	212	N	N
112	20231211	101005	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69900	-100	5	-0.14	2204567500	31283	44.97	71200	71300	69400	91000	49000	70000	70471.77	5.60	-9289	-2531	71533	70766	70133	69366	68733	70700	69300	384	21000	500	51800	100	1	76784046	53672	43.80	3.08	12	0.04	1596.00	22683.00	91800	20221214	-23.86	57100	20231024	22.42	88600	-21.11	20230803	57100	22.42	20231024	91800	-23.86	20221214	57100	22.42	20231024	0.84	N	302440	500	383 억	4296774	N	N	212	N	N
113	20231211	091006	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70500	500	2	0.71	662146200	9340	13.43	71200	71300	70300	91000	49000	70000	70893.79	5.60	-9289	-1569	71533	70766	70133	69366	68733	70700	69300	384	21000	500	51800	100	1	76784046	54133	44.17	3.11	12	0.01	1596.00	22683.00	91800	20221214	-23.20	57100	20231024	23.47	88600	-20.43	20230803	57100	23.47	20231024	91800	-23.20	20221214	57100	23.47	20231024	0.84	N	302440	500	383 억	4296774	N	N	212	N	N
114	20231208	160957	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70000	400	2	0.57	4851344400	69138	60.66	70000	70900	69500	90400	48800	69600	70169.65	5.60	0	13873	71666	70632	69866	68832	68066	71150	69350	384	20800	500	51500	100	1	76784046	53749	43.86	3.09	12	0.09	1596.00	22683.00	91800	20221214	-23.75	57100	20231024	22.59	88600	-20.99	20230803	57100	22.59	20231024	91800	-23.75	20221214	57100	22.59	20231024	0.84	N	302440	500	383 억	4297774	N	N	212	N	N
115	20231208	151000	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70300	700	2	1.01	4411274400	62855	55.15	70000	70900	69500	90400	48800	69600	70181.76	5.60	0	12391	71666	70632	69866	68832	68066	71150	69350	384	20800	500	51500	100	1	76784046	53979	44.05	3.10	12	0.08	1596.00	22683.00	91800	20221214	-23.42	57100	20231024	23.12	88600	-20.65	20230803	57100	23.12	20231024	91800	-23.42	20221214	57100	23.12	20231024	0.84	N	302440	500	383 억	4297774	N	N	35	N	N
116	20231208	140959	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70200	600	2	0.86	3871653700	55173	48.41	70000	70900	69500	90400	48800	69600	70172.98	5.60	0	9792	71666	70632	69866	68832	68066	71150	69350	384	20800	500	51500	100	1	76784046	53902	43.98	3.09	12	0.07	1596.00	22683.00	91800	20221214	-23.53	57100	20231024	22.94	88600	-20.77	20230803	57100	22.94	20231024	91800	-23.53	20221214	57100	22.94	20231024	0.84	N	302440	500	383 억	4297774	N	N	35	N	N
117	20231208	130956	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69900	300	2	0.43	3312372000	47188	41.40	70000	70900	69500	90400	48800	69600	70195.22	5.60	0	8209	71666	70632	69866	68832	68066	71150	69350	384	20800	500	51500	100	1	76784046	53672	43.80	3.08	12	0.06	1596.00	22683.00	91800	20221214	-23.86	57100	20231024	22.42	88600	-21.11	20230803	57100	22.42	20231024	91800	-23.86	20221214	57100	22.42	20231024	0.84	N	302440	500	383 억	4297774	N	N	35	N	N
118	20231208	120954	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70000	400	2	0.57	3079475200	43856	38.48	70000	70900	69500	90400	48800	69600	70217.88	5.60	0	7780	71666	70632	69866	68832	68066	71150	69350	384	20800	500	51500	100	1	76784046	53749	43.86	3.09	12	0.06	1596.00	22683.00	91800	20221214	-23.75	57100	20231024	22.59	88600	-20.99	20230803	57100	22.59	20231024	91800	-23.75	20221214	57100	22.59	20231024	0.84	N	302440	500	383 억	4297774	N	N	35	N	N
