KissMeData/003090/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	160146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	500	2	2.48	2315423550	112072	102.88	20300	20900	20050	26150	14150	20150	20659.76	5.35	-4702	13690	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12006	11.71	1.34	12	0.19	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	22150	-6.77	20230131	11460	80.19	20230726	22150	-6.77	20230131	11460	80.19	20230726	0.52	N	003090	500	290 억	3111644	N	N	2926	N	N
3	20231229	150145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	500	2	2.48	2315423550	112072	102.88	20300	20900	20050	26150	14150	20150	20659.76	5.35	-4702	13690	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12006	11.71	1.34	12	0.19	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	22150	-6.77	20230131	11460	80.19	20230726	22150	-6.77	20230131	11460	80.19	20230726	0.52	N	003090	500	290 억	3111644	N	N	2926	N	N
4	20231229	140144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	500	2	2.48	2315423550	112072	102.88	20300	20900	20050	26150	14150	20150	20659.76	5.35	-4702	13690	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12006	11.71	1.34	12	0.19	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	22150	-6.77	20230131	11460	80.19	20230726	22150	-6.77	20230131	11460	80.19	20230726	0.52	N	003090	500	290 억	3111644	N	N	2926	N	N
5	20231229	130146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	500	2	2.48	2315423550	112072	102.88	20300	20900	20050	26150	14150	20150	20659.76	5.35	-4702	13690	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12006	11.71	1.34	12	0.19	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	22150	-6.77	20230131	11460	80.19	20230726	22150	-6.77	20230131	11460	80.19	20230726	0.52	N	003090	500	290 억	3111644	N	N	2926	N	N
6	20231229	120145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	500	2	2.48	2315423550	112072	102.88	20300	20900	20050	26150	14150	20150	20659.76	5.35	-4702	13690	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12006	11.71	1.34	12	0.19	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	22150	-6.77	20230131	11460	80.19	20230726	22150	-6.77	20230131	11460	80.19	20230726	0.52	N	003090	500	290 억	3111644	N	N	2926	N	N
7	20231229	110142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	500	2	2.48	2315423550	112072	102.88	20300	20900	20050	26150	14150	20150	20659.76	5.35	-4702	13690	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12006	11.71	1.34	12	0.19	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	22150	-6.77	20230131	11460	80.19	20230726	22150	-6.77	20230131	11460	80.19	20230726	0.52	N	003090	500	290 억	3111644	N	N	2926	N	N
8	20231229	100142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	500	2	2.48	2315423550	112072	102.88	20300	20900	20050	26150	14150	20150	20659.76	5.35	-4702	13690	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12006	11.71	1.34	12	0.19	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	22150	-6.77	20230131	11460	80.19	20230726	22150	-6.77	20230131	11460	80.19	20230726	0.52	N	003090	500	290 억	3111644	N	N	2926	N	N
9	20231229	090142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	500	2	2.48	2315423550	112072	102.88	20300	20900	20050	26150	14150	20150	20659.76	5.35	-4702	13690	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12006	11.71	1.34	12	0.19	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	22150	-6.77	20230131	11460	80.19	20230726	22150	-6.77	20230131	11460	80.19	20230726	0.52	N	003090	500	290 억	3111644	N	N	2926	N	N
10	20231228	160141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	500	2	2.48	2299596100	111308	102.18	20300	20900	20050	26150	14150	20150	20659.76	5.36	0	13690	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12006	11.71	1.34	12	0.19	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	22150	-6.77	20230131	11460	80.19	20230726	22150	-6.77	20230131	11460	80.19	20230726	0.52	N	003090	500	290 억	3116346	N	N	2926	N	N
11	20231228	150142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	600	2	2.98	1930369600	93529	85.86	20300	20800	20050	26150	14150	20150	20639.26	5.36	0	14302	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12064	11.76	1.35	12	0.16	1764.00	15393.00	22150	20230131	-6.32	11460	20230726	81.06	22150	-6.32	20230131	11460	81.06	20230726	22150	-6.32	20230131	11460	81.06	20230726	0.52	N	003090	500	290 억	3116346	N	N	1557	N	N
12	20231228	140142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	500	2	2.48	1540405150	74706	68.58	20300	20800	20050	26150	14150	20150	20619.56	5.36	0	13068	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12006	11.71	1.34	12	0.13	1764.00	15393.00	22150	20230131	-6.77	11460	20230726	80.19	22150	-6.77	20230131	11460	80.19	20230726	22150	-6.77	20230131	11460	80.19	20230726	0.52	N	003090	500	290 억	3116346	N	N	1557	N	N
13	20231228	130141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	550	2	2.73	1222063250	59343	54.48	20300	20800	20050	26150	14150	20150	20593.22	5.36	0	14094	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12035	11.73	1.34	12	0.10	1764.00	15393.00	22150	20230131	-6.55	11460	20230726	80.63	22150	-6.55	20230131	11460	80.63	20230726	22150	-6.55	20230131	11460	80.63	20230726	0.52	N	003090	500	290 억	3116346	N	N	1557	N	N
14	20231228	120142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	550	2	2.73	1019797300	49580	45.51	20300	20750	20050	26150	14150	20150	20568.72	5.36	0	13854	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	12035	11.73	1.34	12	0.09	1764.00	15393.00	22150	20230131	-6.55	11460	20230726	80.63	22150	-6.55	20230131	11460	80.63	20230726	22150	-6.55	20230131	11460	80.63	20230726	0.52	N	003090	500	290 억	3116346	N	N	1557	N	N
15	20231228	110142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20600	450	2	2.23	811064850	39493	36.25	20300	20750	20050	26150	14150	20150	20536.93	5.36	0	11530	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	11977	11.68	1.34	12	0.07	1764.00	15393.00	22150	20230131	-7.00	11460	20230726	79.76	22150	-7.00	20230131	11460	79.76	20230726	22150	-7.00	20230131	11460	79.76	20230726	0.52	N	003090	500	290 억	3116346	N	N	1557	N	N
16	20231228	100142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20550	400	2	1.99	451690600	22090	20.28	20300	20650	20050	26150	14150	20150	20447.74	5.36	0	7050	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	11948	11.65	1.34	12	0.04	1764.00	15393.00	22150	20230131	-7.22	11460	20230726	79.32	22150	-7.22	20230131	11460	79.32	20230726	22150	-7.22	20230131	11460	79.32	20230726	0.52	N	003090	500	290 억	3116346	N	N	1557	N	N
17	20231228	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20250	100	2	0.50	23875150	1178	1.08	20300	20300	20050	26150	14150	20150	20267.53	5.36	0	-646	20816	20482	20016	19682	19216	20650	19850	291	6000	500	14100	50	1	58141980	11774	11.48	1.32	12	0.00	1764.00	15393.00	22150	20230131	-8.58	11460	20230726	76.70	22150	-8.58	20230131	11460	76.70	20230726	22150	-8.58	20230131	11460	76.70	20230726	0.52	N	003090	500	290 억	3116346	N	N	1557	N	N
18	20231227	160142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20150	490	2	2.49	2171651820	108541	121.88	19570	20350	19550	25550	13770	19660	20007.45	5.34	-509	19476	20273	19966	19743	19436	19213	19855	19325	291	5890	500	13760	50	1	58141980	11716	11.42	1.31	12	0.19	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	22150	-9.03	20230131	11460	75.83	20230726	22150	-9.03	20230131	11460	75.83	20230726	0.51	N	003090	500	290 억	3104648	N	N	1557	N	N
19	20231227	150142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20150	490	2	2.49	1943605820	97218	109.17	19570	20350	19550	25550	13770	19660	19992.24	5.34	-509	17565	20273	19966	19743	19436	19213	19855	19325	291	5890	500	13760	50	1	58141980	11716	11.42	1.31	12	0.17	1764.00	15393.00	22150	20230131	-9.03	11460	20230726	75.83	22150	-9.03	20230131	11460	75.83	20230726	22150	-9.03	20230131	11460	75.83	20230726	0.51	N	003090	500	290 억	3104648	N	N	273	N	N
20	20231227	140142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20100	440	2	2.24	1661689220	83206	93.43	19570	20350	19550	25550	13770	19660	19970.79	5.34	-509	14785	20273	19966	19743	19436	19213	19855	19325	291	5890	500	13760	50	1	58141980	11687	11.39	1.31	12	0.14	1764.00	15393.00	22150	20230131	-9.26	11460	20230726	75.39	22150	-9.26	20230131	11460	75.39	20230726	22150	-9.26	20230131	11460	75.39	20230726	0.51	N	003090	500	290 억	3104648	N	N	273	N	N
21	20231227	130141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20000	340	2	1.73	1469379020	73627	82.68	19570	20350	19550	25550	13770	19660	19957.07	5.34	-509	14836	20273	19966	19743	19436	19213	19855	19325	291	5890	500	13760	50	1	58141980	11628	11.34	1.30	12	0.13	1764.00	15393.00	22150	20230131	-9.71	11460	20230726	74.52	22150	-9.71	20230131	11460	74.52	20230726	22150	-9.71	20230131	11460	74.52	20230726	0.51	N	003090	500	290 억	3104648	N	N	273	N	N
22	20231227	120141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	20200	540	2	2.75	1272243260	63832	71.68	19570	20350	19550	25550	13770	19660	19931.12	5.34	-509	14683	20273	19966	19743	19436	19213	19855	19325	291	5890	500	13760	50	1	58141980	11745	11.45	1.31	12	0.11	1764.00	15393.00	22150	20230131	-8.80	11460	20230726	76.27	22150	-8.80	20230131	11460	76.27	20230726	22150	-8.80	20230131	11460	76.27	20230726	0.51	N	003090	500	290 억	3104648	N	N	273	N	N
