KissMeData/006280/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 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	160226	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1700	2	1.37	5140869900	41040	110.44	125500	126000	124000	160900	86700	123800	125257.74	17.80	6329	9479	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14667	22.41	1.08	12	0.35	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	140600	-10.74	20230414	93000	34.95	20231020	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2080472	N	N	800	N	N
3	20231229	150225	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1700	2	1.37	5140869900	41040	110.44	125500	126000	124000	160900	86700	123800	125257.74	17.80	6329	9479	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14667	22.41	1.08	12	0.35	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	140600	-10.74	20230414	93000	34.95	20231020	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2080472	N	N	800	N	N
4	20231229	140224	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1700	2	1.37	5140869900	41040	110.44	125500	126000	124000	160900	86700	123800	125257.74	17.80	6329	9479	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14667	22.41	1.08	12	0.35	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	140600	-10.74	20230414	93000	34.95	20231020	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2080472	N	N	800	N	N
5	20231229	130225	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1700	2	1.37	5140869900	41040	110.44	125500	126000	124000	160900	86700	123800	125257.74	17.80	6329	9479	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14667	22.41	1.08	12	0.35	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	140600	-10.74	20230414	93000	34.95	20231020	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2080472	N	N	800	N	N
6	20231229	120224	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1700	2	1.37	5140869900	41040	110.44	125500	126000	124000	160900	86700	123800	125257.74	17.80	6329	9479	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14667	22.41	1.08	12	0.35	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	140600	-10.74	20230414	93000	34.95	20231020	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2080472	N	N	800	N	N
7	20231229	110218	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1700	2	1.37	5140869900	41040	110.44	125500	126000	124000	160900	86700	123800	125257.74	17.80	6329	9479	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14667	22.41	1.08	12	0.35	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	140600	-10.74	20230414	93000	34.95	20231020	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2080472	N	N	800	N	N
8	20231229	100219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1700	2	1.37	5140869900	41040	110.44	125500	126000	124000	160900	86700	123800	125257.74	17.80	6329	9479	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14667	22.41	1.08	12	0.35	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	140600	-10.74	20230414	93000	34.95	20231020	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2080472	N	N	800	N	N
9	20231229	090219	55	40.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1700	2	1.37	5140869900	41040	110.44	125500	126000	124000	160900	86700	123800	125257.74	17.80	6329	9479	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14667	22.41	1.08	12	0.35	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	140600	-10.74	20230414	93000	34.95	20231020	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2080472	N	N	800	N	N
10	20231228	160218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1700	2	1.37	5059059500	40389	108.69	125500	126000	124000	160900	86700	123800	125257.74	17.75	229	9479	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14667	22.41	1.08	12	0.35	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	140600	-10.74	20230414	93000	34.95	20231020	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2074372	N	N	799	N	N
11	20231228	150220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	1400	2	1.13	4494834800	35890	96.58	125500	126000	124000	160900	86700	123800	125239.20	17.75	229	8421	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14632	22.35	1.07	12	0.31	5601.00	116700.00	140600	20230414	-10.95	93000	20231020	34.62	140600	-10.95	20230414	93000	34.62	20231020	140600	-10.95	20230414	93000	34.62	20231020	1.16	N	006280	5000	584 억	2074372	N	N	4094	N	N
12	20231228	140219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	1400	2	1.13	3852948100	30774	82.82	125500	126000	124000	160900	86700	123800	125201.41	17.75	229	7137	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14632	22.35	1.07	12	0.26	5601.00	116700.00	140600	20230414	-10.95	93000	20231020	34.62	140600	-10.95	20230414	93000	34.62	20231020	140600	-10.95	20230414	93000	34.62	20231020	1.16	N	006280	5000	584 억	2074372	N	N	4094	N	N
13	20231228	130217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125600	1800	2	1.45	3400031400	27162	73.10	125500	126000	124000	160900	86700	123800	125176.03	17.75	229	6991	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14678	22.42	1.08	12	0.23	5601.00	116700.00	140600	20230414	-10.67	93000	20231020	35.05	140600	-10.67	20230414	93000	35.05	20231020	140600	-10.67	20230414	93000	35.05	20231020	1.16	N	006280	5000	584 억	2074372	N	N	4094	N	N
14	20231228	120219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	1700	2	1.37	3079752000	24610	66.23	125500	126000	124000	160900	86700	123800	125142.30	17.75	229	6326	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14667	22.41	1.08	12	0.21	5601.00	116700.00	140600	20230414	-10.74	93000	20231020	34.95	140600	-10.74	20230414	93000	34.95	20231020	140600	-10.74	20230414	93000	34.95	20231020	1.16	N	006280	5000	584 억	2074372	N	N	4094	N	N
15	20231228	110219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	1200	2	0.97	2011880300	16107	43.35	125500	125500	124000	160900	86700	123800	124907.20	17.75	229	3402	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14608	22.32	1.07	12	0.14	5601.00	116700.00	140600	20230414	-11.10	93000	20231020	34.41	140600	-11.10	20230414	93000	34.41	20231020	140600	-11.10	20230414	93000	34.41	20231020	1.16	N	006280	5000	584 억	2074372	N	N	4094	N	N
16	20231228	100217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124900	1100	2	0.89	1299199000	10408	28.01	125500	125500	124000	160900	86700	123800	124826.96	17.75	229	166	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14596	22.30	1.07	12	0.09	5601.00	116700.00	140600	20230414	-11.17	93000	20231020	34.30	140600	-11.17	20230414	93000	34.30	20231020	140600	-11.17	20230414	93000	34.30	20231020	1.16	N	006280	5000	584 억	2074372	N	N	4094	N	N