119	20231208	110949	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69900	300	2	0.43	2824003400	40205	35.28	70000	70900	69500	90400	48800	69600	70240.10	5.60	0	8108	71666	70632	69866	68832	68066	71150	69350	384	20800	500	51500	100	1	76784046	53672	43.80	3.08	12	0.05	1596.00	22683.00	91800	20221214	-23.86	57100	20231024	22.42	88600	-21.11	20230803	57100	22.42	20231024	91800	-23.86	20221214	57100	22.42	20231024	0.84	N	302440	500	383 억	4297774	N	N	35	N	N
120	20231208	100959	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70000	400	2	0.57	2349727200	33407	29.31	70000	70900	69700	90400	48800	69600	70336.37	5.60	0	8642	71666	70632	69866	68832	68066	71150	69350	384	20800	500	51500	100	1	76784046	53749	43.86	3.09	12	0.04	1596.00	22683.00	91800	20221214	-23.75	57100	20231024	22.59	88600	-20.99	20230803	57100	22.59	20231024	91800	-23.75	20221214	57100	22.59	20231024	0.84	N	302440	500	383 억	4297774	N	N	35	N	N
121	20231208	090949	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70300	700	2	1.01	435928600	6220	5.46	70000	70400	69700	90400	48800	69600	70084.98	5.60	0	1371	71666	70632	69866	68832	68066	71150	69350	384	20800	500	51500	100	1	76784046	53979	44.05	3.10	12	0.01	1596.00	22683.00	91800	20221214	-23.42	57100	20231024	23.12	88600	-20.65	20230803	57100	23.12	20231024	91800	-23.42	20221214	57100	23.12	20231024	0.84	N	302440	500	383 억	4297774	N	N	35	N	N
122	20231207	160953	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69600	100	2	0.14	7921264600	112978	119.51	69200	70900	69100	90300	48700	69500	70113.70	5.69	0	9383	71233	70366	69833	68966	68433	70100	68700	384	20800	500	51430	100	1	76784046	53442	43.61	3.07	12	0.15	1596.00	22683.00	91800	20221214	-24.18	57100	20231024	21.89	88600	-21.44	20230803	57100	21.89	20231024	91800	-24.18	20221214	57100	21.89	20231024	0.83	N	302440	500	383 억	4369867	N	N	35	N	N
123	20231207	150954	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69600	100	2	0.14	7447816700	106182	112.32	69200	70900	69100	90300	48700	69500	70142.00	5.69	0	9010	71233	70366	69833	68966	68433	70100	68700	384	20800	500	51430	100	1	76784046	53442	43.61	3.07	12	0.14	1596.00	22683.00	91800	20221214	-24.18	57100	20231024	21.89	88600	-21.44	20230803	57100	21.89	20231024	91800	-24.18	20221214	57100	21.89	20231024	0.83	N	302440	500	383 억	4369867	N	N	6	N	N
124	20231207	140950	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70100	600	2	0.86	6771848900	96504	102.08	69200	70900	69100	90300	48700	69500	70171.70	5.69	0	9554	71233	70366	69833	68966	68433	70100	68700	384	20800	500	51430	100	1	76784046	53826	43.92	3.09	12	0.13	1596.00	22683.00	91800	20221214	-23.64	57100	20231024	22.77	88600	-20.88	20230803	57100	22.77	20231024	91800	-23.64	20221214	57100	22.77	20231024	0.83	N	302440	500	383 억	4369867	N	N	6	N	N
125	20231207	130949	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70300	800	2	1.15	5873633300	83717	88.56	69200	70900	69100	90300	48700	69500	70160.59	5.69	0	13536	71233	70366	69833	68966	68433	70100	68700	384	20800	500	51430	100	1	76784046	53979	44.05	3.10	12	0.11	1596.00	22683.00	91800	20221214	-23.42	57100	20231024	23.12	88600	-20.65	20230803	57100	23.12	20231024	91800	-23.42	20221214	57100	23.12	20231024	0.83	N	302440	500	383 억	4369867	N	N	6	N	N