23	20231227	110142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19860	200	2	1.02	655905770	33153	37.23	19570	19960	19550	25550	13770	19660	19784.21	5.34	-509	8617	20273	19966	19743	19436	19213	19855	19325	291	5890	500	13760	10	1	58141980	11547	11.26	1.29	12	0.06	1764.00	15393.00	22150	20230131	-10.34	11460	20230726	73.30	22150	-10.34	20230131	11460	73.30	20230726	22150	-10.34	20230131	11460	73.30	20230726	0.51	N	003090	500	290 억	3104648	N	N	273	N	N
24	20231227	100141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19770	110	2	0.56	334825730	16962	19.05	19570	19930	19550	25550	13770	19660	19739.76	5.34	-509	3678	20273	19966	19743	19436	19213	19855	19325	291	5890	500	13760	10	1	58141980	11495	11.21	1.28	12	0.03	1764.00	15393.00	22150	20230131	-10.74	11460	20230726	72.51	22150	-10.74	20230131	11460	72.51	20230726	22150	-10.74	20230131	11460	72.51	20230726	0.51	N	003090	500	290 억	3104648	N	N	273	N	N
25	20231227	090142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19860	200	2	1.02	11044150	564	0.63	19570	19880	19570	25550	13770	19660	19581.83	5.34	-509	164	20273	19966	19743	19436	19213	19855	19325	291	5890	500	13760	10	1	58141980	11547	11.26	1.29	12	0.00	1764.00	15393.00	22150	20230131	-10.34	11460	20230726	73.30	22150	-10.34	20230131	11460	73.30	20230726	22150	-10.34	20230131	11460	73.30	20230726	0.51	N	003090	500	290 억	3104648	N	N	273	N	N
26	20231226	160142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19660	60	2	0.31	1759030820	88976	105.79	19750	20050	19520	25450	13720	19600	19769.85	5.38	0	7539	20113	19856	19683	19426	19253	19770	19340	291	5850	500	13720	10	1	58141980	11431	11.15	1.28	12	0.15	1764.00	15393.00	22150	20230131	-11.24	11460	20230726	71.55	22150	-11.24	20230131	11460	71.55	20230726	22150	-11.24	20230131	11460	71.55	20230726	0.50	N	003090	500	290 억	3127866	N	N	273	N	N
27	20231226	150141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19660	60	2	0.31	1583850450	80066	95.20	19750	20050	19520	25450	13720	19600	19781.81	5.38	0	5027	20113	19856	19683	19426	19253	19770	19340	291	5850	500	13720	10	1	58141980	11431	11.15	1.28	12	0.14	1764.00	15393.00	22150	20230131	-11.24	11460	20230726	71.55	22150	-11.24	20230131	11460	71.55	20230726	22150	-11.24	20230131	11460	71.55	20230726	0.50	N	003090	500	290 억	3127866	N	N	445	N	N
28	20231226	140142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19560	-40	5	-0.20	1321087010	66671	79.27	19750	20050	19520	25450	13720	19600	19815.02	5.38	0	1784	20113	19856	19683	19426	19253	19770	19340	291	5850	500	13720	10	1	58141980	11373	11.09	1.27	12	0.11	1764.00	15393.00	22150	20230131	-11.69	11460	20230726	70.68	22150	-11.69	20230131	11460	70.68	20230726	22150	-11.69	20230131	11460	70.68	20230726	0.50	N	003090	500	290 억	3127866	N	N	445	N	N
29	20231226	130141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19780	180	2	0.92	1063145330	53535	63.65	19750	20050	19620	25450	13720	19600	19858.88	5.38	0	1037	20113	19856	19683	19426	19253	19770	19340	291	5850	500	13720	10	1	58141980	11500	11.21	1.28	12	0.09	1764.00	15393.00	22150	20230131	-10.70	11460	20230726	72.60	22150	-10.70	20230131	11460	72.60	20230726	22150	-10.70	20230131	11460	72.60	20230726	0.50	N	003090	500	290 억	3127866	N	N	445	N	N
30	20231226	120142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19700	100	2	0.51	955201870	48076	57.16	19750	20050	19620	25450	13720	19600	19868.58	5.38	0	2296	20113	19856	19683	19426	19253	19770	19340	291	5850	500	13720	10	1	58141980	11454	11.17	1.28	12	0.08	1764.00	15393.00	22150	20230131	-11.06	11460	20230726	71.90	22150	-11.06	20230131	11460	71.90	20230726	22150	-11.06	20230131	11460	71.90	20230726	0.50	N	003090	500	290 억	3127866	N	N	445	N	N
31	20231226	110142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19950	350	2	1.79	764923980	38478	45.75	19750	20050	19620	25450	13720	19600	19879.52	5.38	0	5923	20113	19856	19683	19426	19253	19770	19340	291	5850	500	13720	10	1	58141980	11599	11.31	1.30	12	0.07	1764.00	15393.00	22150	20230131	-9.93	11460	20230726	74.08	22150	-9.93	20230131	11460	74.08	20230726	22150	-9.93	20230131	11460	74.08	20230726	0.50	N	003090	500	290 억	3127866	N	N	445	N	N
32	20231226	100142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19880	280	2	1.43	483502350	24341	28.94	19750	20050	19620	25450	13720	19600	19863.70	5.38	0	4825	20113	19856	19683	19426	19253	19770	19340	291	5850	500	13720	10	1	58141980	11559	11.27	1.29	12	0.04	1764.00	15393.00	22150	20230131	-10.25	11460	20230726	73.47	22150	-10.25	20230131	11460	73.47	20230726	22150	-10.25	20230131	11460	73.47	20230726	0.50	N	003090	500	290 억	3127866	N	N	445	N	N
33	20231226	090142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19990	390	2	1.99	121258400	6096	7.25	19750	20050	19750	25450	13720	19600	19891.47	5.38	0	505	20113	19856	19683	19426	19253	19770	19340	291	5850	500	13720	10	1	58141980	11623	11.33	1.30	12	0.01	1764.00	15393.00	22150	20230131	-9.75	11460	20230726	74.43	22150	-9.75	20230131	11460	74.43	20230726	22150	-9.75	20230131	11460	74.43	20230726	0.50	N	003090	500	290 억	3127866	N	N	445	N	N
34	20231222	160141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19600	60	2	0.31	1656540080	84058	60.24	19710	19940	19510	25400	13680	19540	19707.14	5.38	-3311	3443	20366	19952	19736	19322	19106	19845	19215	291	5860	500	13670	10	1	58141980	11396	11.11	1.27	12	0.14	1764.00	15393.00	22150	20230131	-11.51	11460	20230726	71.03	22150	-11.51	20230131	11460	71.03	20230726	22150	-11.51	20230131	11460	71.03	20230726	0.52	N	003090	500	290 억	3126368	N	N	445	N	N
35	20231222	150141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19740	200	2	1.02	1368442380	69383	49.72	19710	19940	19510	25400	13680	19540	19723.02	5.38	-3311	-2770	20366	19952	19736	19322	19106	19845	19215	291	5860	500	13670	10	1	58141980	11477	11.19	1.28	12	0.12	1764.00	15393.00	22150	20230131	-10.88	11460	20230726	72.25	22150	-10.88	20230131	11460	72.25	20230726	22150	-10.88	20230131	11460	72.25	20230726	0.52	N	003090	500	290 억	3126368	N	N	421	N	N
36	20231222	140140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19700	160	2	0.82	1205630890	61124	43.80	19710	19940	19510	25400	13680	19540	19724.35	5.38	-3311	-3693	20366	19952	19736	19322	19106	19845	19215	291	5860	500	13670	10	1	58141980	11454	11.17	1.28	12	0.11	1764.00	15393.00	22150	20230131	-11.06	11460	20230726	71.90	22150	-11.06	20230131	11460	71.90	20230726	22150	-11.06	20230131	11460	71.90	20230726	0.52	N	003090	500	290 억	3126368	N	N	421	N	N
37	20231222	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19830	290	2	1.48	1024202290	51910	37.20	19710	19940	19510	25400	13680	19540	19730.35	5.38	-3311	-3953	20366	19952	19736	19322	19106	19845	19215	291	5860	500	13670	10	1	58141980	11530	11.24	1.29	12	0.09	1764.00	15393.00	22150	20230131	-10.47	11460	20230726	73.04	22150	-10.47	20230131	11460	73.04	20230726	22150	-10.47	20230131	11460	73.04	20230726	0.52	N	003090	500	290 억	3126368	N	N	421	N	N
38	20231222	120140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19900	360	2	1.84	896654200	45493	32.60	19710	19900	19510	25400	13680	19540	19709.72	5.38	-3311	-1356	20366	19952	19736	19322	19106	19845	19215	291	5860	500	13670	10	1	58141980	11570	11.28	1.29	12	0.08	1764.00	15393.00	22150	20230131	-10.16	11460	20230726	73.65	22150	-10.16	20230131	11460	73.65	20230726	22150	-10.16	20230131	11460	73.65	20230726	0.52	N	003090	500	290 억	3126368	N	N	421	N	N
39	20231222	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19790	250	2	1.28	678928120	34511	24.73	19710	19850	19510	25400	13680	19540	19672.80	5.38	-3311	-806	20366	19952	19736	19322	19106	19845	19215	291	5860	500	13670	10	1	58141980	11506	11.22	1.29	12	0.06	1764.00	15393.00	22150	20230131	-10.65	11460	20230726	72.69	22150	-10.65	20230131	11460	72.69	20230726	22150	-10.65	20230131	11460	72.69	20230726	0.52	N	003090	500	290 억	3126368	N	N	421	N	N
40	20231222	100140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19520	-20	5	-0.10	404286850	20552	14.73	19710	19810	19520	25400	13680	19540	19671.41	5.38	-3311	-2823	20366	19952	19736	19322	19106	19845	19215	291	5860	500	13670	10	1	58141980	11349	11.07	1.27	12	0.04	1764.00	15393.00	22150	20230131	-11.87	11460	20230726	70.33	22150	-11.87	20230131	11460	70.33	20230726	22150	-11.87	20230131	11460	70.33	20230726	0.52	N	003090	500	290 억	3126368	N	N	421	N	N
41	20231222	090140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19710	170	2	0.87	25027200	1270	0.91	19710	19710	19630	25400	13680	19540	19706.46	5.38	-3311	-170	20366	19952	19736	19322	19106	19845	19215	291	5860	500	13670	10	1	58141980	11460	11.17	1.28	12	0.00	1764.00	15393.00	22150	20230131	-11.02	11460	20230726	71.99	22150	-11.02	20230131	11460	71.99	20230726	22150	-11.02	20230131	11460	71.99	20230726	0.52	N	003090	500	290 억	3126368	N	N	421	N	N
42	20231221	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19540	-260	5	-1.31	2762519360	139393	68.97	19620	20150	19520	25700	13860	19800	19819.29	5.39	0	8894	20500	20150	19580	19230	18660	20325	19405	291	5900	500	13860	10	1	58141980	11361	11.08	1.27	12	0.24	1764.00	15393.00	22150	20230131	-11.78	11460	20230726	70.51	22150	-11.78	20230131	11460	70.51	20230726	22150	-11.78	20230131	11460	70.51	20230726	0.55	N	003090	500	290 억	3136439	N	N	421	N	N