17	20231228	090217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125100	1300	2	1.05	307597900	2456	6.61	125500	125500	124300	160900	86700	123800	125243.44	17.75	229	-681	126000	124900	123700	122600	121400	125450	123150	584	37100	5000	96560	100	1	11686538	14620	22.34	1.07	12	0.02	5601.00	116700.00	140600	20230414	-11.02	93000	20231020	34.52	140600	-11.02	20230414	93000	34.52	20231020	140600	-11.02	20230414	93000	34.52	20231020	1.16	N	006280	5000	584 억	2074372	N	N	4094	N	N
18	20231227	160218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123800	0	3	0.00	4551005200	36766	71.26	123200	124800	122500	160900	86700	123800	123782.96	17.70	89	5512	128000	125900	124800	122700	121600	125350	122150	584	37100	5000	96560	100	1	11686538	14468	22.10	1.06	12	0.31	5601.00	116700.00	141000	20221222	-12.20	93000	20231020	33.12	140600	-11.95	20230414	93000	33.12	20231020	140600	-11.95	20230414	93000	33.12	20231020	1.16	N	006280	5000	584 억	2067935	N	N	4094	N	N
19	20231227	150219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123800	0	3	0.00	4191627400	33858	65.62	123200	124800	122500	160900	86700	123800	123800.21	17.70	89	5251	128000	125900	124800	122700	121600	125350	122150	584	37100	5000	96560	100	1	11686538	14468	22.10	1.06	12	0.29	5601.00	116700.00	141000	20221222	-12.20	93000	20231020	33.12	140600	-11.95	20230414	93000	33.12	20231020	140600	-11.95	20230414	93000	33.12	20231020	1.16	N	006280	5000	584 억	2067935	N	N	7	N	N
20	20231227	140218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123400	-400	5	-0.32	3702689900	29902	57.95	123200	124800	122500	160900	86700	123800	123827.53	17.70	89	4851	128000	125900	124800	122700	121600	125350	122150	584	37100	5000	96560	100	1	11686538	14421	22.03	1.06	12	0.26	5601.00	116700.00	141000	20221222	-12.48	93000	20231020	32.69	140600	-12.23	20230414	93000	32.69	20231020	140600	-12.23	20230414	93000	32.69	20231020	1.16	N	006280	5000	584 억	2067935	N	N	7	N	N
21	20231227	130217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123900	100	2	0.08	3332086600	26902	52.14	123200	124800	122500	160900	86700	123800	123860.26	17.70	89	5670	128000	125900	124800	122700	121600	125350	122150	584	37100	5000	96560	100	1	11686538	14480	22.12	1.06	12	0.23	5601.00	116700.00	141000	20221222	-12.13	93000	20231020	33.23	140600	-11.88	20230414	93000	33.23	20231020	140600	-11.88	20230414	93000	33.23	20231020	1.16	N	006280	5000	584 억	2067935	N	N	7	N	N
22	20231227	120217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124300	500	2	0.40	2844641700	22972	44.52	123200	124800	122500	160900	86700	123800	123830.87	17.70	89	6993	128000	125900	124800	122700	121600	125350	122150	584	37100	5000	96560	100	1	11686538	14526	22.19	1.07	12	0.20	5601.00	116700.00	141000	20221222	-11.84	93000	20231020	33.66	140600	-11.59	20230414	93000	33.66	20231020	140600	-11.59	20230414	93000	33.66	20231020	1.16	N	006280	5000	584 억	2067935	N	N	7	N	N
23	20231227	110218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124300	500	2	0.40	2287930500	18497	35.85	123200	124800	122500	160900	86700	123800	123691.78	17.70	89	8025	128000	125900	124800	122700	121600	125350	122150	584	37100	5000	96560	100	1	11686538	14526	22.19	1.07	12	0.16	5601.00	116700.00	141000	20221222	-11.84	93000	20231020	33.66	140600	-11.59	20230414	93000	33.66	20231020	140600	-11.59	20230414	93000	33.66	20231020	1.16	N	006280	5000	584 억	2067935	N	N	7	N	N
24	20231227	100218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123200	-600	5	-0.48	971617900	7869	15.25	123200	124800	122500	160900	86700	123800	123472.71	17.70	89	921	128000	125900	124800	122700	121600	125350	122150	584	37100	5000	96560	100	1	11686538	14398	22.00	1.06	12	0.07	5601.00	116700.00	141000	20221222	-12.62	93000	20231020	32.47	140600	-12.38	20230414	93000	32.47	20231020	140600	-12.38	20230414	93000	32.47	20231020	1.16	N	006280	5000	584 억	2067935	N	N	7	N	N
25	20231227	090218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	-200	5	-0.16	94244900	764	1.48	123200	124600	123200	160900	86700	123800	123336.58	17.70	89	83	128000	125900	124800	122700	121600	125350	122150	584	37100	5000	96560	100	1	11686538	14445	22.07	1.06	12	0.01	5601.00	116700.00	141000	20221222	-12.34	93000	20231020	32.90	140600	-12.09	20230414	93000	32.90	20231020	140600	-12.09	20230414	93000	32.90	20231020	1.16	N	006280	5000	584 억	2067935	N	N	7	N	N
26	20231226	160219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123800	-1200	5	-0.96	6436743600	51389	111.40	125400	126900	123700	162500	87500	125000	125257.03	17.73	-700	-1897	126666	125832	124166	123332	121666	126250	123750	584	37500	5000	97500	100	1	11686538	14468	22.10	1.06	12	0.44	5601.00	116700.00	141000	20221222	-12.20	93000	20231020	33.12	140600	-11.95	20230414	93000	33.12	20231020	140600	-11.95	20230414	93000	33.12	20231020	1.18	N	006280	5000	584 억	2072190	N	N	7	N	N
27	20231226	150217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	-600	5	-0.48	5957521200	47523	103.02	125400	126900	123700	162500	87500	125000	125360.83	17.73	-700	-2694	126666	125832	124166	123332	121666	126250	123750	584	37500	5000	97500	100	1	11686538	14538	22.21	1.07	12	0.41	5601.00	116700.00	141000	20221222	-11.77	93000	20231020	33.76	140600	-11.52	20230414	93000	33.76	20231020	140600	-11.52	20230414	93000	33.76	20231020	1.18	N	006280	5000	584 억	2072190	N	N	41	N	N
28	20231226	140219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	-500	5	-0.40	4902750500	39026	84.60	125400	126900	124300	162500	87500	125000	125627.86	17.73	-700	-3671	126666	125832	124166	123332	121666	126250	123750	584	37500	5000	97500	100	1	11686538	14550	22.23	1.07	12	0.33	5601.00	116700.00	141000	20221222	-11.70	93000	20231020	33.87	140600	-11.45	20230414	93000	33.87	20231020	140600	-11.45	20230414	93000	33.87	20231020	1.18	N	006280	5000	584 억	2072190	N	N	41	N	N
29	20231226	130218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	200	2	0.16	4051526000	32204	69.81	125400	126900	124800	162500	87500	125000	125808.26	17.73	-700	-2880	126666	125832	124166	123332	121666	126250	123750	584	37500	5000	97500	100	1	11686538	14632	22.35	1.07	12	0.28	5601.00	116700.00	141000	20221222	-11.21	93000	20231020	34.62	140600	-10.95	20230414	93000	34.62	20231020	140600	-10.95	20230414	93000	34.62	20231020	1.18	N	006280	5000	584 억	2072190	N	N	41	N	N
30	20231226	120218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	200	2	0.16	3686212900	29286	63.48	125400	126900	124800	162500	87500	125000	125869.58	17.73	-700	-2629	126666	125832	124166	123332	121666	126250	123750	584	37500	5000	97500	100	1	11686538	14632	22.35	1.07	12	0.25	5601.00	116700.00	141000	20221222	-11.21	93000	20231020	34.62	140600	-10.95	20230414	93000	34.62	20231020	140600	-10.95	20230414	93000	34.62	20231020	1.18	N	006280	5000	584 억	2072190	N	N	41	N	N
31	20231226	110219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125600	600	2	0.48	3149945500	25011	54.22	125400	126900	124800	162500	87500	125000	125942.56	17.73	-700	-1487	126666	125832	124166	123332	121666	126250	123750	584	37500	5000	97500	100	1	11686538	14678	22.42	1.08	12	0.21	5601.00	116700.00	141000	20221222	-10.92	93000	20231020	35.05	140600	-10.67	20230414	93000	35.05	20231020	140600	-10.67	20230414	93000	35.05	20231020	1.18	N	006280	5000	584 억	2072190	N	N	41	N	N