126	20231207	120951	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70000	500	2	0.72	5422290200	77274	81.74	69200	70900	69100	90300	48700	69500	70169.67	5.69	0	13349	71233	70366	69833	68966	68433	70100	68700	384	20800	500	51430	100	1	76784046	53749	43.86	3.09	12	0.10	1596.00	22683.00	91800	20221214	-23.75	57100	20231024	22.59	88600	-20.99	20230803	57100	22.59	20231024	91800	-23.75	20221214	57100	22.59	20231024	0.83	N	302440	500	383 억	4369867	N	N	6	N	N
127	20231207	110944	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70200	700	2	1.01	4683777100	66721	70.58	69200	70900	69100	90300	48700	69500	70199.45	5.69	0	12910	71233	70366	69833	68966	68433	70100	68700	384	20800	500	51430	100	1	76784046	53902	43.98	3.09	12	0.09	1596.00	22683.00	91800	20221214	-23.53	57100	20231024	22.94	88600	-20.77	20230803	57100	22.94	20231024	91800	-23.53	20221214	57100	22.94	20231024	0.83	N	302440	500	383 억	4369867	N	N	6	N	N
128	20231207	100942	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70300	800	2	1.15	3738274500	53258	56.34	69200	70900	69100	90300	48700	69500	70191.81	5.69	0	12248	71233	70366	69833	68966	68433	70100	68700	384	20800	500	51430	100	1	76784046	53979	44.05	3.10	12	0.07	1596.00	22683.00	91800	20221214	-23.42	57100	20231024	23.12	88600	-20.65	20230803	57100	23.12	20231024	91800	-23.42	20221214	57100	23.12	20231024	0.83	N	302440	500	383 억	4369867	N	N	6	N	N
129	20231207	090950	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69200	-300	5	-0.43	814190700	11698	12.37	69200	70100	69200	90300	48700	69500	69600.85	5.69	0	2343	71233	70366	69833	68966	68433	70100	68700	384	20800	500	51430	100	1	76784046	53135	43.36	3.05	12	0.02	1596.00	22683.00	91800	20221214	-24.62	57100	20231024	21.19	88600	-21.90	20230803	57100	21.19	20231024	91800	-24.62	20221214	57100	21.19	20231024	0.83	N	302440	500	383 억	4369867	N	N	6	N	N
130	20231206	160940	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69500	-700	5	-1.00	6553897000	93751	53.90	70700	70700	69300	91200	49200	70200	69909.06	5.76	0	-11094	72666	71432	69766	68532	66866	72050	69150	384	21000	500	51940	100	1	76784046	53365	43.55	3.06	12	0.12	1596.00	22683.00	91800	20221214	-24.29	57100	20231024	21.72	88600	-21.56	20230803	57100	21.72	20231024	91800	-24.29	20221214	57100	21.72	20231024	0.84	N	302440	500	383 억	4418968	N	N	6	N	N
131	20231206	150954	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69900	-300	5	-0.43	5634990600	80551	46.31	70700	70700	69300	91200	49200	70200	69955.56	5.76	0	-6020	72666	71432	69766	68532	66866	72050	69150	384	21000	500	51940	100	1	76784046	53672	43.80	3.08	12	0.10	1596.00	22683.00	91800	20221214	-23.86	57100	20231024	22.42	88600	-21.11	20230803	57100	22.42	20231024	91800	-23.86	20221214	57100	22.42	20231024	0.84	N	302440	500	383 억	4418968	N	N	0	N	N
132	20231206	140950	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70000	-200	5	-0.28	4703041600	67234	38.65	70700	70700	69300	91200	49200	70200	69950.35	5.76	0	-4214	72666	71432	69766	68532	66866	72050	69150	384	21000	500	51940	100	1	76784046	53749	43.86	3.09	12	0.09	1596.00	22683.00	91800	20221214	-23.75	57100	20231024	22.59	88600	-20.99	20230803	57100	22.59	20231024	91800	-23.75	20221214	57100	22.59	20231024	0.84	N	302440	500	383 억	4418968	N	N	0	N	N