43	20231221	150141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19710	-90	5	-0.45	2490201830	125479	62.08	19620	20150	19520	25700	13860	19800	19845.57	5.39	0	8578	20500	20150	19580	19230	18660	20325	19405	291	5900	500	13860	10	1	58141980	11460	11.17	1.28	12	0.22	1764.00	15393.00	22150	20230131	-11.02	11460	20230726	71.99	22150	-11.02	20230131	11460	71.99	20230726	22150	-11.02	20230131	11460	71.99	20230726	0.55	N	003090	500	290 억	3136439	N	N	1612	N	N
44	20231221	140140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19830	30	2	0.15	2210315990	111288	55.06	19620	20150	19520	25700	13860	19800	19861.23	5.39	0	12632	20500	20150	19580	19230	18660	20325	19405	291	5900	500	13860	10	1	58141980	11530	11.24	1.29	12	0.19	1764.00	15393.00	22150	20230131	-10.47	11460	20230726	73.04	22150	-10.47	20230131	11460	73.04	20230726	22150	-10.47	20230131	11460	73.04	20230726	0.55	N	003090	500	290 억	3136439	N	N	1612	N	N
45	20231221	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19940	140	2	0.71	1925553010	96948	47.97	19620	20150	19520	25700	13860	19800	19861.71	5.39	0	12747	20500	20150	19580	19230	18660	20325	19405	291	5900	500	13860	10	1	58141980	11594	11.30	1.30	12	0.17	1764.00	15393.00	22150	20230131	-9.98	11460	20230726	74.00	22150	-9.98	20230131	11460	74.00	20230726	22150	-9.98	20230131	11460	74.00	20230726	0.55	N	003090	500	290 억	3136439	N	N	1612	N	N
46	20231221	120141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19870	70	2	0.35	1701596400	85710	42.41	19620	20150	19520	25700	13860	19800	19852.95	5.39	0	12717	20500	20150	19580	19230	18660	20325	19405	291	5900	500	13860	10	1	58141980	11553	11.26	1.29	12	0.15	1764.00	15393.00	22150	20230131	-10.29	11460	20230726	73.39	22150	-10.29	20230131	11460	73.39	20230726	22150	-10.29	20230131	11460	73.39	20230726	0.55	N	003090	500	290 억	3136439	N	N	1612	N	N
47	20231221	110141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19840	40	2	0.20	1474383480	74247	36.74	19620	20150	19520	25700	13860	19800	19857.82	5.39	0	10326	20500	20150	19580	19230	18660	20325	19405	291	5900	500	13860	10	1	58141980	11535	11.25	1.29	12	0.13	1764.00	15393.00	22150	20230131	-10.43	11460	20230726	73.12	22150	-10.43	20230131	11460	73.12	20230726	22150	-10.43	20230131	11460	73.12	20230726	0.55	N	003090	500	290 억	3136439	N	N	1612	N	N
48	20231221	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19960	160	2	0.81	971178510	48916	24.20	19620	20150	19520	25700	13860	19800	19854.01	5.39	0	5554	20500	20150	19580	19230	18660	20325	19405	291	5900	500	13860	10	1	58141980	11605	11.32	1.30	12	0.08	1764.00	15393.00	22150	20230131	-9.89	11460	20230726	74.17	22150	-9.89	20230131	11460	74.17	20230726	22150	-9.89	20230131	11460	74.17	20230726	0.55	N	003090	500	290 억	3136439	N	N	1612	N	N
49	20231221	090140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19740	-60	5	-0.30	120392290	6146	3.04	19620	19740	19520	25700	13860	19800	19588.65	5.39	0	-882	20500	20150	19580	19230	18660	20325	19405	291	5900	500	13860	10	1	58141980	11477	11.19	1.28	12	0.01	1764.00	15393.00	22150	20230131	-10.88	11460	20230726	72.25	22150	-10.88	20230131	11460	72.25	20230726	22150	-10.88	20230131	11460	72.25	20230726	0.55	N	003090	500	290 억	3136439	N	N	1612	N	N
50	20231220	160141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19800	790	2	4.16	3955459960	201377	137.93	19040	19930	19010	24700	13310	19010	19641.54	5.29	-1966	38179	19683	19346	18713	18376	17743	19515	18545	291	5690	500	13300	10	1	58141980	11512	11.22	1.29	12	0.35	1764.00	15393.00	22150	20230131	-10.61	11460	20230726	72.77	22150	-10.61	20230131	11460	72.77	20230726	22150	-10.61	20230131	11460	72.77	20230726	0.57	N	003090	500	290 억	3073994	N	N	1612	N	N
51	20231220	150145	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19830	820	2	4.31	3701691820	188563	129.16	19040	19930	19010	24700	13310	19010	19631.06	5.29	-1966	36717	19683	19346	18713	18376	17743	19515	18545	291	5690	500	13300	10	1	58141980	11530	11.24	1.29	12	0.32	1764.00	15393.00	22150	20230131	-10.47	11460	20230726	73.04	22150	-10.47	20230131	11460	73.04	20230726	22150	-10.47	20230131	11460	73.04	20230726	0.57	N	003090	500	290 억	3073994	N	N	2244	N	N
52	20231220	140146	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19870	860	2	4.52	3192837680	162920	111.59	19040	19930	19010	24700	13310	19010	19597.58	5.29	-1966	38825	19683	19346	18713	18376	17743	19515	18545	291	5690	500	13300	10	1	58141980	11553	11.26	1.29	12	0.28	1764.00	15393.00	22150	20230131	-10.29	11460	20230726	73.39	22150	-10.29	20230131	11460	73.39	20230726	22150	-10.29	20230131	11460	73.39	20230726	0.57	N	003090	500	290 억	3073994	N	N	2244	N	N
53	20231220	130146	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19860	850	2	4.47	2730060610	139638	95.65	19040	19870	19010	24700	13310	19010	19550.99	5.29	-1966	35934	19683	19346	18713	18376	17743	19515	18545	291	5690	500	13300	10	1	58141980	11547	11.26	1.29	12	0.24	1764.00	15393.00	22150	20230131	-10.34	11460	20230726	73.30	22150	-10.34	20230131	11460	73.30	20230726	22150	-10.34	20230131	11460	73.30	20230726	0.57	N	003090	500	290 억	3073994	N	N	2244	N	N
54	20231220	120139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19580	570	2	3.00	2250470200	115378	79.03	19040	19760	19010	24700	13310	19010	19505.19	5.29	-1966	26455	19683	19346	18713	18376	17743	19515	18545	291	5690	500	13300	10	1	58141980	11384	11.10	1.27	12	0.20	1764.00	15393.00	22150	20230131	-11.60	11460	20230726	70.86	22150	-11.60	20230131	11460	70.86	20230726	22150	-11.60	20230131	11460	70.86	20230726	0.57	N	003090	500	290 억	3073994	N	N	2244	N	N
55	20231220	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19580	570	2	3.00	1722109360	88391	60.54	19040	19760	19010	24700	13310	19010	19482.86	5.29	-1966	20296	19683	19346	18713	18376	17743	19515	18545	291	5690	500	13300	10	1	58141980	11384	11.10	1.27	12	0.15	1764.00	15393.00	22150	20230131	-11.60	11460	20230726	70.86	22150	-11.60	20230131	11460	70.86	20230726	22150	-11.60	20230131	11460	70.86	20230726	0.57	N	003090	500	290 억	3073994	N	N	2244	N	N
56	20231220	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19550	540	2	2.84	1092298040	56329	38.58	19040	19560	19010	24700	13310	19010	19391.40	5.29	-1966	15218	19683	19346	18713	18376	17743	19515	18545	291	5690	500	13300	10	1	58141980	11367	11.08	1.27	12	0.10	1764.00	15393.00	22150	20230131	-11.74	11460	20230726	70.59	22150	-11.74	20230131	11460	70.59	20230726	22150	-11.74	20230131	11460	70.59	20230726	0.57	N	003090	500	290 억	3073994	N	N	2244	N	N
57	20231220	090140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19070	60	2	0.32	32564980	1711	1.17	19040	19070	19010	24700	13310	19010	19032.72	5.29	-1966	-354	19683	19346	18713	18376	17743	19515	18545	291	5690	500	13300	10	1	58141980	11088	10.81	1.24	12	0.00	1764.00	15393.00	22150	20230131	-13.91	11460	20230726	66.40	22150	-13.91	20230131	11460	66.40	20230726	22150	-13.91	20230131	11460	66.40	20230726	0.57	N	003090	500	290 억	3073994	N	N	2244	N	N
58	20231219	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	19010	680	2	3.71	2730618110	145010	200.87	18080	19050	18080	23800	12840	18330	18830.50	5.22	-1965	60709	18883	18606	18253	17976	17623	18745	18115	291	5470	500	12830	10	1	58141980	11053	10.78	1.23	12	0.25	1764.00	15393.00	22150	20230131	-14.18	11460	20230726	65.88	22150	-14.18	20230131	11460	65.88	20230726	22150	-14.18	20230131	11460	65.88	20230726	0.58	N	003090	500	290 억	3037004	N	N	2244	N	N
59	20231219	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18990	660	2	3.60	2511588720	133482	184.90	18080	19050	18080	23800	12840	18330	18815.94	5.22	-1965	56594	18883	18606	18253	17976	17623	18745	18115	291	5470	500	12830	10	1	58141980	11041	10.77	1.23	12	0.23	1764.00	15393.00	22150	20230131	-14.27	11460	20230726	65.71	22150	-14.27	20230131	11460	65.71	20230726	22150	-14.27	20230131	11460	65.71	20230726	0.58	N	003090	500	290 억	3037004	N	N	7	N	N
60	20231219	140140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18960	630	2	3.44	2121402360	112931	156.43	18080	19050	18080	23800	12840	18330	18784.94	5.22	-1965	49469	18883	18606	18253	17976	17623	18745	18115	291	5470	500	12830	10	1	58141980	11024	10.75	1.23	12	0.19	1764.00	15393.00	22150	20230131	-14.40	11460	20230726	65.45	22150	-14.40	20230131	11460	65.45	20230726	22150	-14.40	20230131	11460	65.45	20230726	0.58	N	003090	500	290 억	3037004	N	N	7	N	N
61	20231219	130141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18960	630	2	3.44	1867062580	99520	137.86	18080	19050	18080	23800	12840	18330	18760.68	5.22	-1965	44264	18883	18606	18253	17976	17623	18745	18115	291	5470	500	12830	10	1	58141980	11024	10.75	1.23	12	0.17	1764.00	15393.00	22150	20230131	-14.40	11460	20230726	65.45	22150	-14.40	20230131	11460	65.45	20230726	22150	-14.40	20230131	11460	65.45	20230726	0.58	N	003090	500	290 억	3037004	N	N	7	N	N