32	20231226	100218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125600	600	2	0.48	2732863000	21692	47.02	125400	126900	124800	162500	87500	125000	125985.01	17.73	-700	-1136	126666	125832	124166	123332	121666	126250	123750	584	37500	5000	97500	100	1	11686538	14678	22.42	1.08	12	0.19	5601.00	116700.00	141000	20221222	-10.92	93000	20231020	35.05	140600	-10.67	20230414	93000	35.05	20231020	140600	-10.67	20230414	93000	35.05	20231020	1.18	N	006280	5000	584 억	2072190	N	N	41	N	N
33	20231226	090219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	700	2	0.56	271019300	2161	4.68	125400	125900	124900	162500	87500	125000	125414.60	17.73	-700	48	126666	125832	124166	123332	121666	126250	123750	584	37500	5000	97500	100	1	11686538	14690	22.44	1.08	12	0.02	5601.00	116700.00	141000	20221222	-10.85	93000	20231020	35.16	140600	-10.60	20230414	93000	35.16	20231020	140600	-10.60	20230414	93000	35.16	20231020	1.18	N	006280	5000	584 억	2072190	N	N	41	N	N
34	20231222	160216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	2200	2	1.79	5697982800	45932	148.34	122500	125000	122500	159600	86000	122800	124048.73	17.74	0	9316	124266	123532	122266	121532	120266	123900	121900	584	36800	5000	95780	100	1	11686538	14608	22.32	1.07	12	0.39	5601.00	116700.00	141000	20221222	-11.35	93000	20231020	34.41	140600	-11.10	20230414	93000	34.41	20231020	141000	-11.35	20221222	93000	34.41	20231020	1.18	N	006280	5000	584 억	2073753	N	N	41	N	N
35	20231222	150216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124600	1800	2	1.47	4750432100	38335	123.81	122500	124800	122500	159600	86000	122800	123919.07	17.74	0	7980	124266	123532	122266	121532	120266	123900	121900	584	36800	5000	95780	100	1	11686538	14561	22.25	1.07	12	0.33	5601.00	116700.00	141000	20221222	-11.63	93000	20231020	33.98	140600	-11.38	20230414	93000	33.98	20231020	141000	-11.63	20221222	93000	33.98	20231020	1.18	N	006280	5000	584 억	2073753	N	N	219	N	N
36	20231222	140216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	1700	2	1.38	4155617700	33556	108.37	122500	124800	122500	159600	86000	122800	123841.43	17.74	0	8022	124266	123532	122266	121532	120266	123900	121900	584	36800	5000	95780	100	1	11686538	14550	22.23	1.07	12	0.29	5601.00	116700.00	141000	20221222	-11.70	93000	20231020	33.87	140600	-11.45	20230414	93000	33.87	20231020	141000	-11.70	20221222	93000	33.87	20231020	1.18	N	006280	5000	584 억	2073753	N	N	219	N	N
37	20231222	130214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124300	1500	2	1.22	3528892100	28520	92.11	122500	124800	122500	159600	86000	122800	123734.11	17.74	0	7522	124266	123532	122266	121532	120266	123900	121900	584	36800	5000	95780	100	1	11686538	14526	22.19	1.07	12	0.24	5601.00	116700.00	141000	20221222	-11.84	93000	20231020	33.66	140600	-11.59	20230414	93000	33.66	20231020	141000	-11.84	20221222	93000	33.66	20231020	1.18	N	006280	5000	584 억	2073753	N	N	219	N	N
38	20231222	120215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124600	1800	2	1.47	3143866900	25423	82.11	122500	124800	122500	159600	86000	122800	123662.48	17.74	0	7059	124266	123532	122266	121532	120266	123900	121900	584	36800	5000	95780	100	1	11686538	14561	22.25	1.07	12	0.22	5601.00	116700.00	141000	20221222	-11.63	93000	20231020	33.98	140600	-11.38	20230414	93000	33.98	20231020	141000	-11.63	20221222	93000	33.98	20231020	1.18	N	006280	5000	584 억	2073753	N	N	219	N	N
39	20231222	110216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	800	2	0.65	1864695700	15121	48.83	122500	123800	122500	159600	86000	122800	123318.45	17.74	0	538	124266	123532	122266	121532	120266	123900	121900	584	36800	5000	95780	100	1	11686538	14445	22.07	1.06	12	0.13	5601.00	116700.00	141000	20221222	-12.34	93000	20231020	32.90	140600	-12.09	20230414	93000	32.90	20231020	141000	-12.34	20221222	93000	32.90	20231020	1.18	N	006280	5000	584 억	2073753	N	N	219	N	N
40	20231222	100215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123100	300	2	0.24	1092904100	8873	28.66	122500	123800	122500	159600	86000	122800	123172.09	17.74	0	561	124266	123532	122266	121532	120266	123900	121900	584	36800	5000	95780	100	1	11686538	14386	21.98	1.05	12	0.08	5601.00	116700.00	141000	20221222	-12.70	93000	20231020	32.37	140600	-12.45	20230414	93000	32.37	20231020	141000	-12.70	20221222	93000	32.37	20231020	1.18	N	006280	5000	584 억	2073753	N	N	219	N	N
41	20231222	090215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123100	300	2	0.24	142616400	1163	3.76	122500	123100	122500	159600	86000	122800	122627.29	17.74	0	453	124266	123532	122266	121532	120266	123900	121900	584	36800	5000	95780	100	1	11686538	14386	21.98	1.05	12	0.01	5601.00	116700.00	141000	20221222	-12.70	93000	20231020	32.37	140600	-12.45	20230414	93000	32.37	20231020	141000	-12.70	20221222	93000	32.37	20231020	1.18	N	006280	5000	584 억	2073753	N	N	219	N	N
42	20231221	160215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122800	600	2	0.49	3759773700	30836	89.47	122100	123000	121000	158800	85600	122200	121925.78	17.67	0	8498	123400	122800	122300	121700	121200	122550	121450	584	36600	5000	95310	100	1	11686538	14351	21.92	1.05	12	0.26	5601.00	116700.00	141000	20221222	-12.91	93000	20231020	32.04	140600	-12.66	20230414	93000	32.04	20231020	141000	-12.91	20221222	93000	32.04	20231020	1.20	N	006280	5000	584 억	2065392	N	N	219	N	N
43	20231221	150216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	300	2	0.25	3411275100	27995	81.22	122100	123000	121000	158800	85600	122200	121852.99	17.67	0	7557	123400	122800	122300	121700	121200	122550	121450	584	36600	5000	95310	100	1	11686538	14316	21.87	1.05	12	0.24	5601.00	116700.00	141000	20221222	-13.12	93000	20231020	31.72	140600	-12.87	20230414	93000	31.72	20231020	141000	-13.12	20221222	93000	31.72	20231020	1.20	N	006280	5000	584 억	2065392	N	N	415	N	N
44	20231221	140213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	300	2	0.25	2968783400	24384	70.75	122100	123000	121000	158800	85600	122200	121751.25	17.67	0	7803	123400	122800	122300	121700	121200	122550	121450	584	36600	5000	95310	100	1	11686538	14316	21.87	1.05	12	0.21	5601.00	116700.00	141000	20221222	-13.12	93000	20231020	31.72	140600	-12.87	20230414	93000	31.72	20231020	141000	-13.12	20221222	93000	31.72	20231020	1.20	N	006280	5000	584 억	2065392	N	N	415	N	N
45	20231221	130215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	-500	5	-0.41	2565086000	21082	61.17	122100	123000	121000	158800	85600	122200	121671.80	17.67	0	6480	123400	122800	122300	121700	121200	122550	121450	584	36600	5000	95310	100	1	11686538	14223	21.73	1.04	12	0.18	5601.00	116700.00	141000	20221222	-13.69	93000	20231020	30.86	140600	-13.44	20230414	93000	30.86	20231020	141000	-13.69	20221222	93000	30.86	20231020	1.20	N	006280	5000	584 억	2065392	N	N	415	N	N