133	20231206	130940	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70200	0	3	0.00	4003582700	57235	32.90	70700	70700	69300	91200	49200	70200	69949.90	5.76	0	-1468	72666	71432	69766	68532	66866	72050	69150	384	21000	500	51940	100	1	76784046	53902	43.98	3.09	12	0.07	1596.00	22683.00	91800	20221214	-23.53	57100	20231024	22.94	88600	-20.77	20230803	57100	22.94	20231024	91800	-23.53	20221214	57100	22.94	20231024	0.84	N	302440	500	383 억	4418968	N	N	0	N	N
134	20231206	120938	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70100	-100	5	-0.14	3533867500	50539	29.05	70700	70700	69300	91200	49200	70200	69923.57	5.76	0	-2360	72666	71432	69766	68532	66866	72050	69150	384	21000	500	51940	100	1	76784046	53826	43.92	3.09	12	0.07	1596.00	22683.00	91800	20221214	-23.64	57100	20231024	22.77	88600	-20.88	20230803	57100	22.77	20231024	91800	-23.64	20221214	57100	22.77	20231024	0.84	N	302440	500	383 억	4418968	N	N	0	N	N
135	20231206	110953	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70100	-100	5	-0.14	3053294500	43672	25.11	70700	70700	69300	91200	49200	70200	69914.24	5.76	0	-3019	72666	71432	69766	68532	66866	72050	69150	384	21000	500	51940	100	1	76784046	53826	43.92	3.09	12	0.06	1596.00	22683.00	91800	20221214	-23.64	57100	20231024	22.77	88600	-20.88	20230803	57100	22.77	20231024	91800	-23.64	20221214	57100	22.77	20231024	0.84	N	302440	500	383 억	4418968	N	N	0	N	N
136	20231206	100942	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70300	100	2	0.14	2281620500	32671	18.78	70700	70700	69300	91200	49200	70200	69836.26	5.76	0	-5446	72666	71432	69766	68532	66866	72050	69150	384	21000	500	51940	100	1	76784046	53979	44.05	3.10	12	0.04	1596.00	22683.00	91800	20221214	-23.42	57100	20231024	23.12	88600	-20.65	20230803	57100	23.12	20231024	91800	-23.42	20221214	57100	23.12	20231024	0.84	N	302440	500	383 억	4418968	N	N	0	N	N
137	20231206	090944	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69600	-600	5	-0.85	788724200	11279	6.48	70700	70700	69500	91200	49200	70200	69928.56	5.76	0	-5106	72666	71432	69766	68532	66866	72050	69150	384	21000	500	51940	100	1	76784046	53442	43.61	3.07	12	0.01	1596.00	22683.00	91800	20221214	-24.18	57100	20231024	21.89	88600	-21.44	20230803	57100	21.89	20231024	91800	-24.18	20221214	57100	21.89	20231024	0.84	N	302440	500	383 억	4418968	N	N	0	N	N
138	20231205	160946	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70200	1400	2	2.03	12080136600	172876	131.04	68500	71000	68100	89400	48200	68800	69877.15	5.71	0	29981	71000	69900	68900	67800	66800	70450	68350	384	20600	500	50910	100	1	76784046	53902	43.98	3.09	12	0.23	1596.00	22683.00	91800	20221214	-23.53	57100	20231024	22.94	88600	-20.77	20230803	57100	22.94	20231024	91800	-23.53	20221214	57100	22.94	20231024	0.84	N	302440	500	383 억	4384672	N	N	11	N	N
139	20231205	150943	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70500	1700	2	2.47	10806877200	154786	117.33	68500	71000	68100	89400	48200	68800	69818.19	5.71	0	26240	71000	69900	68900	67800	66800	70450	68350	384	20600	500	50910	100	1	76784046	54133	44.17	3.11	12	0.20	1596.00	22683.00	91800	20221214	-23.20	57100	20231024	23.47	88600	-20.43	20230803	57100	23.47	20231024	91800	-23.20	20221214	57100	23.47	20231024	0.84	N	302440	500	383 억	4384672	N	N	11	N	N
140	20231205	140942	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	70400	1600	2	2.33	9072891900	130088	98.60	68500	71000	68100	89400	48200	68800	69744.27	5.71	0	20070	71000	69900	68900	67800	66800	70450	68350	384	20600	500	50910	100	1	76784046	54056	44.11	3.10	12	0.17	1596.00	22683.00	91800	20221214	-23.31	57100	20231024	23.29	88600	-20.54	20230803	57100	23.29	20231024	91800	-23.31	20221214	57100	23.29	20231024	0.84	N	302440	500	383 억	4384672	N	N	11	N	N