62	20231219	120141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18900	570	2	3.11	1383996110	74062	102.59	18080	18920	18080	23800	12840	18330	18686.99	5.22	-1965	35985	18883	18606	18253	17976	17623	18745	18115	291	5470	500	12830	10	1	58141980	10989	10.71	1.23	12	0.13	1764.00	15393.00	22150	20230131	-14.67	11460	20230726	64.92	22150	-14.67	20230131	11460	64.92	20230726	22150	-14.67	20230131	11460	64.92	20230726	0.58	N	003090	500	290 억	3037004	N	N	7	N	N
63	20231219	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18750	420	2	2.29	734416190	39603	54.86	18080	18770	18080	23800	12840	18330	18544.46	5.22	-1965	20582	18883	18606	18253	17976	17623	18745	18115	291	5470	500	12830	10	1	58141980	10902	10.63	1.22	12	0.07	1764.00	15393.00	22150	20230131	-15.35	11460	20230726	63.61	22150	-15.35	20230131	11460	63.61	20230726	22150	-15.35	20230131	11460	63.61	20230726	0.58	N	003090	500	290 억	3037004	N	N	7	N	N
64	20231219	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18560	230	2	1.25	312108190	16905	23.42	18080	18610	18080	23800	12840	18330	18462.48	5.22	-1965	10447	18883	18606	18253	17976	17623	18745	18115	291	5470	500	12830	10	1	58141980	10791	10.52	1.21	12	0.03	1764.00	15393.00	22150	20230131	-16.21	11460	20230726	61.95	22150	-16.21	20230131	11460	61.95	20230726	22150	-16.21	20230131	11460	61.95	20230726	0.58	N	003090	500	290 억	3037004	N	N	7	N	N
65	20231219	090139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18160	-170	5	-0.93	11567840	639	0.89	18080	18390	18080	23800	12840	18330	18103.04	5.22	-1965	-14	18883	18606	18253	17976	17623	18745	18115	291	5470	500	12830	10	1	58141980	10559	10.29	1.18	12	0.00	1764.00	15393.00	22150	20230131	-18.01	11460	20230726	58.46	22150	-18.01	20230131	11460	58.46	20230726	22150	-18.01	20230131	11460	58.46	20230726	0.58	N	003090	500	290 억	3037004	N	N	7	N	N
66	20231218	160140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18330	280	2	1.55	1321645870	72124	121.07	17900	18530	17900	23450	12640	18050	18324.62	5.22	0	15347	18323	18186	18003	17866	17683	18095	17775	291	5400	500	12630	10	1	58141980	10657	10.39	1.19	12	0.12	1764.00	15393.00	22150	20230131	-17.25	11460	20230726	59.95	22150	-17.25	20230131	11460	59.95	20230726	22150	-17.25	20230131	11460	59.95	20230726	0.57	N	003090	500	290 억	3037799	N	N	7	N	N
67	20231218	150139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18290	240	2	1.33	1208026910	65917	110.65	17900	18530	17900	23450	12640	18050	18326.48	5.22	0	12875	18323	18186	18003	17866	17683	18095	17775	291	5400	500	12630	10	1	58141980	10634	10.37	1.19	12	0.11	1764.00	15393.00	22150	20230131	-17.43	11460	20230726	59.60	22150	-17.43	20230131	11460	59.60	20230726	22150	-17.43	20230131	11460	59.60	20230726	0.57	N	003090	500	290 억	3037799	N	N	662	N	N
68	20231218	140140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18460	410	2	2.27	1073686850	58610	98.39	17900	18530	17900	23450	12640	18050	18319.18	5.22	0	15495	18323	18186	18003	17866	17683	18095	17775	291	5400	500	12630	10	1	58141980	10733	10.46	1.20	12	0.10	1764.00	15393.00	22150	20230131	-16.66	11460	20230726	61.08	22150	-16.66	20230131	11460	61.08	20230726	22150	-16.66	20230131	11460	61.08	20230726	0.57	N	003090	500	290 억	3037799	N	N	662	N	N
69	20231218	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18490	440	2	2.44	965859600	52772	88.59	17900	18530	17900	23450	12640	18050	18302.50	5.22	0	14986	18323	18186	18003	17866	17683	18095	17775	291	5400	500	12630	10	1	58141980	10750	10.48	1.20	12	0.09	1764.00	15393.00	22150	20230131	-16.52	11460	20230726	61.34	22150	-16.52	20230131	11460	61.34	20230726	22150	-16.52	20230131	11460	61.34	20230726	0.57	N	003090	500	290 억	3037799	N	N	662	N	N
70	20231218	120139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18400	350	2	1.94	788822900	43169	72.47	17900	18530	17900	23450	12640	18050	18272.90	5.22	0	12096	18323	18186	18003	17866	17683	18095	17775	291	5400	500	12630	10	1	58141980	10698	10.43	1.20	12	0.07	1764.00	15393.00	22150	20230131	-16.93	11460	20230726	60.56	22150	-16.93	20230131	11460	60.56	20230726	22150	-16.93	20230131	11460	60.56	20230726	0.57	N	003090	500	290 억	3037799	N	N	662	N	N
71	20231218	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18300	250	2	1.39	423729840	23343	39.18	17900	18320	17900	23450	12640	18050	18152.33	5.22	0	9216	18323	18186	18003	17866	17683	18095	17775	291	5400	500	12630	10	1	58141980	10640	10.37	1.19	12	0.04	1764.00	15393.00	22150	20230131	-17.38	11460	20230726	59.69	22150	-17.38	20230131	11460	59.69	20230726	22150	-17.38	20230131	11460	59.69	20230726	0.57	N	003090	500	290 억	3037799	N	N	662	N	N
72	20231218	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18090	40	2	0.22	189936780	10505	17.63	17900	18240	17900	23450	12640	18050	18080.61	5.22	0	2519	18323	18186	18003	17866	17683	18095	17775	291	5400	500	12630	10	1	58141980	10518	10.26	1.18	12	0.02	1764.00	15393.00	22150	20230131	-18.33	11460	20230726	57.85	22150	-18.33	20230131	11460	57.85	20230726	22150	-18.33	20230131	11460	57.85	20230726	0.57	N	003090	500	290 억	3037799	N	N	662	N	N
73	20231218	090137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17910	-140	5	-0.78	9459870	528	0.89	17900	18000	17900	23450	12640	18050	17916.42	5.22	0	74	18323	18186	18003	17866	17683	18095	17775	291	5400	500	12630	10	1	58141980	10413	10.15	1.16	12	0.00	1764.00	15393.00	22150	20230131	-19.14	11460	20230726	56.28	22150	-19.14	20230131	11460	56.28	20230726	22150	-19.14	20230131	11460	56.28	20230726	0.57	N	003090	500	290 억	3037799	N	N	662	N	N
74	20231215	160138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18050	200	2	1.12	1063707580	59185	46.04	18070	18140	17820	23200	12500	17850	17972.54	5.24	0	2135	18716	18282	18066	17632	17416	18175	17525	291	5350	500	12490	10	1	58141980	10495	10.23	1.17	12	0.10	1764.00	15393.00	22150	20230131	-18.51	11460	20230726	57.50	22150	-18.51	20230131	11460	57.50	20230726	22150	-18.51	20230131	11460	57.50	20230726	0.57	N	003090	500	290 억	3047831	N	N	662	N	N
75	20231215	150140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17900	50	2	0.28	811430230	45182	35.15	18070	18140	17820	23200	12500	17850	17959.15	5.24	0	841	18716	18282	18066	17632	17416	18175	17525	291	5350	500	12490	10	1	58141980	10407	10.15	1.16	12	0.08	1764.00	15393.00	22150	20230131	-19.19	11460	20230726	56.20	22150	-19.19	20230131	11460	56.20	20230726	22150	-19.19	20230131	11460	56.20	20230726	0.57	N	003090	500	290 억	3047831	N	N	469	N	N
76	20231215	140139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18000	150	2	0.84	627491730	34903	27.15	18070	18140	17840	23200	12500	17850	17978.16	5.24	0	2432	18716	18282	18066	17632	17416	18175	17525	291	5350	500	12490	10	1	58141980	10466	10.20	1.17	12	0.06	1764.00	15393.00	22150	20230131	-18.74	11460	20230726	57.07	22150	-18.74	20230131	11460	57.07	20230726	22150	-18.74	20230131	11460	57.07	20230726	0.57	N	003090	500	290 억	3047831	N	N	469	N	N
77	20231215	130138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18050	200	2	1.12	510374420	28390	22.08	18070	18140	17840	23200	12500	17850	17977.26	5.24	0	4065	18716	18282	18066	17632	17416	18175	17525	291	5350	500	12490	10	1	58141980	10495	10.23	1.17	12	0.05	1764.00	15393.00	22150	20230131	-18.51	11460	20230726	57.50	22150	-18.51	20230131	11460	57.50	20230726	22150	-18.51	20230131	11460	57.50	20230726	0.57	N	003090	500	290 억	3047831	N	N	469	N	N
78	20231215	120139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18030	180	2	1.01	397596390	22146	17.23	18070	18080	17840	23200	12500	17850	17953.42	5.24	0	2842	18716	18282	18066	17632	17416	18175	17525	291	5350	500	12490	10	1	58141980	10483	10.22	1.17	12	0.04	1764.00	15393.00	22150	20230131	-18.60	11460	20230726	57.33	22150	-18.60	20230131	11460	57.33	20230726	22150	-18.60	20230131	11460	57.33	20230726	0.57	N	003090	500	290 억	3047831	N	N	469	N	N
79	20231215	110139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18060	210	2	1.18	340980070	19005	14.78	18070	18080	17840	23200	12500	17850	17941.60	5.24	0	2862	18716	18282	18066	17632	17416	18175	17525	291	5350	500	12490	10	1	58141980	10500	10.24	1.17	12	0.03	1764.00	15393.00	22150	20230131	-18.47	11460	20230726	57.59	22150	-18.47	20230131	11460	57.59	20230726	22150	-18.47	20230131	11460	57.59	20230726	0.57	N	003090	500	290 억	3047831	N	N	469	N	N
80	20231215	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17870	20	2	0.11	223007060	12450	9.68	18070	18080	17840	23200	12500	17850	17912.21	5.24	0	1649	18716	18282	18066	17632	17416	18175	17525	291	5350	500	12490	10	1	58141980	10390	10.13	1.16	12	0.02	1764.00	15393.00	22150	20230131	-19.32	11460	20230726	55.93	22150	-19.32	20230131	11460	55.93	20230726	22150	-19.32	20230131	11460	55.93	20230726	0.57	N	003090	500	290 억	3047831	N	N	469	N	N
81	20231215	090138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18070	220	2	1.23	3592120	199	0.15	18070	18070	17910	23200	12500	17850	18050.85	5.24	0	23	18716	18282	18066	17632	17416	18175	17525	291	5350	500	12490	10	1	58141980	10506	10.24	1.17	12	0.00	1764.00	15393.00	22150	20230131	-18.42	11460	20230726	57.68	22150	-18.42	20230131	11460	57.68	20230726	22150	-18.42	20230131	11460	57.68	20230726	0.57	N	003090	500	290 억	3047831	N	N	469	N	N
82	20231214	160139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17850	-240	5	-1.33	2297203920	127224	132.39	18120	18500	17850	23500	12670	18090	18056.35	5.24	0	343	19223	18656	18373	17806	17523	18515	17665	291	5410	500	12660	10	1	58141980	10378	10.12	1.16	12	0.22	1764.00	15393.00	22150	20230131	-19.41	11460	20230726	55.76	22150	-19.41	20230131	11460	55.76	20230726	22150	-19.41	20230131	11460	55.76	20230726	0.59	N	003090	500	290 억	3044567	N	N	469	N	N