46	20231221	120215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121900	-300	5	-0.25	2314598300	19026	55.20	122100	123000	121000	158800	85600	122200	121654.43	17.67	0	6615	123400	122800	122300	121700	121200	122550	121450	584	36600	5000	95310	100	1	11686538	14246	21.76	1.04	12	0.16	5601.00	116700.00	141000	20221222	-13.55	93000	20231020	31.08	140600	-13.30	20230414	93000	31.08	20231020	141000	-13.55	20221222	93000	31.08	20231020	1.20	N	006280	5000	584 억	2065392	N	N	415	N	N
47	20231221	110216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	-1000	5	-0.82	2117497200	17405	50.50	122100	123000	121000	158800	85600	122200	121660.22	17.67	0	6366	123400	122800	122300	121700	121200	122550	121450	584	36600	5000	95310	100	1	11686538	14164	21.64	1.04	12	0.15	5601.00	116700.00	141000	20221222	-14.04	93000	20231020	30.32	140600	-13.80	20230414	93000	30.32	20231020	141000	-14.04	20221222	93000	30.32	20231020	1.20	N	006280	5000	584 억	2065392	N	N	415	N	N
48	20231221	100213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122000	-200	5	-0.16	1667716300	13706	39.77	122100	123000	121000	158800	85600	122200	121677.75	17.67	0	6794	123400	122800	122300	121700	121200	122550	121450	584	36600	5000	95310	100	1	11686538	14258	21.78	1.05	12	0.12	5601.00	116700.00	141000	20221222	-13.48	93000	20231020	31.18	140600	-13.23	20230414	93000	31.18	20231020	141000	-13.48	20221222	93000	31.18	20231020	1.20	N	006280	5000	584 억	2065392	N	N	415	N	N
49	20231221	090215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	-900	5	-0.74	115277700	947	2.75	122100	122100	121300	158800	85600	122200	121728.36	17.67	0	-197	123400	122800	122300	121700	121200	122550	121450	584	36600	5000	95310	100	1	11686538	14176	21.66	1.04	12	0.01	5601.00	116700.00	141000	20221222	-13.97	93000	20231020	30.43	140600	-13.73	20230414	93000	30.43	20231020	141000	-13.97	20221222	93000	30.43	20231020	1.20	N	006280	5000	584 억	2065392	N	N	415	N	N
50	20231220	160216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122200	500	2	0.41	4181880200	34204	38.14	122800	122900	121800	158200	85200	121700	122263.01	17.58	-40	5905	125833	123766	122433	120366	119033	124800	121400	584	36500	5000	94920	100	1	11686538	14281	21.82	1.05	12	0.29	5601.00	116700.00	141000	20221216	-13.33	93000	20231020	31.40	140600	-13.09	20230414	93000	31.40	20231020	141000	-13.33	20221222	93000	31.40	20231020	0.96	N	006280	5000	584 억	2054913	N	N	415	N	N
51	20231220	150224	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	400	2	0.33	3797566300	31059	34.63	122800	122900	121800	158200	85200	121700	122269.43	17.58	-40	5213	125833	123766	122433	120366	119033	124800	121400	584	36500	5000	94920	100	1	11686538	14269	21.80	1.05	12	0.27	5601.00	116700.00	141000	20221216	-13.40	93000	20231020	31.29	140600	-13.16	20230414	93000	31.29	20231020	141000	-13.40	20221222	93000	31.29	20231020	0.96	N	006280	5000	584 억	2054913	N	N	110	N	N
52	20231220	140227	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122400	700	2	0.58	3205917200	26219	29.23	122800	122900	121800	158200	85200	121700	122274.58	17.58	-40	5155	125833	123766	122433	120366	119033	124800	121400	584	36500	5000	94920	100	1	11686538	14304	21.85	1.05	12	0.22	5601.00	116700.00	141000	20221216	-13.19	93000	20231020	31.61	140600	-12.94	20230414	93000	31.61	20231020	141000	-13.19	20221222	93000	31.61	20231020	0.96	N	006280	5000	584 억	2054913	N	N	110	N	N
53	20231220	130226	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122000	300	2	0.25	2724701600	22284	24.85	122800	122900	121800	158200	85200	121700	122271.66	17.58	-40	5135	125833	123766	122433	120366	119033	124800	121400	584	36500	5000	94920	100	1	11686538	14258	21.78	1.05	12	0.19	5601.00	116700.00	141000	20221216	-13.48	93000	20231020	31.18	140600	-13.23	20230414	93000	31.18	20231020	141000	-13.48	20221222	93000	31.18	20231020	0.96	N	006280	5000	584 억	2054913	N	N	110	N	N
54	20231220	120213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	600	2	0.49	2199024800	17979	20.05	122800	122900	121800	158200	85200	121700	122310.74	17.58	-40	4689	125833	123766	122433	120366	119033	124800	121400	584	36500	5000	94920	100	1	11686538	14293	21.84	1.05	12	0.15	5601.00	116700.00	141000	20221216	-13.26	93000	20231020	31.51	140600	-13.02	20230414	93000	31.51	20231020	141000	-13.26	20221222	93000	31.51	20231020	0.96	N	006280	5000	584 억	2054913	N	N	110	N	N
55	20231220	110215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	400	2	0.33	1843659300	15071	16.80	122800	122900	121800	158200	85200	121700	122331.58	17.58	-40	4596	125833	123766	122433	120366	119033	124800	121400	584	36500	5000	94920	100	1	11686538	14269	21.80	1.05	12	0.13	5601.00	116700.00	141000	20221216	-13.40	93000	20231020	31.29	140600	-13.16	20230414	93000	31.29	20231020	141000	-13.40	20221222	93000	31.29	20231020	0.96	N	006280	5000	584 억	2054913	N	N	110	N	N
56	20231220	100214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122200	500	2	0.41	1338542400	10947	12.21	122800	122800	121800	158200	85200	121700	122274.82	17.58	-40	3660	125833	123766	122433	120366	119033	124800	121400	584	36500	5000	94920	100	1	11686538	14281	21.82	1.05	12	0.09	5601.00	116700.00	141000	20221216	-13.33	93000	20231020	31.40	140600	-13.09	20230414	93000	31.40	20231020	141000	-13.33	20221222	93000	31.40	20231020	0.96	N	006280	5000	584 억	2054913	N	N	110	N	N
57	20231220	090215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	800	2	0.66	71068500	580	0.65	122800	122800	122100	158200	85200	121700	122531.90	17.58	-40	-340	125833	123766	122433	120366	119033	124800	121400	584	36500	5000	94920	100	1	11686538	14316	21.87	1.05	12	0.00	5601.00	116700.00	141000	20221216	-13.12	93000	20231020	31.72	140600	-12.87	20230414	93000	31.72	20231020	141000	-13.12	20221222	93000	31.72	20231020	0.96	N	006280	5000	584 억	2054913	N	N	110	N	N
58	20231219	160215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	1200	2	1.00	10985818800	89425	42.13	121400	124500	121100	156600	84400	120500	122852.59	17.44	877	17508	135233	127866	123733	116366	112233	125800	114300	584	36100	5000	93990	100	1	11686538	14223	21.73	1.04	12	0.77	5601.00	116700.00	143000	20221215	-14.90	93000	20231020	30.86	140600	-13.44	20230414	93000	30.86	20231020	141000	-13.69	20221222	93000	30.86	20231020	0.94	N	006280	5000	584 억	2037980	N	N	110	N	N
59	20231219	150215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121800	1300	2	1.08	10565516900	85972	40.50	121400	124500	121100	156600	84400	120500	122894.89	17.44	877	17065	135233	127866	123733	116366	112233	125800	114300	584	36100	5000	93990	100	1	11686538	14234	21.75	1.04	12	0.74	5601.00	116700.00	143000	20221215	-14.83	93000	20231020	30.97	140600	-13.37	20230414	93000	30.97	20231020	141000	-13.62	20221222	93000	30.97	20231020	0.94	N	006280	5000	584 억	2037980	N	N	0	N	N