141	20231205	130939	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69900	1100	2	1.60	4124452700	59761	45.30	68500	70000	68100	89400	48200	68800	69015.79	5.71	0	12895	71000	69900	68900	67800	66800	70450	68350	384	20600	500	50910	100	1	76784046	53672	43.80	3.08	12	0.08	1596.00	22683.00	91800	20221214	-23.86	57100	20231024	22.42	88600	-21.11	20230803	57100	22.42	20231024	91800	-23.86	20221214	57100	22.42	20231024	0.84	N	302440	500	383 억	4384672	N	N	11	N	N
142	20231205	120937	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	200	2	0.29	2819135100	40973	31.06	68500	69300	68100	89400	48200	68800	68804.70	5.71	0	2142	71000	69900	68900	67800	66800	70450	68350	384	20600	500	50910	100	1	76784046	52981	43.23	3.04	12	0.05	1596.00	22683.00	91800	20221214	-24.84	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	91800	-24.84	20221214	57100	20.84	20231024	0.84	N	302440	500	383 억	4384672	N	N	11	N	N
143	20231205	110937	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69000	200	2	0.29	2139274200	31135	23.60	68500	69300	68100	89400	48200	68800	68709.62	5.71	0	-411	71000	69900	68900	67800	66800	70450	68350	384	20600	500	50910	100	1	76784046	52981	43.23	3.04	12	0.04	1596.00	22683.00	91800	20221214	-24.84	57100	20231024	20.84	88600	-22.12	20230803	57100	20.84	20231024	91800	-24.84	20221214	57100	20.84	20231024	0.84	N	302440	500	383 억	4384672	N	N	11	N	N
144	20231205	100939	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	0	3	0.00	1504402700	21934	16.63	68500	69200	68100	89400	48200	68800	68587.69	5.71	0	-3257	71000	69900	68900	67800	66800	70450	68350	384	20600	500	50910	100	1	76784046	52827	43.11	3.03	12	0.03	1596.00	22683.00	91800	20221214	-25.05	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	91800	-25.05	20221214	57100	20.49	20231024	0.84	N	302440	500	383 억	4384672	N	N	11	N	N
145	20231205	090936	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68200	-600	5	-0.87	463275300	6776	5.14	68500	68800	68100	89400	48200	68800	68369.96	5.71	0	-1059	71000	69900	68900	67800	66800	70450	68350	384	20600	500	50910	100	1	76784046	52367	42.73	3.01	12	0.01	1596.00	22683.00	91800	20221214	-25.71	57100	20231024	19.44	88600	-23.02	20230803	57100	19.44	20231024	91800	-25.71	20221214	57100	19.44	20231024	0.84	N	302440	500	383 억	4384672	N	N	11	N	N
146	20231204	160933	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	1000	2	1.47	9027106300	130757	167.76	68100	70000	67900	88100	47500	67800	69037.88	5.67	0	44041	70000	68900	68200	67100	66400	69450	67650	384	20300	500	50170	100	1	76784046	52827	43.11	3.03	12	0.17	1596.00	22683.00	91800	20221214	-25.05	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	91800	-25.05	20221214	57100	20.49	20231024	0.83	N	302440	500	383 억	4352216	N	N	11	N	N
147	20231204	150935	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	1000	2	1.47	8452251100	122403	157.04	68100	70000	67900	88100	47500	67800	69052.65	5.67	0	43703	70000	68900	68200	67100	66400	69450	67650	384	20300	500	50170	100	1	76784046	52827	43.11	3.03	12	0.16	1596.00	22683.00	91800	20221214	-25.05	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	91800	-25.05	20221214	57100	20.49	20231024	0.83	N	302440	500	383 억	4352216	N	N	98	N	N