83	20231214	150141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17910	-180	5	-1.00	1567289440	86355	89.86	18120	18500	17880	23500	12670	18090	18149.46	5.24	0	4397	19223	18656	18373	17806	17523	18515	17665	291	5410	500	12660	10	1	58141980	10413	10.15	1.16	12	0.15	1764.00	15393.00	22150	20230131	-19.14	11460	20230726	56.28	22150	-19.14	20230131	11460	56.28	20230726	22150	-19.14	20230131	11460	56.28	20230726	0.59	N	003090	500	290 억	3044567	N	N	448	N	N
84	20231214	140142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18080	-10	5	-0.06	1045820750	57388	59.72	18120	18500	18030	23500	12670	18090	18223.98	5.24	0	243	19223	18656	18373	17806	17523	18515	17665	291	5410	500	12660	10	1	58141980	10512	10.25	1.17	12	0.10	1764.00	15393.00	22150	20230131	-18.37	11460	20230726	57.77	22150	-18.37	20230131	11460	57.77	20230726	22150	-18.37	20230131	11460	57.77	20230726	0.59	N	003090	500	290 억	3044567	N	N	448	N	N
85	20231214	130142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18110	20	2	0.11	864944170	47399	49.32	18120	18500	18030	23500	12670	18090	18248.57	5.24	0	-944	19223	18656	18373	17806	17523	18515	17665	291	5410	500	12660	10	1	58141980	10530	10.27	1.18	12	0.08	1764.00	15393.00	22150	20230131	-18.24	11460	20230726	58.03	22150	-18.24	20230131	11460	58.03	20230726	22150	-18.24	20230131	11460	58.03	20230726	0.59	N	003090	500	290 억	3044567	N	N	448	N	N
86	20231214	120142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18100	10	2	0.06	796488670	43618	45.39	18120	18500	18030	23500	12670	18090	18261.04	5.24	0	-1640	19223	18656	18373	17806	17523	18515	17665	291	5410	500	12660	10	1	58141980	10524	10.26	1.18	12	0.08	1764.00	15393.00	22150	20230131	-18.28	11460	20230726	57.94	22150	-18.28	20230131	11460	57.94	20230726	22150	-18.28	20230131	11460	57.94	20230726	0.59	N	003090	500	290 억	3044567	N	N	448	N	N
87	20231214	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18260	170	2	0.94	671540430	36727	38.22	18120	18500	18090	23500	12670	18090	18285.32	5.24	0	-507	19223	18656	18373	17806	17523	18515	17665	291	5410	500	12660	10	1	58141980	10617	10.35	1.19	12	0.06	1764.00	15393.00	22150	20230131	-17.56	11460	20230726	59.34	22150	-17.56	20230131	11460	59.34	20230726	22150	-17.56	20230131	11460	59.34	20230726	0.59	N	003090	500	290 억	3044567	N	N	448	N	N
88	20231214	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18350	260	2	1.44	374162280	20360	21.19	18120	18500	18120	23500	12670	18090	18379.11	5.24	0	4064	19223	18656	18373	17806	17523	18515	17665	291	5410	500	12660	10	1	58141980	10669	10.40	1.19	12	0.04	1764.00	15393.00	22150	20230131	-17.16	11460	20230726	60.12	22150	-17.16	20230131	11460	60.12	20230726	22150	-17.16	20230131	11460	60.12	20230726	0.59	N	003090	500	290 억	3044567	N	N	448	N	N
89	20231214	090136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18270	180	2	1.00	30306350	1671	1.74	18120	18280	18120	23500	12670	18090	18140.46	5.24	0	269	19223	18656	18373	17806	17523	18515	17665	291	5410	500	12660	10	1	58141980	10623	10.36	1.19	12	0.00	1764.00	15393.00	22150	20230131	-17.52	11460	20230726	59.42	22150	-17.52	20230131	11460	59.42	20230726	22150	-17.52	20230131	11460	59.42	20230726	0.59	N	003090	500	290 억	3044567	N	N	448	N	N
90	20231213	160138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18090	-350	5	-1.90	1763297370	95806	69.90	18440	18940	18090	23950	12910	18440	18406.07	5.27	-977	-10440	19126	18782	18296	17952	17466	18955	18125	291	5510	500	12900	10	1	58141980	10518	10.26	1.18	12	0.16	1764.00	15393.00	22150	20230131	-18.33	11460	20230726	57.85	22150	-18.33	20230131	11460	57.85	20230726	22150	-18.33	20230131	11460	57.85	20230726	0.60	N	003090	500	290 억	3065389	N	N	448	N	N
91	20231213	150141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18150	-290	5	-1.57	1601514610	86880	63.38	18440	18940	18140	23950	12910	18440	18433.64	5.27	-977	-7303	19126	18782	18296	17952	17466	18955	18125	291	5510	500	12900	10	1	58141980	10553	10.29	1.18	12	0.15	1764.00	15393.00	22150	20230131	-18.06	11460	20230726	58.38	22150	-18.06	20230131	11460	58.38	20230726	22150	-18.06	20230131	11460	58.38	20230726	0.60	N	003090	500	290 억	3065389	N	N	946	N	N
92	20231213	140143	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18280	-160	5	-0.87	1322706850	71586	52.23	18440	18940	18270	23950	12910	18440	18477.17	5.27	-977	-5638	19126	18782	18296	17952	17466	18955	18125	291	5510	500	12900	10	1	58141980	10628	10.36	1.19	12	0.12	1764.00	15393.00	22150	20230131	-17.47	11460	20230726	59.51	22150	-17.47	20230131	11460	59.51	20230726	22150	-17.47	20230131	11460	59.51	20230726	0.60	N	003090	500	290 억	3065389	N	N	946	N	N
93	20231213	130139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18460	20	2	0.11	1156313510	62527	45.62	18440	18940	18310	23950	12910	18440	18493.03	5.27	-977	-3280	19126	18782	18296	17952	17466	18955	18125	291	5510	500	12900	10	1	58141980	10733	10.46	1.20	12	0.11	1764.00	15393.00	22150	20230131	-16.66	11460	20230726	61.08	22150	-16.66	20230131	11460	61.08	20230726	22150	-16.66	20230131	11460	61.08	20230726	0.60	N	003090	500	290 억	3065389	N	N	946	N	N
94	20231213	120140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18520	80	2	0.43	1048905390	56731	41.39	18440	18940	18310	23950	12910	18440	18489.10	5.27	-977	-3060	19126	18782	18296	17952	17466	18955	18125	291	5510	500	12900	10	1	58141980	10768	10.50	1.20	12	0.10	1764.00	15393.00	22150	20230131	-16.39	11460	20230726	61.61	22150	-16.39	20230131	11460	61.61	20230726	22150	-16.39	20230131	11460	61.61	20230726	0.60	N	003090	500	290 억	3065389	N	N	946	N	N
95	20231213	110140	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18400	-40	5	-0.22	897077990	48540	35.41	18440	18940	18310	23950	12910	18440	18481.21	5.27	-977	-4044	19126	18782	18296	17952	17466	18955	18125	291	5510	500	12900	10	1	58141980	10698	10.43	1.20	12	0.08	1764.00	15393.00	22150	20230131	-16.93	11460	20230726	60.56	22150	-16.93	20230131	11460	60.56	20230726	22150	-16.93	20230131	11460	60.56	20230726	0.60	N	003090	500	290 억	3065389	N	N	946	N	N
96	20231213	100142	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18390	-50	5	-0.27	591765150	31918	23.29	18440	18940	18360	23950	12910	18440	18540.17	5.27	-977	-5551	19126	18782	18296	17952	17466	18955	18125	291	5510	500	12900	10	1	58141980	10692	10.43	1.19	12	0.05	1764.00	15393.00	22150	20230131	-16.98	11460	20230726	60.47	22150	-16.98	20230131	11460	60.47	20230726	22150	-16.98	20230131	11460	60.47	20230726	0.60	N	003090	500	290 억	3065389	N	N	946	N	N
97	20231213	090141	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18380	-60	5	-0.33	51515530	2800	2.04	18440	18440	18360	23950	12910	18440	18398.40	5.27	-977	-1333	19126	18782	18296	17952	17466	18955	18125	291	5510	500	12900	10	1	58141980	10686	10.42	1.19	12	0.00	1764.00	15393.00	22150	20230131	-17.02	11460	20230726	60.38	22150	-17.02	20230131	11460	60.38	20230726	22150	-17.02	20230131	11460	60.38	20230726	0.60	N	003090	500	290 억	3065389	N	N	946	N	N
98	20231212	160137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18440	480	2	2.67	2487511700	135371	125.94	17880	18640	17810	23300	12580	17960	18375.48	5.27	0	16916	18646	18302	17976	17632	17306	18140	17470	291	5340	500	12570	10	1	58141980	10721	10.45	1.20	12	0.23	1764.00	15393.00	22150	20230131	-16.75	11460	20230726	60.91	22150	-16.75	20230131	11460	60.91	20230726	22150	-16.75	20230131	11460	60.91	20230726	0.61	N	003090	500	290 억	3066359	N	N	946	N	N
99	20231212	150138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18570	610	2	3.40	2270705330	123663	115.05	17880	18640	17810	23300	12580	17960	18362.04	5.27	0	17797	18646	18302	17976	17632	17306	18140	17470	291	5340	500	12570	10	1	58141980	10797	10.53	1.21	12	0.21	1764.00	15393.00	22150	20230131	-16.16	11460	20230726	62.04	22150	-16.16	20230131	11460	62.04	20230726	22150	-16.16	20230131	11460	62.04	20230726	0.61	N	003090	500	290 억	3066359	N	N	176	N	N
100	20231212	140136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18440	480	2	2.67	1763834470	96353	89.64	17880	18560	17810	23300	12580	17960	18305.96	5.27	0	18080	18646	18302	17976	17632	17306	18140	17470	291	5340	500	12570	10	1	58141980	10721	10.45	1.20	12	0.17	1764.00	15393.00	22150	20230131	-16.75	11460	20230726	60.91	22150	-16.75	20230131	11460	60.91	20230726	22150	-16.75	20230131	11460	60.91	20230726	0.61	N	003090	500	290 억	3066359	N	N	176	N	N
101	20231212	130134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18300	340	2	1.89	1244681910	68208	63.46	17880	18420	17810	23300	12580	17960	18248.33	5.27	0	10291	18646	18302	17976	17632	17306	18140	17470	291	5340	500	12570	10	1	58141980	10640	10.37	1.19	12	0.12	1764.00	15393.00	22150	20230131	-17.38	11460	20230726	59.69	22150	-17.38	20230131	11460	59.69	20230726	22150	-17.38	20230131	11460	59.69	20230726	0.61	N	003090	500	290 억	3066359	N	N	176	N	N