60	20231219	140215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	1600	2	1.33	9623189500	78247	36.86	121400	124500	121100	156600	84400	120500	122984.80	17.44	877	19611	135233	127866	123733	116366	112233	125800	114300	584	36100	5000	93990	100	1	11686538	14269	21.80	1.05	12	0.67	5601.00	116700.00	143000	20221215	-14.62	93000	20231020	31.29	140600	-13.16	20230414	93000	31.29	20231020	141000	-13.40	20221222	93000	31.29	20231020	0.94	N	006280	5000	584 억	2037980	N	N	0	N	N
61	20231219	130215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	1600	2	1.33	9142126000	74309	35.00	121400	124500	121100	156600	84400	120500	123028.55	17.44	877	20139	135233	127866	123733	116366	112233	125800	114300	584	36100	5000	93990	100	1	11686538	14269	21.80	1.05	12	0.64	5601.00	116700.00	143000	20221215	-14.62	93000	20231020	31.29	140600	-13.16	20230414	93000	31.29	20231020	141000	-13.40	20221222	93000	31.29	20231020	0.94	N	006280	5000	584 억	2037980	N	N	0	N	N
62	20231219	120216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122700	2200	2	1.83	8384087600	68103	32.08	121400	124500	121100	156600	84400	120500	123108.97	17.44	877	21634	135233	127866	123733	116366	112233	125800	114300	584	36100	5000	93990	100	1	11686538	14339	21.91	1.05	12	0.58	5601.00	116700.00	143000	20221215	-14.20	93000	20231020	31.94	140600	-12.73	20230414	93000	31.94	20231020	141000	-12.98	20221222	93000	31.94	20231020	0.94	N	006280	5000	584 억	2037980	N	N	0	N	N
63	20231219	110215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123100	2600	2	2.16	7562761500	61410	28.93	121400	124500	121100	156600	84400	120500	123152.00	17.44	877	21495	135233	127866	123733	116366	112233	125800	114300	584	36100	5000	93990	100	1	11686538	14386	21.98	1.05	12	0.53	5601.00	116700.00	143000	20221215	-13.92	93000	20231020	32.37	140600	-12.45	20230414	93000	32.37	20231020	141000	-12.70	20221222	93000	32.37	20231020	0.94	N	006280	5000	584 억	2037980	N	N	0	N	N
64	20231219	100214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	4000	2	3.32	6522512600	52992	24.96	121400	124500	121100	156600	84400	120500	123084.90	17.44	877	20484	135233	127866	123733	116366	112233	125800	114300	584	36100	5000	93990	100	1	11686538	14550	22.23	1.07	12	0.45	5601.00	116700.00	143000	20221215	-12.94	93000	20231020	33.87	140600	-11.45	20230414	93000	33.87	20231020	141000	-11.70	20221222	93000	33.87	20231020	0.94	N	006280	5000	584 억	2037980	N	N	0	N	N
65	20231219	090214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	2800	2	2.32	1014012400	8299	3.91	121400	123300	121300	156600	84400	120500	122185.09	17.44	877	4443	135233	127866	123733	116366	112233	125800	114300	584	36100	5000	93990	100	1	11686538	14410	22.01	1.06	12	0.07	5601.00	116700.00	143000	20221215	-13.78	93000	20231020	32.58	140600	-12.30	20230414	93000	32.58	20231020	141000	-12.55	20221222	93000	32.58	20231020	0.94	N	006280	5000	584 억	2037980	N	N	0	N	N
66	20231218	160215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120500	-600	5	-0.50	26304422000	211958	641.69	128200	131100	119600	157400	84800	121100	124106.47	17.64	0	-26048	123366	122232	121566	120432	119766	121900	120100	584	36300	5000	94450	100	1	11686538	14082	21.51	1.03	12	1.81	5601.00	116700.00	143000	20221215	-15.73	93000	20231020	29.57	140600	-14.30	20230414	93000	29.57	20231020	141000	-14.54	20221222	93000	29.57	20231020	0.98	N	006280	5000	584 억	2061485	N	N	118	N	N
67	20231218	150214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120700	-400	5	-0.33	25320996200	203805	617.01	128200	131100	119600	157400	84800	121100	124241.29	17.64	0	-28018	123366	122232	121566	120432	119766	121900	120100	584	36300	5000	94450	100	1	11686538	14106	21.55	1.03	12	1.74	5601.00	116700.00	143000	20221215	-15.59	93000	20231020	29.78	140600	-14.15	20230414	93000	29.78	20231020	141000	-14.40	20221222	93000	29.78	20231020	0.98	N	006280	5000	584 억	2061485	N	N	118	N	N
68	20231218	140215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120200	-900	5	-0.74	24149685100	194095	587.61	128200	131100	119600	157400	84800	121100	124421.98	17.64	0	-27791	123366	122232	121566	120432	119766	121900	120100	584	36300	5000	94450	100	1	11686538	14047	21.46	1.03	12	1.66	5601.00	116700.00	143000	20221215	-15.94	93000	20231020	29.25	140600	-14.51	20230414	93000	29.25	20231020	141000	-14.75	20221222	93000	29.25	20231020	0.98	N	006280	5000	584 억	2061485	N	N	118	N	N
69	20231218	130214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120100	-1000	5	-0.83	23175645100	185994	563.09	128200	131100	119600	157400	84800	121100	124604.26	17.64	0	-27839	123366	122232	121566	120432	119766	121900	120100	584	36300	5000	94450	100	1	11686538	14036	21.44	1.03	12	1.59	5601.00	116700.00	143000	20221215	-16.01	93000	20231020	29.14	140600	-14.58	20230414	93000	29.14	20231020	141000	-14.82	20221222	93000	29.14	20231020	0.98	N	006280	5000	584 억	2061485	N	N	118	N	N
70	20231218	120213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121000	-100	5	-0.08	20763668300	165947	502.40	128200	131100	120900	157400	84800	121100	125122.29	17.64	0	-28028	123366	122232	121566	120432	119766	121900	120100	584	36300	5000	94450	100	1	11686538	14141	21.60	1.04	12	1.42	5601.00	116700.00	143000	20221215	-15.38	93000	20231020	30.11	140600	-13.94	20230414	93000	30.11	20231020	141000	-14.18	20221222	93000	30.11	20231020	0.98	N	006280	5000	584 억	2061485	N	N	118	N	N
71	20231218	110213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	300	2	0.25	19081660500	152060	460.36	128200	131100	120900	157400	84800	121100	125487.71	17.64	0	-27891	123366	122232	121566	120432	119766	121900	120100	584	36300	5000	94450	100	1	11686538	14187	21.67	1.04	12	1.30	5601.00	116700.00	143000	20221215	-15.10	93000	20231020	30.54	140600	-13.66	20230414	93000	30.54	20231020	141000	-13.90	20221222	93000	30.54	20231020	0.98	N	006280	5000	584 억	2061485	N	N	118	N	N
72	20231218	100213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122700	1600	2	1.32	15856985300	125546	380.09	128200	131100	122400	157400	84800	121100	126304.19	17.64	0	-28209	123366	122232	121566	120432	119766	121900	120100	584	36300	5000	94450	100	1	11686538	14339	21.91	1.05	12	1.07	5601.00	116700.00	143000	20221215	-14.20	93000	20231020	31.94	140600	-12.73	20230414	93000	31.94	20231020	141000	-12.98	20221222	93000	31.94	20231020	0.98	N	006280	5000	584 억	2061485	N	N	118	N	N
73	20231218	090211	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127800	6700	2	5.53	5384588300	41968	127.06	128200	131100	126600	157400	84800	121100	128302.24	17.64	0	-9729	123366	122232	121566	120432	119766	121900	120100	584	36300	5000	94450	100	1	11686538	14935	22.82	1.10	12	0.36	5601.00	116700.00	143000	20221215	-10.63	93000	20231020	37.42	140600	-9.10	20230414	93000	37.42	20231020	141000	-9.36	20221222	93000	37.42	20231020	0.98	N	006280	5000	584 억	2061485	N	N	118	N	N