148	20231204	140929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69300	1500	2	2.21	7530018500	109024	139.88	68100	70000	67900	88100	47500	67800	69067.53	5.67	0	45543	70000	68900	68200	67100	66400	69450	67650	384	20300	500	50170	100	1	76784046	53211	43.42	3.06	12	0.14	1596.00	22683.00	91800	20221214	-24.51	57100	20231024	21.37	88600	-21.78	20230803	57100	21.37	20231024	91800	-24.51	20221214	57100	21.37	20231024	0.83	N	302440	500	383 억	4352216	N	N	98	N	N
149	20231204	130928	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69300	1500	2	2.21	6899148900	99916	128.19	68100	70000	67900	88100	47500	67800	69049.49	5.67	0	44876	70000	68900	68200	67100	66400	69450	67650	384	20300	500	50170	100	1	76784046	53211	43.42	3.06	12	0.13	1596.00	22683.00	91800	20221214	-24.51	57100	20231024	21.37	88600	-21.78	20230803	57100	21.37	20231024	91800	-24.51	20221214	57100	21.37	20231024	0.83	N	302440	500	383 억	4352216	N	N	98	N	N
150	20231204	120930	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	69100	1300	2	1.92	3762011200	54847	70.37	68100	69300	67900	88100	47500	67800	68591.01	5.67	0	23351	70000	68900	68200	67100	66400	69450	67650	384	20300	500	50170	100	1	76784046	53058	43.30	3.05	12	0.07	1596.00	22683.00	91800	20221214	-24.73	57100	20231024	21.02	88600	-22.01	20230803	57100	21.02	20231024	91800	-24.73	20221214	57100	21.02	20231024	0.83	N	302440	500	383 억	4352216	N	N	98	N	N
151	20231204	110931	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68400	600	2	0.88	2358631800	34480	44.24	68100	69000	67900	88100	47500	67800	68405.79	5.67	0	12935	70000	68900	68200	67100	66400	69450	67650	384	20300	500	50170	100	1	76784046	52520	42.86	3.02	12	0.04	1596.00	22683.00	91800	20221214	-25.49	57100	20231024	19.79	88600	-22.80	20230803	57100	19.79	20231024	91800	-25.49	20221214	57100	19.79	20231024	0.83	N	302440	500	383 억	4352216	N	N	98	N	N
152	20231204	100929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68600	800	2	1.18	1809848100	26461	33.95	68100	69000	67900	88100	47500	67800	68396.81	5.67	0	10000	70000	68900	68200	67100	66400	69450	67650	384	20300	500	50170	100	1	76784046	52674	42.98	3.02	12	0.03	1596.00	22683.00	91800	20221214	-25.27	57100	20231024	20.14	88600	-22.57	20230803	57100	20.14	20231024	91800	-25.27	20221214	57100	20.14	20231024	0.83	N	302440	500	383 억	4352216	N	N	98	N	N
153	20231204	090929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	100	2	0.15	432187300	6336	8.13	68100	68700	67900	88100	47500	67800	68211.38	5.67	0	-414	70000	68900	68200	67100	66400	69450	67650	384	20300	500	50170	100	1	76784046	52136	42.54	2.99	12	0.01	1596.00	22683.00	91800	20221214	-26.03	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	91800	-26.03	20221214	57100	18.91	20231024	0.83	N	302440	500	383 억	4352216	N	N	98	N	N
154	20231201	160931	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67800	-200	5	-0.29	5273952900	77242	68.97	67600	69300	67500	88400	47600	68000	68281.68	5.65	0	11790	69200	68600	67800	67200	66400	68900	67500	384	20400	500	50320	100	1	76784046	52060	42.48	2.99	12	0.10	1596.00	22683.00	91800	20221214	-26.14	57100	20231024	18.74	88600	-23.48	20230803	57100	18.74	20231024	91800	-26.14	20221214	57100	18.74	20231024	0.83	N	302440	500	383 억	4336037	N	N	98	N	N