102	20231212	120134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18290	330	2	1.84	1054818380	57834	53.80	17880	18420	17810	23300	12580	17960	18238.72	5.27	0	10002	18646	18302	17976	17632	17306	18140	17470	291	5340	500	12570	10	1	58141980	10634	10.37	1.19	12	0.10	1764.00	15393.00	22150	20230131	-17.43	11460	20230726	59.60	22150	-17.43	20230131	11460	59.60	20230726	22150	-17.43	20230131	11460	59.60	20230726	0.61	N	003090	500	290 억	3066359	N	N	176	N	N
103	20231212	110135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18370	410	2	2.28	882710730	48434	45.06	17880	18420	17810	23300	12580	17960	18225.02	5.27	0	10680	18646	18302	17976	17632	17306	18140	17470	291	5340	500	12570	10	1	58141980	10681	10.41	1.19	12	0.08	1764.00	15393.00	22150	20230131	-17.07	11460	20230726	60.30	22150	-17.07	20230131	11460	60.30	20230726	22150	-17.07	20230131	11460	60.30	20230726	0.61	N	003090	500	290 억	3066359	N	N	176	N	N
104	20231212	100139	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18300	340	2	1.89	558932820	30788	28.64	17880	18320	17810	23300	12580	17960	18154.24	5.27	0	7952	18646	18302	17976	17632	17306	18140	17470	291	5340	500	12570	10	1	58141980	10640	10.37	1.19	12	0.05	1764.00	15393.00	22150	20230131	-17.38	11460	20230726	59.69	22150	-17.38	20230131	11460	59.69	20230726	22150	-17.38	20230131	11460	59.69	20230726	0.61	N	003090	500	290 억	3066359	N	N	176	N	N
105	20231212	090136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18060	100	2	0.56	15354600	857	0.80	17880	18060	17880	23300	12580	17960	17916.69	5.27	0	175	18646	18302	17976	17632	17306	18140	17470	291	5340	500	12570	10	1	58141980	10500	10.24	1.17	12	0.00	1764.00	15393.00	22150	20230131	-18.47	11460	20230726	57.59	22150	-18.47	20230131	11460	57.59	20230726	22150	-18.47	20230131	11460	57.59	20230726	0.61	N	003090	500	290 억	3066359	N	N	176	N	N
106	20231211	160137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17960	-200	5	-1.10	1919796460	107316	82.90	18270	18320	17650	23600	12720	18160	17887.94	5.32	11903	-5469	18720	18440	18200	17920	17680	18320	17800	291	5440	500	12710	10	1	58141980	10442	10.18	1.17	12	0.18	1764.00	15393.00	22150	20230131	-18.92	11460	20230726	56.72	22150	-18.92	20230131	11460	56.72	20230726	22150	-18.92	20230131	11460	56.72	20230726	0.61	N	003090	500	290 억	3094381	N	N	176	N	N
107	20231211	150136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17960	-200	5	-1.10	1722118010	96316	74.40	18270	18320	17650	23600	12720	18160	17878.78	5.32	11903	-5003	18720	18440	18200	17920	17680	18320	17800	291	5440	500	12710	10	1	58141980	10442	10.18	1.17	12	0.17	1764.00	15393.00	22150	20230131	-18.92	11460	20230726	56.72	22150	-18.92	20230131	11460	56.72	20230726	22150	-18.92	20230131	11460	56.72	20230726	0.61	N	003090	500	290 억	3094381	N	N	0	N	N
108	20231211	140137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17920	-240	5	-1.32	1523901560	85256	65.86	18270	18320	17650	23600	12720	18160	17873.16	5.32	11903	-3230	18720	18440	18200	17920	17680	18320	17800	291	5440	500	12710	10	1	58141980	10419	10.16	1.16	12	0.15	1764.00	15393.00	22150	20230131	-19.10	11460	20230726	56.37	22150	-19.10	20230131	11460	56.37	20230726	22150	-19.10	20230131	11460	56.37	20230726	0.61	N	003090	500	290 억	3094381	N	N	0	N	N
109	20231211	130137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17770	-390	5	-2.15	1417794510	79302	61.26	18270	18320	17650	23600	12720	18160	17877.08	5.32	11903	-2734	18720	18440	18200	17920	17680	18320	17800	291	5440	500	12710	10	1	58141980	10332	10.07	1.15	12	0.14	1764.00	15393.00	22150	20230131	-19.77	11460	20230726	55.06	22150	-19.77	20230131	11460	55.06	20230726	22150	-19.77	20230131	11460	55.06	20230726	0.61	N	003090	500	290 억	3094381	N	N	0	N	N
110	20231211	120138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17670	-490	5	-2.70	1279246220	71481	55.22	18270	18320	17650	23600	12720	18160	17894.92	5.32	11903	-1904	18720	18440	18200	17920	17680	18320	17800	291	5440	500	12710	10	1	58141980	10274	10.02	1.15	12	0.12	1764.00	15393.00	22150	20230131	-20.23	11460	20230726	54.19	22150	-20.23	20230131	11460	54.19	20230726	22150	-20.23	20230131	11460	54.19	20230726	0.61	N	003090	500	290 억	3094381	N	N	0	N	N
111	20231211	110136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17780	-380	5	-2.09	1089197000	60760	46.94	18270	18320	17650	23600	12720	18160	17924.77	5.32	11903	2314	18720	18440	18200	17920	17680	18320	17800	291	5440	500	12710	10	1	58141980	10338	10.08	1.16	12	0.10	1764.00	15393.00	22150	20230131	-19.73	11460	20230726	55.15	22150	-19.73	20230131	11460	55.15	20230726	22150	-19.73	20230131	11460	55.15	20230726	0.61	N	003090	500	290 억	3094381	N	N	0	N	N
112	20231211	100137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17830	-330	5	-1.82	887731140	49442	38.19	18270	18320	17650	23600	12720	18160	17953.43	5.32	11903	5061	18720	18440	18200	17920	17680	18320	17800	291	5440	500	12710	10	1	58141980	10367	10.11	1.16	12	0.09	1764.00	15393.00	22150	20230131	-19.50	11460	20230726	55.58	22150	-19.50	20230131	11460	55.58	20230726	22150	-19.50	20230131	11460	55.58	20230726	0.61	N	003090	500	290 억	3094381	N	N	0	N	N
113	20231211	090138	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18230	70	2	0.39	39090310	2142	1.65	18270	18290	18210	23600	12720	18160	18268.43	5.32	11903	432	18720	18440	18200	17920	17680	18320	17800	291	5440	500	12710	10	1	58141980	10599	10.33	1.18	12	0.00	1764.00	15393.00	22150	20230131	-17.70	11460	20230726	59.08	22150	-17.70	20230131	11460	59.08	20230726	22150	-17.70	20230131	11460	59.08	20230726	0.61	N	003090	500	290 억	3094381	N	N	0	N	N
114	20231208	160136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18160	30	2	0.17	2341447630	128285	43.82	18170	18480	17960	23550	12700	18130	18251.95	5.32	0	3600	19036	18582	17996	17542	16956	18810	17770	291	5420	500	12690	10	1	58141980	10559	10.29	1.18	12	0.22	1764.00	15393.00	22150	20230131	-18.01	11460	20230726	58.46	22150	-18.01	20230131	11460	58.46	20230726	22150	-18.01	20230131	11460	58.46	20230726	0.62	N	003090	500	290 억	3094381	N	N	10	N	N
115	20231208	150137	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18200	70	2	0.39	2239165300	122659	41.90	18170	18480	17960	23550	12700	18130	18255.21	5.32	0	3355	19036	18582	17996	17542	16956	18810	17770	291	5420	500	12690	10	1	58141980	10582	10.32	1.18	12	0.21	1764.00	15393.00	22150	20230131	-17.83	11460	20230726	58.81	22150	-17.83	20230131	11460	58.81	20230726	22150	-17.83	20230131	11460	58.81	20230726	0.62	N	003090	500	290 억	3094381	N	N	10	N	N
116	20231208	140136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18190	60	2	0.33	2030700610	111194	37.98	18170	18480	17960	23550	12700	18130	18262.68	5.32	0	2159	19036	18582	17996	17542	16956	18810	17770	291	5420	500	12690	10	1	58141980	10576	10.31	1.18	12	0.19	1764.00	15393.00	22150	20230131	-17.88	11460	20230726	58.73	22150	-17.88	20230131	11460	58.73	20230726	22150	-17.88	20230131	11460	58.73	20230726	0.62	N	003090	500	290 억	3094381	N	N	10	N	N
117	20231208	130136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18200	70	2	0.39	1741208820	95266	32.54	18170	18480	17960	23550	12700	18130	18277.34	5.32	0	6238	19036	18582	17996	17542	16956	18810	17770	291	5420	500	12690	10	1	58141980	10582	10.32	1.18	12	0.16	1764.00	15393.00	22150	20230131	-17.83	11460	20230726	58.81	22150	-17.83	20230131	11460	58.81	20230726	22150	-17.83	20230131	11460	58.81	20230726	0.62	N	003090	500	290 억	3094381	N	N	10	N	N
118	20231208	120136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18330	200	2	1.10	1500151550	82039	28.02	18170	18480	17960	23550	12700	18130	18285.83	5.32	0	7383	19036	18582	17996	17542	16956	18810	17770	291	5420	500	12690	10	1	58141980	10657	10.39	1.19	12	0.14	1764.00	15393.00	22150	20230131	-17.25	11460	20230726	59.95	22150	-17.25	20230131	11460	59.95	20230726	22150	-17.25	20230131	11460	59.95	20230726	0.62	N	003090	500	290 억	3094381	N	N	10	N	N
119	20231208	110136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18410	280	2	1.54	1150338050	63004	21.52	18170	18420	17960	23550	12700	18130	18258.17	5.32	0	4273	19036	18582	17996	17542	16956	18810	17770	291	5420	500	12690	10	1	58141980	10704	10.44	1.20	12	0.11	1764.00	15393.00	22150	20230131	-16.88	11460	20230726	60.65	22150	-16.88	20230131	11460	60.65	20230726	22150	-16.88	20230131	11460	60.65	20230726	0.62	N	003090	500	290 억	3094381	N	N	10	N	N
120	20231208	100136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18340	210	2	1.16	658123220	36145	12.35	18170	18390	17960	23550	12700	18130	18207.86	5.32	0	2838	19036	18582	17996	17542	16956	18810	17770	291	5420	500	12690	10	1	58141980	10663	10.40	1.19	12	0.06	1764.00	15393.00	22150	20230131	-17.20	11460	20230726	60.03	22150	-17.20	20230131	11460	60.03	20230726	22150	-17.20	20230131	11460	60.03	20230726	0.62	N	003090	500	290 억	3094381	N	N	10	N	N
121	20231208	090135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18040	-90	5	-0.50	81353310	4487	1.53	18170	18290	18030	23550	12700	18130	18130.89	5.32	0	-1941	19036	18582	17996	17542	16956	18810	17770	291	5420	500	12690	10	1	58141980	10489	10.23	1.17	12	0.01	1764.00	15393.00	22150	20230131	-18.56	11460	20230726	57.42	22150	-18.56	20230131	11460	57.42	20230726	22150	-18.56	20230131	11460	57.42	20230726	0.62	N	003090	500	290 억	3094381	N	N	10	N	N