74	20231215	160212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121100	-1200	5	-0.98	3772547400	30986	76.22	122300	122700	120900	158900	85700	122300	121750.25	17.73	-8	-8705	124233	123266	122333	121366	120433	123750	121850	584	36600	5000	95390	100	1	11686538	14152	21.62	1.04	12	0.27	5601.00	116700.00	143000	20221215	-15.31	93000	20231020	30.22	140600	-13.87	20230414	93000	30.22	20231020	143000	-15.31	20221215	93000	30.22	20231020	0.96	N	006280	5000	584 억	2072041	N	N	118	N	N
75	20231215	150215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	-700	5	-0.57	3034412000	24919	61.30	122300	122700	120900	158900	85700	122300	121771.02	17.73	-8	-6768	124233	123266	122333	121366	120433	123750	121850	584	36600	5000	95390	100	1	11686538	14211	21.71	1.04	12	0.21	5601.00	116700.00	143000	20221215	-14.97	93000	20231020	30.75	140600	-13.51	20230414	93000	30.75	20231020	143000	-14.97	20221215	93000	30.75	20231020	0.96	N	006280	5000	584 억	2072041	N	N	39	N	N
76	20231215	140213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	-1100	5	-0.90	2552824500	20943	51.52	122300	122700	121000	158900	85700	122300	121893.93	17.73	-8	-5738	124233	123266	122333	121366	120433	123750	121850	584	36600	5000	95390	100	1	11686538	14164	21.64	1.04	12	0.18	5601.00	116700.00	143000	20221215	-15.24	93000	20231020	30.32	140600	-13.80	20230414	93000	30.32	20231020	143000	-15.24	20221215	93000	30.32	20231020	0.96	N	006280	5000	584 억	2072041	N	N	39	N	N
77	20231215	130212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	-600	5	-0.49	1682385900	13768	33.87	122300	122700	121300	158900	85700	122300	122195.37	17.73	-8	-3641	124233	123266	122333	121366	120433	123750	121850	584	36600	5000	95390	100	1	11686538	14223	21.73	1.04	12	0.12	5601.00	116700.00	143000	20221215	-14.90	93000	20231020	30.86	140600	-13.44	20230414	93000	30.86	20231020	143000	-14.90	20221215	93000	30.86	20231020	0.96	N	006280	5000	584 억	2072041	N	N	39	N	N
78	20231215	120213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	0	3	0.00	1299451800	10632	26.15	122300	122600	121300	158900	85700	122300	122220.82	17.73	-8	-2481	124233	123266	122333	121366	120433	123750	121850	584	36600	5000	95390	100	1	11686538	14293	21.84	1.05	12	0.09	5601.00	116700.00	143000	20221215	-14.48	93000	20231020	31.51	140600	-13.02	20230414	93000	31.51	20231020	143000	-14.48	20221215	93000	31.51	20231020	0.96	N	006280	5000	584 억	2072041	N	N	39	N	N
79	20231215	110213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122400	100	2	0.08	1024480600	8386	20.63	122300	122600	121300	158900	85700	122300	122165.59	17.73	-8	-2299	124233	123266	122333	121366	120433	123750	121850	584	36600	5000	95390	100	1	11686538	14304	21.85	1.05	12	0.07	5601.00	116700.00	143000	20221215	-14.41	93000	20231020	31.61	140600	-12.94	20230414	93000	31.61	20231020	143000	-14.41	20221215	93000	31.61	20231020	0.96	N	006280	5000	584 억	2072041	N	N	39	N	N
80	20231215	100214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	200	2	0.16	657869800	5391	13.26	122300	122600	121300	158900	85700	122300	122031.13	17.73	-8	-2465	124233	123266	122333	121366	120433	123750	121850	584	36600	5000	95390	100	1	11686538	14316	21.87	1.05	12	0.05	5601.00	116700.00	143000	20221215	-14.34	93000	20231020	31.72	140600	-12.87	20230414	93000	31.72	20231020	143000	-14.34	20221215	93000	31.72	20231020	0.96	N	006280	5000	584 억	2072041	N	N	39	N	N
81	20231215	090212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122400	100	2	0.08	41839200	342	0.84	122300	122600	122200	158900	85700	122300	122336.84	17.73	-8	-108	124233	123266	122333	121366	120433	123750	121850	584	36600	5000	95390	100	1	11686538	14304	21.85	1.05	12	0.00	5601.00	116700.00	143000	20221215	-14.41	93000	20231020	31.61	140600	-12.94	20230414	93000	31.61	20231020	143000	-14.41	20221215	93000	31.61	20231020	0.96	N	006280	5000	584 억	2072041	N	N	39	N	N
82	20231214	160213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	1900	2	1.58	4937989300	40353	243.93	122100	123300	121400	156500	84300	120400	122369.83	17.68	0	4518	122666	121532	120866	119732	119066	121200	119400	584	36100	5000	93910	100	1	11686538	14293	21.84	1.05	12	0.35	5601.00	116700.00	143000	20221215	-14.48	93000	20231020	31.51	140600	-13.02	20230414	93000	31.51	20231020	143000	-14.48	20221215	93000	31.51	20231020	0.98	N	006280	5000	584 억	2065636	N	N	39	N	N
83	20231214	150218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122200	1800	2	1.50	3740466400	30560	184.73	122100	123300	121400	156500	84300	120400	122397.46	17.68	0	5873	122666	121532	120866	119732	119066	121200	119400	584	36100	5000	93910	100	1	11686538	14281	21.82	1.05	12	0.26	5601.00	116700.00	143000	20221215	-14.55	93000	20231020	31.40	140600	-13.09	20230414	93000	31.40	20231020	143000	-14.55	20221215	93000	31.40	20231020	0.98	N	006280	5000	584 억	2065636	N	N	78	N	N
84	20231214	140219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123100	2700	2	2.24	2837871300	23217	140.34	122100	123200	121400	156500	84300	120400	122232.47	17.68	0	6143	122666	121532	120866	119732	119066	121200	119400	584	36100	5000	93910	100	1	11686538	14386	21.98	1.05	12	0.20	5601.00	116700.00	143000	20221215	-13.92	93000	20231020	32.37	140600	-12.45	20230414	93000	32.37	20231020	143000	-13.92	20221215	93000	32.37	20231020	0.98	N	006280	5000	584 억	2065636	N	N	78	N	N
85	20231214	130217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	1900	2	1.58	1829413900	14989	90.61	122100	123200	121400	156500	84300	120400	122050.43	17.68	0	423	122666	121532	120866	119732	119066	121200	119400	584	36100	5000	93910	100	1	11686538	14293	21.84	1.05	12	0.13	5601.00	116700.00	143000	20221215	-14.48	93000	20231020	31.51	140600	-13.02	20230414	93000	31.51	20231020	143000	-14.48	20221215	93000	31.51	20231020	0.98	N	006280	5000	584 억	2065636	N	N	78	N	N
86	20231214	120220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121800	1400	2	1.16	1659350300	13596	82.19	122100	123200	121400	156500	84300	120400	122046.95	17.68	0	558	122666	121532	120866	119732	119066	121200	119400	584	36100	5000	93910	100	1	11686538	14234	21.75	1.04	12	0.12	5601.00	116700.00	143000	20221215	-14.83	93000	20231020	30.97	140600	-13.37	20230414	93000	30.97	20231020	143000	-14.83	20221215	93000	30.97	20231020	0.98	N	006280	5000	584 억	2065636	N	N	78	N	N
87	20231214	110215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122400	2000	2	1.66	1347329400	11038	66.72	122100	123200	121400	156500	84300	120400	122062.82	17.68	0	1140	122666	121532	120866	119732	119066	121200	119400	584	36100	5000	93910	100	1	11686538	14304	21.85	1.05	12	0.09	5601.00	116700.00	143000	20221215	-14.41	93000	20231020	31.61	140600	-12.94	20230414	93000	31.61	20231020	143000	-14.41	20221215	93000	31.61	20231020	0.98	N	006280	5000	584 억	2065636	N	N	78	N	N
88	20231214	100212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	1900	2	1.58	884707800	7243	43.78	122100	123200	121700	156500	84300	120400	122146.60	17.68	0	1544	122666	121532	120866	119732	119066	121200	119400	584	36100	5000	93910	100	1	11686538	14293	21.84	1.05	12	0.06	5601.00	116700.00	143000	20221215	-14.48	93000	20231020	31.51	140600	-13.02	20230414	93000	31.51	20231020	143000	-14.48	20221215	93000	31.51	20231020	0.98	N	006280	5000	584 억	2065636	N	N	78	N	N