155	20231201	150927	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	-100	5	-0.15	4912728900	71914	64.21	67600	69300	67500	88400	47600	68000	68314.03	5.65	0	13911	69200	68600	67800	67200	66400	68900	67500	384	20400	500	50320	100	1	76784046	52136	42.54	2.99	12	0.09	1596.00	22683.00	91800	20221214	-26.03	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	91800	-26.03	20221214	57100	18.91	20231024	0.83	N	302440	500	383 억	4336037	N	N	1480	N	N
156	20231201	140926	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67900	-100	5	-0.15	4269696700	62440	55.75	67600	69300	67500	88400	47600	68000	68380.91	5.65	0	14343	69200	68600	67800	67200	66400	68900	67500	384	20400	500	50320	100	1	76784046	52136	42.54	2.99	12	0.08	1596.00	22683.00	91800	20221214	-26.03	57100	20231024	18.91	88600	-23.36	20230803	57100	18.91	20231024	91800	-26.03	20221214	57100	18.91	20231024	0.83	N	302440	500	383 억	4336037	N	N	1480	N	N
157	20231201	130929	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68500	500	2	0.74	3477118900	50809	45.37	67600	69300	67500	88400	47600	68000	68435.27	5.65	0	14382	69200	68600	67800	67200	66400	68900	67500	384	20400	500	50320	100	1	76784046	52597	42.92	3.02	12	0.07	1596.00	22683.00	91800	20221214	-25.38	57100	20231024	19.96	88600	-22.69	20230803	57100	19.96	20231024	91800	-25.38	20221214	57100	19.96	20231024	0.83	N	302440	500	383 억	4336037	N	N	1480	N	N
158	20231201	120935	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68600	600	2	0.88	3129931200	45743	40.84	67600	69300	67500	88400	47600	68000	68424.45	5.65	0	13964	69200	68600	67800	67200	66400	68900	67500	384	20400	500	50320	100	1	76784046	52674	42.98	3.02	12	0.06	1596.00	22683.00	91800	20221214	-25.27	57100	20231024	20.14	88600	-22.57	20230803	57100	20.14	20231024	91800	-25.27	20221214	57100	20.14	20231024	0.83	N	302440	500	383 억	4336037	N	N	1480	N	N
159	20231201	110930	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68800	800	2	1.18	2659360600	38899	34.73	67600	69300	67500	88400	47600	68000	68365.97	5.65	0	14044	69200	68600	67800	67200	66400	68900	67500	384	20400	500	50320	100	1	76784046	52827	43.11	3.03	12	0.05	1596.00	22683.00	91800	20221214	-25.05	57100	20231024	20.49	88600	-22.35	20230803	57100	20.49	20231024	91800	-25.05	20221214	57100	20.49	20231024	0.83	N	302440	500	383 억	4336037	N	N	1480	N	N
160	20231201	100936	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	68000	0	3	0.00	924609800	13651	12.19	67600	68200	67500	88400	47600	68000	67731.63	5.65	0	3362	69200	68600	67800	67200	66400	68900	67500	384	20400	500	50320	100	1	76784046	52213	42.61	3.00	12	0.02	1596.00	22683.00	91800	20221214	-25.93	57100	20231024	19.09	88600	-23.25	20230803	57100	19.09	20231024	91800	-25.93	20221214	57100	19.09	20231024	0.83	N	302440	500	383 억	4336037	N	N	1480	N	N
161	20231201	090926	55	30.00	KOSPI200	의약품	N	N	N	Y	40	Y	67700	-300	5	-0.44	167616000	2473	2.21	67600	68200	67600	88400	47600	68000	67776.60	5.65	0	159	69200	68600	67800	67200	66400	68900	67500	384	20400	500	50320	100	1	76784046	51983	42.42	2.98	12	0.00	1596.00	22683.00	91800	20221214	-26.25	57100	20231024	18.56	88600	-23.59	20230803	57100	18.56	20231024	91800	-26.25	20221214	57100	18.56	20231024	0.83	N	302440	500	383 억	4336037	N	N	1480	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History