122	20231207	160135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18130	780	2	4.50	5293280800	292087	285.90	17510	18450	17410	22550	12150	17350	18122.26	5.27	0	32082	18296	17822	17516	17042	16736	17670	16890	291	5200	500	12140	10	1	58141980	10541	10.28	1.18	12	0.50	1764.00	15393.00	22150	20230131	-18.15	11460	20230726	58.20	22150	-18.15	20230131	11460	58.20	20230726	22150	-18.15	20230131	11460	58.20	20230726	0.64	N	003090	500	290 억	3064593	N	N	10	N	N
123	20231207	150136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18100	750	2	4.32	4975231610	274484	268.67	17510	18450	17410	22550	12150	17350	18125.76	5.27	0	33520	18296	17822	17516	17042	16736	17670	16890	291	5200	500	12140	10	1	58141980	10524	10.26	1.18	12	0.47	1764.00	15393.00	22150	20230131	-18.28	11460	20230726	57.94	22150	-18.28	20230131	11460	57.94	20230726	22150	-18.28	20230131	11460	57.94	20230726	0.64	N	003090	500	290 억	3064593	N	N	69	N	N
124	20231207	140136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18220	870	2	5.01	4538608900	250468	245.16	17510	18450	17410	22550	12150	17350	18120.51	5.27	0	39816	18296	17822	17516	17042	16736	17670	16890	291	5200	500	12140	10	1	58141980	10593	10.33	1.18	12	0.43	1764.00	15393.00	22150	20230131	-17.74	11460	20230726	58.99	22150	-17.74	20230131	11460	58.99	20230726	22150	-17.74	20230131	11460	58.99	20230726	0.64	N	003090	500	290 억	3064593	N	N	69	N	N
125	20231207	130135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18180	830	2	4.78	3792229170	209653	205.21	17510	18370	17410	22550	12150	17350	18088.12	5.27	0	40399	18296	17822	17516	17042	16736	17670	16890	291	5200	500	12140	10	1	58141980	10570	10.31	1.18	12	0.36	1764.00	15393.00	22150	20230131	-17.92	11460	20230726	58.64	22150	-17.92	20230131	11460	58.64	20230726	22150	-17.92	20230131	11460	58.64	20230726	0.64	N	003090	500	290 억	3064593	N	N	69	N	N
126	20231207	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18080	730	2	4.21	3574988570	197648	193.46	17510	18370	17410	22550	12150	17350	18087.65	5.27	0	42664	18296	17822	17516	17042	16736	17670	16890	291	5200	500	12140	10	1	58141980	10512	10.25	1.17	12	0.34	1764.00	15393.00	22150	20230131	-18.37	11460	20230726	57.77	22150	-18.37	20230131	11460	57.77	20230726	22150	-18.37	20230131	11460	57.77	20230726	0.64	N	003090	500	290 억	3064593	N	N	69	N	N
127	20231207	110132	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18310	960	2	5.53	3054048150	168913	165.33	17510	18370	17410	22550	12150	17350	18080.60	5.27	0	40251	18296	17822	17516	17042	16736	17670	16890	291	5200	500	12140	10	1	58141980	10646	10.38	1.19	12	0.29	1764.00	15393.00	22150	20230131	-17.34	11460	20230726	59.77	22150	-17.34	20230131	11460	59.77	20230726	22150	-17.34	20230131	11460	59.77	20230726	0.64	N	003090	500	290 억	3064593	N	N	69	N	N
128	20231207	100135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	18070	720	2	4.15	2130564980	118070	115.57	17510	18370	17410	22550	12150	17350	18044.93	5.27	0	27553	18296	17822	17516	17042	16736	17670	16890	291	5200	500	12140	10	1	58141980	10506	10.24	1.17	12	0.20	1764.00	15393.00	22150	20230131	-18.42	11460	20230726	57.68	22150	-18.42	20230131	11460	57.68	20230726	22150	-18.42	20230131	11460	57.68	20230726	0.64	N	003090	500	290 억	3064593	N	N	69	N	N
129	20231207	090136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17550	200	2	1.15	40879670	2334	2.28	17510	17630	17410	22550	12150	17350	17514.85	5.27	0	237	18296	17822	17516	17042	16736	17670	16890	291	5200	500	12140	10	1	58141980	10204	9.95	1.14	12	0.00	1764.00	15393.00	22150	20230131	-20.77	11460	20230726	53.14	22150	-20.77	20230131	11460	53.14	20230726	22150	-20.77	20230131	11460	53.14	20230726	0.64	N	003090	500	290 억	3064593	N	N	69	N	N
130	20231206	160133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17350	-250	5	-1.42	1774975920	101556	62.80	17990	17990	17210	22850	12320	17600	17478.01	5.30	0	-8968	18346	17972	17516	17142	16686	18160	17330	291	5250	500	12320	10	1	58141980	10088	9.84	1.13	12	0.17	1764.00	15393.00	22150	20230131	-21.67	11460	20230726	51.40	22150	-21.67	20230131	11460	51.40	20230726	22150	-21.67	20230131	11460	51.40	20230726	0.66	N	003090	500	290 억	3082511	N	N	69	N	N
131	20231206	150136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17320	-280	5	-1.59	1630920860	93251	57.67	17990	17990	17210	22850	12320	17600	17489.58	5.30	0	-7324	18346	17972	17516	17142	16686	18160	17330	291	5250	500	12320	10	1	58141980	10070	9.82	1.13	12	0.16	1764.00	15393.00	22150	20230131	-21.81	11460	20230726	51.13	22150	-21.81	20230131	11460	51.13	20230726	22150	-21.81	20230131	11460	51.13	20230726	0.66	N	003090	500	290 억	3082511	N	N	187	N	N
132	20231206	140134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17380	-220	5	-1.25	1437908240	82118	50.78	17990	17990	17210	22850	12320	17600	17510.27	5.30	0	-7148	18346	17972	17516	17142	16686	18160	17330	291	5250	500	12320	10	1	58141980	10105	9.85	1.13	12	0.14	1764.00	15393.00	22150	20230131	-21.53	11460	20230726	51.66	22150	-21.53	20230131	11460	51.66	20230726	22150	-21.53	20230131	11460	51.66	20230726	0.66	N	003090	500	290 억	3082511	N	N	187	N	N
133	20231206	130135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17540	-60	5	-0.34	1263147880	72095	44.59	17990	17990	17210	22850	12320	17600	17520.60	5.30	0	-7914	18346	17972	17516	17142	16686	18160	17330	291	5250	500	12320	10	1	58141980	10198	9.94	1.14	12	0.12	1764.00	15393.00	22150	20230131	-20.81	11460	20230726	53.05	22150	-20.81	20230131	11460	53.05	20230726	22150	-20.81	20230131	11460	53.05	20230726	0.66	N	003090	500	290 억	3082511	N	N	187	N	N
134	20231206	120134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17540	-60	5	-0.34	1159122940	66163	40.92	17990	17990	17210	22850	12320	17600	17519.20	5.30	0	-8349	18346	17972	17516	17142	16686	18160	17330	291	5250	500	12320	10	1	58141980	10198	9.94	1.14	12	0.11	1764.00	15393.00	22150	20230131	-20.81	11460	20230726	53.05	22150	-20.81	20230131	11460	53.05	20230726	22150	-20.81	20230131	11460	53.05	20230726	0.66	N	003090	500	290 억	3082511	N	N	187	N	N
135	20231206	110136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17580	-20	5	-0.11	1017775140	58089	35.92	17990	17990	17210	22850	12320	17600	17520.96	5.30	0	-6095	18346	17972	17516	17142	16686	18160	17330	291	5250	500	12320	10	1	58141980	10221	9.97	1.14	12	0.10	1764.00	15393.00	22150	20230131	-20.63	11460	20230726	53.40	22150	-20.63	20230131	11460	53.40	20230726	22150	-20.63	20230131	11460	53.40	20230726	0.66	N	003090	500	290 억	3082511	N	N	187	N	N
136	20231206	100135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17440	-160	5	-0.91	781565730	44525	27.54	17990	17990	17210	22850	12320	17600	17553.41	5.30	0	-6201	18346	17972	17516	17142	16686	18160	17330	291	5250	500	12320	10	1	58141980	10140	9.89	1.13	12	0.08	1764.00	15393.00	22150	20230131	-21.26	11460	20230726	52.18	22150	-21.26	20230131	11460	52.18	20230726	22150	-21.26	20230131	11460	52.18	20230726	0.66	N	003090	500	290 억	3082511	N	N	187	N	N
137	20231206	090135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17810	210	2	1.19	101459690	5664	3.50	17990	17990	17750	22850	12320	17600	17913.08	5.30	0	-2187	18346	17972	17516	17142	16686	18160	17330	291	5250	500	12320	10	1	58141980	10355	10.10	1.16	12	0.01	1764.00	15393.00	22150	20230131	-19.59	11460	20230726	55.41	22150	-19.59	20230131	11460	55.41	20230726	22150	-19.59	20230131	11460	55.41	20230726	0.66	N	003090	500	290 억	3082511	N	N	187	N	N
138	20231205	160135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17600	270	2	1.56	2811962760	160023	127.94	17160	17890	17060	22500	12140	17330	17572.21	5.25	0	32874	17876	17602	17076	16802	16276	17740	16940	291	5170	500	12130	10	1	58141980	10233	9.98	1.14	12	0.28	1764.00	15393.00	22150	20230131	-20.54	11460	20230726	53.58	22150	-20.54	20230131	11460	53.58	20230726	22150	-20.54	20230131	11460	53.58	20230726	0.66	N	003090	500	290 억	3049747	N	N	187	N	N
139	20231205	150135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17650	320	2	1.85	2472061500	140720	112.50	17160	17890	17060	22500	12140	17330	17567.25	5.25	0	26750	17876	17602	17076	16802	16276	17740	16940	291	5170	500	12130	10	1	58141980	10262	10.01	1.15	12	0.24	1764.00	15393.00	22150	20230131	-20.32	11460	20230726	54.01	22150	-20.32	20230131	11460	54.01	20230726	22150	-20.32	20230131	11460	54.01	20230726	0.66	N	003090	500	290 억	3049747	N	N	109	N	N
140	20231205	140136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17880	550	2	3.17	1957818450	111588	89.21	17160	17890	17060	22500	12140	17330	17545.08	5.25	0	23753	17876	17602	17076	16802	16276	17740	16940	291	5170	500	12130	10	1	58141980	10396	10.14	1.16	12	0.19	1764.00	15393.00	22150	20230131	-19.28	11460	20230726	56.02	22150	-19.28	20230131	11460	56.02	20230726	22150	-19.28	20230131	11460	56.02	20230726	0.66	N	003090	500	290 억	3049747	N	N	109	N	N
141	20231205	130135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17660	330	2	1.90	1326318570	76109	60.85	17160	17710	17060	22500	12140	17330	17426.58	5.25	0	15834	17876	17602	17076	16802	16276	17740	16940	291	5170	500	12130	10	1	58141980	10268	10.01	1.15	12	0.13	1764.00	15393.00	22150	20230131	-20.27	11460	20230726	54.10	22150	-20.27	20230131	11460	54.10	20230726	22150	-20.27	20230131	11460	54.10	20230726	0.66	N	003090	500	290 억	3049747	N	N	109	N	N