89	20231214	090205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123000	2600	2	2.16	176958700	1446	8.74	122100	123200	121900	156500	84300	120400	122378.08	17.68	0	1218	122666	121532	120866	119732	119066	121200	119400	584	36100	5000	93910	100	1	11686538	14374	21.96	1.05	12	0.01	5601.00	116700.00	143000	20221215	-13.99	93000	20231020	32.26	140600	-12.52	20230414	93000	32.26	20231020	143000	-13.99	20221215	93000	32.26	20231020	0.98	N	006280	5000	584 억	2065636	N	N	78	N	N
90	20231213	160211	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120400	-800	5	-0.66	1996597600	16482	78.50	121400	122000	120200	157500	84900	121200	121138.65	17.69	0	-1084	123066	122132	121266	120332	119466	121700	119900	584	36300	5000	94530	100	1	11686538	14071	21.50	1.03	12	0.14	5601.00	116700.00	143000	20221215	-15.80	93000	20231020	29.46	140600	-14.37	20230414	93000	29.46	20231020	143000	-15.80	20221215	93000	29.46	20231020	0.94	N	006280	5000	584 억	2067408	N	N	78	N	N
91	20231213	150216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120600	-600	5	-0.50	1853595700	15296	72.85	121400	122000	120200	157500	84900	121200	121181.73	17.69	0	-923	123066	122132	121266	120332	119466	121700	119900	584	36300	5000	94530	100	1	11686538	14094	21.53	1.03	12	0.13	5601.00	116700.00	143000	20221215	-15.66	93000	20231020	29.68	140600	-14.22	20230414	93000	29.68	20231020	143000	-15.66	20221215	93000	29.68	20231020	0.94	N	006280	5000	584 억	2067408	N	N	179	N	N
92	20231213	140218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120800	-400	5	-0.33	1274940500	10501	50.01	121400	122000	120800	157500	84900	121200	121411.34	17.69	0	-744	123066	122132	121266	120332	119466	121700	119900	584	36300	5000	94530	100	1	11686538	14117	21.57	1.04	12	0.09	5601.00	116700.00	143000	20221215	-15.52	93000	20231020	29.89	140600	-14.08	20230414	93000	29.89	20231020	143000	-15.52	20221215	93000	29.89	20231020	0.94	N	006280	5000	584 억	2067408	N	N	179	N	N
93	20231213	130214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	400	2	0.33	981503100	8079	38.48	121400	122000	120900	157500	84900	121200	121488.19	17.69	0	145	123066	122132	121266	120332	119466	121700	119900	584	36300	5000	94530	100	1	11686538	14211	21.71	1.04	12	0.07	5601.00	116700.00	143000	20221215	-14.97	93000	20231020	30.75	140600	-13.51	20230414	93000	30.75	20231020	143000	-14.97	20221215	93000	30.75	20231020	0.94	N	006280	5000	584 억	2067408	N	N	179	N	N
94	20231213	120214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121900	700	2	0.58	805185100	6633	31.59	121400	122000	120900	157500	84900	121200	121390.79	17.69	0	360	123066	122132	121266	120332	119466	121700	119900	584	36300	5000	94530	100	1	11686538	14246	21.76	1.04	12	0.06	5601.00	116700.00	143000	20221215	-14.76	93000	20231020	31.08	140600	-13.30	20230414	93000	31.08	20231020	143000	-14.76	20221215	93000	31.08	20231020	0.94	N	006280	5000	584 억	2067408	N	N	179	N	N
95	20231213	110214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	200	2	0.17	588574500	4854	23.12	121400	121700	120900	157500	84900	121200	121255.56	17.69	0	609	123066	122132	121266	120332	119466	121700	119900	584	36300	5000	94530	100	1	11686538	14187	21.67	1.04	12	0.04	5601.00	116700.00	143000	20221215	-15.10	93000	20231020	30.54	140600	-13.66	20230414	93000	30.54	20231020	143000	-15.10	20221215	93000	30.54	20231020	0.94	N	006280	5000	584 억	2067408	N	N	179	N	N
96	20231213	100217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120900	-300	5	-0.25	381832600	3151	15.01	121400	121700	120900	157500	84900	121200	121178.23	17.69	0	-59	123066	122132	121266	120332	119466	121700	119900	584	36300	5000	94530	100	1	11686538	14129	21.59	1.04	12	0.03	5601.00	116700.00	143000	20221215	-15.45	93000	20231020	30.00	140600	-14.01	20230414	93000	30.00	20231020	143000	-15.45	20221215	93000	30.00	20231020	0.94	N	006280	5000	584 억	2067408	N	N	179	N	N
97	20231213	090214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121000	-200	5	-0.17	41084400	339	1.61	121400	121700	121000	157500	84900	121200	121192.92	17.69	0	-215	123066	122132	121266	120332	119466	121700	119900	584	36300	5000	94530	100	1	11686538	14141	21.60	1.04	12	0.00	5601.00	116700.00	143000	20221215	-15.38	93000	20231020	30.11	140600	-13.94	20230414	93000	30.11	20231020	143000	-15.38	20221215	93000	30.11	20231020	0.94	N	006280	5000	584 억	2067408	N	N	179	N	N
98	20231212	160209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	400	2	0.33	2550992800	20994	83.30	121300	122200	120400	157000	84600	120800	121511.32	17.68	-30	3850	123800	122300	121100	119600	118400	121700	119000	584	36200	5000	94220	100	1	11686538	14164	21.64	1.04	12	0.18	5601.00	116700.00	143000	20221215	-15.24	93000	20231020	30.32	140600	-13.80	20230414	93000	30.32	20231020	143000	-15.24	20221215	93000	30.32	20231020	0.94	N	006280	5000	584 억	2066305	N	N	179	N	N
99	20231212	150210	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121800	1000	2	0.83	2374201900	19539	77.53	121300	122200	120400	157000	84600	120800	121510.92	17.68	-30	4240	123800	122300	121100	119600	118400	121700	119000	584	36200	5000	94220	100	1	11686538	14234	21.75	1.04	12	0.17	5601.00	116700.00	143000	20221215	-14.83	93000	20231020	30.97	140600	-13.37	20230414	93000	30.97	20231020	143000	-14.83	20221215	93000	30.97	20231020	0.94	N	006280	5000	584 억	2066305	N	N	60	N	N
100	20231212	140206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	1300	2	1.08	2033037700	16739	66.42	121300	122200	120400	157000	84600	120800	121455.15	17.68	-30	4512	123800	122300	121100	119600	118400	121700	119000	584	36200	5000	94220	100	1	11686538	14269	21.80	1.05	12	0.14	5601.00	116700.00	143000	20221215	-14.62	93000	20231020	31.29	140600	-13.16	20230414	93000	31.29	20231020	143000	-14.62	20221215	93000	31.29	20231020	0.94	N	006280	5000	584 억	2066305	N	N	60	N	N
101	20231212	130205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	600	2	0.50	1467867200	12100	48.01	121300	121900	120400	157000	84600	120800	121311.34	17.68	-30	2175	123800	122300	121100	119600	118400	121700	119000	584	36200	5000	94220	100	1	11686538	14187	21.67	1.04	12	0.10	5601.00	116700.00	143000	20221215	-15.10	93000	20231020	30.54	140600	-13.66	20230414	93000	30.54	20231020	143000	-15.10	20221215	93000	30.54	20231020	0.94	N	006280	5000	584 억	2066305	N	N	60	N	N
102	20231212	120203	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121100	300	2	0.25	1265014100	10428	41.38	121300	121900	120400	157000	84600	120800	121309.37	17.68	-30	1984	123800	122300	121100	119600	118400	121700	119000	584	36200	5000	94220	100	1	11686538	14152	21.62	1.04	12	0.09	5601.00	116700.00	143000	20221215	-15.31	93000	20231020	30.22	140600	-13.87	20230414	93000	30.22	20231020	143000	-15.31	20221215	93000	30.22	20231020	0.94	N	006280	5000	584 억	2066305	N	N	60	N	N