142	20231205	120135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17600	270	2	1.56	1084490170	62379	49.87	17160	17630	17060	22500	12140	17330	17385.51	5.25	0	11118	17876	17602	17076	16802	16276	17740	16940	291	5170	500	12130	10	1	58141980	10233	9.98	1.14	12	0.11	1764.00	15393.00	22150	20230131	-20.54	11460	20230726	53.58	22150	-20.54	20230131	11460	53.58	20230726	22150	-20.54	20230131	11460	53.58	20230726	0.66	N	003090	500	290 억	3049747	N	N	109	N	N
143	20231205	110135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17500	170	2	0.98	886135300	51085	40.84	17160	17630	17060	22500	12140	17330	17346.29	5.25	0	9790	17876	17602	17076	16802	16276	17740	16940	291	5170	500	12130	10	1	58141980	10175	9.92	1.14	12	0.09	1764.00	15393.00	22150	20230131	-20.99	11460	20230726	52.71	22150	-20.99	20230131	11460	52.71	20230726	22150	-20.99	20230131	11460	52.71	20230726	0.66	N	003090	500	290 억	3049747	N	N	109	N	N
144	20231205	100135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17180	-150	5	-0.87	299927110	17486	13.98	17160	17320	17060	22500	12140	17330	17152.33	5.25	0	-553	17876	17602	17076	16802	16276	17740	16940	291	5170	500	12130	10	1	58141980	9989	9.74	1.12	12	0.03	1764.00	15393.00	22150	20230131	-22.44	11460	20230726	49.91	22150	-22.44	20230131	11460	49.91	20230726	22150	-22.44	20230131	11460	49.91	20230726	0.66	N	003090	500	290 억	3049747	N	N	109	N	N
145	20231205	090133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17150	-180	5	-1.04	24214580	1411	1.13	17160	17320	17150	22500	12140	17330	17160.33	5.25	0	46	17876	17602	17076	16802	16276	17740	16940	291	5170	500	12130	10	1	58141980	9971	9.72	1.11	12	0.00	1764.00	15393.00	22150	20230131	-22.57	11460	20230726	49.65	22150	-22.57	20230131	11460	49.65	20230726	22150	-22.57	20230131	11460	49.65	20230726	0.66	N	003090	500	290 억	3049747	N	N	109	N	N
146	20231204	160135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17330	650	2	3.90	2109751620	123428	109.71	16710	17350	16550	21650	11680	16680	17091.88	5.20	0	33923	17233	16956	16793	16516	16353	16875	16435	291	4970	500	11670	10	1	58141980	10076	9.82	1.13	12	0.21	1764.00	15393.00	22150	20230131	-21.76	11460	20230726	51.22	22150	-21.76	20230131	11460	51.22	20230726	22150	-21.76	20230131	11460	51.22	20230726	0.65	N	003090	500	290 억	3021530	N	N	109	N	N
147	20231204	150136	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17200	520	2	3.12	1891769110	110832	98.51	16710	17350	16550	21650	11680	16680	17068.80	5.20	0	32966	17233	16956	16793	16516	16353	16875	16435	291	4970	500	11670	10	1	58141980	10000	9.75	1.12	12	0.19	1764.00	15393.00	22150	20230131	-22.35	11460	20230726	50.09	22150	-22.35	20230131	11460	50.09	20230726	22150	-22.35	20230131	11460	50.09	20230726	0.65	N	003090	500	290 억	3021530	N	N	5	N	N
148	20231204	140135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17290	610	2	3.66	1658432570	97331	86.51	16710	17320	16550	21650	11680	16680	17039.10	5.20	0	31582	17233	16956	16793	16516	16353	16875	16435	291	4970	500	11670	10	1	58141980	10053	9.80	1.12	12	0.17	1764.00	15393.00	22150	20230131	-21.94	11460	20230726	50.87	22150	-21.94	20230131	11460	50.87	20230726	22150	-21.94	20230131	11460	50.87	20230726	0.65	N	003090	500	290 억	3021530	N	N	5	N	N
149	20231204	130134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17140	460	2	2.76	1309871650	77134	68.56	16710	17230	16550	21650	11680	16680	16981.77	5.20	0	26471	17233	16956	16793	16516	16353	16875	16435	291	4970	500	11670	10	1	58141980	9966	9.72	1.11	12	0.13	1764.00	15393.00	22150	20230131	-22.62	11460	20230726	49.56	22150	-22.62	20230131	11460	49.56	20230726	22150	-22.62	20230131	11460	49.56	20230726	0.65	N	003090	500	290 억	3021530	N	N	5	N	N
150	20231204	120134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17120	440	2	2.64	1135184010	66964	59.52	16710	17200	16550	21650	11680	16680	16952.15	5.20	0	22593	17233	16956	16793	16516	16353	16875	16435	291	4970	500	11670	10	1	58141980	9954	9.71	1.11	12	0.12	1764.00	15393.00	22150	20230131	-22.71	11460	20230726	49.39	22150	-22.71	20230131	11460	49.39	20230726	22150	-22.71	20230131	11460	49.39	20230726	0.65	N	003090	500	290 억	3021530	N	N	5	N	N
151	20231204	110135	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17070	390	2	2.34	812366020	48096	42.75	16710	17200	16550	21650	11680	16680	16890.51	5.20	0	12192	17233	16956	16793	16516	16353	16875	16435	291	4970	500	11670	10	1	58141980	9925	9.68	1.11	12	0.08	1764.00	15393.00	22150	20230131	-22.93	11460	20230726	48.95	22150	-22.93	20230131	11460	48.95	20230726	22150	-22.93	20230131	11460	48.95	20230726	0.65	N	003090	500	290 억	3021530	N	N	5	N	N
152	20231204	100134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16920	240	2	1.44	380084920	22720	20.19	16710	16950	16550	21650	11680	16680	16729.09	5.20	0	1867	17233	16956	16793	16516	16353	16875	16435	291	4970	500	11670	10	1	58141980	9838	9.59	1.10	12	0.04	1764.00	15393.00	22150	20230131	-23.61	11460	20230726	47.64	22150	-23.61	20230131	11460	47.64	20230726	22150	-23.61	20230131	11460	47.64	20230726	0.65	N	003090	500	290 억	3021530	N	N	5	N	N
153	20231204	090134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16770	90	2	0.54	21970910	1315	1.17	16710	16770	16650	21650	11680	16680	16707.92	5.20	0	282	17233	16956	16793	16516	16353	16875	16435	291	4970	500	11670	10	1	58141980	9750	9.51	1.09	12	0.00	1764.00	15393.00	22150	20230131	-24.29	11460	20230726	46.34	22150	-24.29	20230131	11460	46.34	20230726	22150	-24.29	20230131	11460	46.34	20230726	0.65	N	003090	500	290 억	3021530	N	N	5	N	N
154	20231201	160134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16680	-20	5	-0.12	1887926600	112011	102.59	16720	17070	16630	21700	11690	16700	16859.09	5.19	0	5263	17253	16976	16793	16516	16333	16885	16425	291	5000	500	11690	10	1	58141980	9698	9.46	1.08	12	0.19	1764.00	15393.00	22150	20230131	-24.70	11460	20230726	45.55	22150	-24.70	20230131	11460	45.55	20230726	22150	-24.70	20230131	11460	45.55	20230726	0.63	N	003090	500	290 억	3016902	N	N	5	N	N
155	20231201	150134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16810	110	2	0.66	1607437610	95221	87.21	16720	17070	16630	21700	11690	16700	16881.13	5.19	0	6582	17253	16976	16793	16516	16333	16885	16425	291	5000	500	11690	10	1	58141980	9774	9.53	1.09	12	0.16	1764.00	15393.00	22150	20230131	-24.11	11460	20230726	46.68	22150	-24.11	20230131	11460	46.68	20230726	22150	-24.11	20230131	11460	46.68	20230726	0.63	N	003090	500	290 억	3016902	N	N	965	N	N
156	20231201	140134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16970	270	2	1.62	1437869280	85165	78.00	16720	17070	16630	21700	11690	16700	16883.34	5.19	0	8820	17253	16976	16793	16516	16333	16885	16425	291	5000	500	11690	10	1	58141980	9867	9.62	1.10	12	0.15	1764.00	15393.00	22150	20230131	-23.39	11460	20230726	48.08	22150	-23.39	20230131	11460	48.08	20230726	22150	-23.39	20230131	11460	48.08	20230726	0.63	N	003090	500	290 억	3016902	N	N	965	N	N
157	20231201	130133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16910	210	2	1.26	1306109260	77365	70.85	16720	17070	16630	21700	11690	16700	16882.43	5.19	0	6828	17253	16976	16793	16516	16333	16885	16425	291	5000	500	11690	10	1	58141980	9832	9.59	1.10	12	0.13	1764.00	15393.00	22150	20230131	-23.66	11460	20230726	47.56	22150	-23.66	20230131	11460	47.56	20230726	22150	-23.66	20230131	11460	47.56	20230726	0.63	N	003090	500	290 억	3016902	N	N	965	N	N
158	20231201	120134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	17020	320	2	1.92	1073158160	63599	58.25	16720	17070	16630	21700	11690	16700	16873.82	5.19	0	9100	17253	16976	16793	16516	16333	16885	16425	291	5000	500	11690	10	1	58141980	9896	9.65	1.11	12	0.11	1764.00	15393.00	22150	20230131	-23.16	11460	20230726	48.52	22150	-23.16	20230131	11460	48.52	20230726	22150	-23.16	20230131	11460	48.52	20230726	0.63	N	003090	500	290 억	3016902	N	N	965	N	N
159	20231201	110133	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16990	290	2	1.74	781302500	46447	42.54	16720	17030	16630	21700	11690	16700	16821.38	5.19	0	8550	17253	16976	16793	16516	16333	16885	16425	291	5000	500	11690	10	1	58141980	9878	9.63	1.10	12	0.08	1764.00	15393.00	22150	20230131	-23.30	11460	20230726	48.25	22150	-23.30	20230131	11460	48.25	20230726	22150	-23.30	20230131	11460	48.25	20230726	0.63	N	003090	500	290 억	3016902	N	N	965	N	N
160	20231201	100134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16700	0	3	0.00	320362980	19186	17.57	16720	16790	16630	21700	11690	16700	16697.75	5.19	0	59	17253	16976	16793	16516	16333	16885	16425	291	5000	500	11690	10	1	58141980	9710	9.47	1.08	12	0.03	1764.00	15393.00	22150	20230131	-24.60	11460	20230726	45.72	22150	-24.60	20230131	11460	45.72	20230726	22150	-24.60	20230131	11460	45.72	20230726	0.63	N	003090	500	290 억	3016902	N	N	965	N	N
161	20231201	090134	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	16690	-10	5	-0.06	107434720	6436	5.89	16720	16720	16630	21700	11690	16700	16692.78	5.19	0	-1268	17253	16976	16793	16516	16333	16885	16425	291	5000	500	11690	10	1	58141980	9704	9.46	1.08	12	0.01	1764.00	15393.00	22150	20230131	-24.65	11460	20230726	45.64	22150	-24.65	20230131	11460	45.64	20230726	22150	-24.65	20230131	11460	45.64	20230726	0.63	N	003090	500	290 억	3016902	N	N	965	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History