103	20231212	110204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	600	2	0.50	1078262400	8887	35.26	121300	121900	120400	157000	84600	120800	121330.30	17.68	-30	2499	123800	122300	121100	119600	118400	121700	119000	584	36200	5000	94220	100	1	11686538	14187	21.67	1.04	12	0.08	5601.00	116700.00	143000	20221215	-15.10	93000	20231020	30.54	140600	-13.66	20230414	93000	30.54	20231020	143000	-15.10	20221215	93000	30.54	20231020	0.94	N	006280	5000	584 억	2066305	N	N	60	N	N
104	20231212	100212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	400	2	0.33	809858700	6673	26.48	121300	121900	120400	157000	84600	120800	121363.51	17.68	-30	2262	123800	122300	121100	119600	118400	121700	119000	584	36200	5000	94220	100	1	11686538	14164	21.64	1.04	12	0.06	5601.00	116700.00	143000	20221215	-15.24	93000	20231020	30.32	140600	-13.80	20230414	93000	30.32	20231020	143000	-15.24	20221215	93000	30.32	20231020	0.94	N	006280	5000	584 억	2066305	N	N	60	N	N
105	20231212	090208	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120400	-400	5	-0.33	30763500	254	1.01	121300	121300	120400	157000	84600	120800	121116.14	17.68	-30	-55	123800	122300	121100	119600	118400	121700	119000	584	36200	5000	94220	100	1	11686538	14071	21.50	1.03	12	0.00	5601.00	116700.00	143000	20221215	-15.80	93000	20231020	29.46	140600	-14.37	20230414	93000	29.46	20231020	143000	-15.80	20221215	93000	29.46	20231020	0.94	N	006280	5000	584 억	2066305	N	N	60	N	N
106	20231211	160210	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120800	-500	5	-0.41	3046233600	25145	133.42	122000	122600	119900	157600	85000	121300	121146.70	17.82	3497	-9997	124300	122800	121800	120300	119300	122300	119800	584	36300	5000	94610	100	1	11686538	14117	21.57	1.04	12	0.22	5601.00	116700.00	143000	20221215	-15.52	93000	20231020	29.89	140600	-14.08	20230414	93000	29.89	20231020	143000	-15.52	20221215	93000	29.89	20231020	0.98	N	006280	5000	584 억	2082046	N	N	60	N	N
107	20231211	150209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121000	-300	5	-0.25	2820388400	23276	123.51	122000	122600	119900	157600	85000	121300	121171.42	17.82	3497	-10175	124300	122800	121800	120300	119300	122300	119800	584	36300	5000	94610	100	1	11686538	14141	21.60	1.04	12	0.20	5601.00	116700.00	143000	20221215	-15.38	93000	20231020	30.11	140600	-13.94	20230414	93000	30.11	20231020	143000	-15.38	20221215	93000	30.11	20231020	0.98	N	006280	5000	584 억	2082046	N	N	0	N	N
108	20231211	140209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120000	-1300	5	-1.07	2568882100	21188	112.43	122000	122600	120000	157600	85000	121300	121242.26	17.82	3497	-9827	124300	122800	121800	120300	119300	122300	119800	584	36300	5000	94610	100	1	11686538	14024	21.42	1.03	12	0.18	5601.00	116700.00	143000	20221215	-16.08	93000	20231020	29.03	140600	-14.65	20230414	93000	29.03	20231020	143000	-16.08	20221215	93000	29.03	20231020	0.98	N	006280	5000	584 억	2082046	N	N	0	N	N
109	20231211	130210	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120800	-500	5	-0.41	2153968500	17741	94.14	122000	122600	120500	157600	85000	121300	121412.02	17.82	3497	-8878	124300	122800	121800	120300	119300	122300	119800	584	36300	5000	94610	100	1	11686538	14117	21.57	1.04	12	0.15	5601.00	116700.00	143000	20221215	-15.52	93000	20231020	29.89	140600	-14.08	20230414	93000	29.89	20231020	143000	-15.52	20221215	93000	29.89	20231020	0.98	N	006280	5000	584 억	2082046	N	N	0	N	N
110	20231211	120210	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120600	-700	5	-0.58	2071687100	17060	90.52	122000	122600	120500	157600	85000	121300	121435.50	17.82	3497	-8540	124300	122800	121800	120300	119300	122300	119800	584	36300	5000	94610	100	1	11686538	14094	21.53	1.03	12	0.15	5601.00	116700.00	143000	20221215	-15.66	93000	20231020	29.68	140600	-14.22	20230414	93000	29.68	20231020	143000	-15.66	20221215	93000	29.68	20231020	0.98	N	006280	5000	584 억	2082046	N	N	0	N	N
111	20231211	110208	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	300	2	0.25	1386739300	11400	60.49	122000	122600	120800	157600	85000	121300	121644.37	17.82	3497	-4313	124300	122800	121800	120300	119300	122300	119800	584	36300	5000	94610	100	1	11686538	14211	21.71	1.04	12	0.10	5601.00	116700.00	143000	20221215	-14.97	93000	20231020	30.75	140600	-13.51	20230414	93000	30.75	20231020	143000	-14.97	20221215	93000	30.75	20231020	0.98	N	006280	5000	584 억	2082046	N	N	0	N	N
112	20231211	100209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	0	3	0.00	996980200	8191	43.46	122000	122600	121000	157600	85000	121300	121717.51	17.82	3497	-3436	124300	122800	121800	120300	119300	122300	119800	584	36300	5000	94610	100	1	11686538	14176	21.66	1.04	12	0.07	5601.00	116700.00	143000	20221215	-15.17	93000	20231020	30.43	140600	-13.73	20230414	93000	30.43	20231020	143000	-15.17	20221215	93000	30.43	20231020	0.98	N	006280	5000	584 억	2082046	N	N	0	N	N
113	20231211	090209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	100	2	0.08	69888700	575	3.05	122000	122000	121100	157600	85000	121300	121553.96	17.82	3497	-32	124300	122800	121800	120300	119300	122300	119800	584	36300	5000	94610	100	1	11686538	14187	21.67	1.04	12	0.00	5601.00	116700.00	143000	20221215	-15.10	93000	20231020	30.54	140600	-13.66	20230414	93000	30.54	20231020	143000	-15.10	20221215	93000	30.54	20231020	0.98	N	006280	5000	584 억	2082046	N	N	0	N	N
114	20231208	160207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	0	3	0.00	2267297800	18690	38.94	122000	123300	120800	157600	85000	121300	121310.75	17.99	0	-2306	125833	123566	121133	118866	116433	124700	120000	584	36300	5000	94610	100	1	11686538	14176	21.66	1.04	12	0.16	5601.00	116700.00	143000	20221215	-15.17	93000	20231020	30.43	140600	-13.73	20230414	93000	30.43	20231020	143000	-15.17	20221215	93000	30.43	20231020	0.94	N	006280	5000	584 억	2102046	N	N	1	N	N
115	20231208	150208	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	-100	5	-0.08	2154205600	17758	37.00	122000	123300	120800	157600	85000	121300	121309.02	17.99	0	-2105	125833	123566	121133	118866	116433	124700	120000	584	36300	5000	94610	100	1	11686538	14164	21.64	1.04	12	0.15	5601.00	116700.00	143000	20221215	-15.24	93000	20231020	30.32	140600	-13.80	20230414	93000	30.32	20231020	143000	-15.24	20221215	93000	30.32	20231020	0.94	N	006280	5000	584 억	2102046	N	N	1	N	N
116	20231208	140207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121100	-200	5	-0.16	1874462100	15450	32.19	122000	123300	120800	157600	85000	121300	121324.41	17.99	0	-2477	125833	123566	121133	118866	116433	124700	120000	584	36300	5000	94610	100	1	11686538	14152	21.62	1.04	12	0.13	5601.00	116700.00	143000	20221215	-15.31	93000	20231020	30.22	140600	-13.87	20230414	93000	30.22	20231020	143000	-15.31	20221215	93000	30.22	20231020	0.94	N	006280	5000	584 억	2102046	N	N	1	N	N
117	20231208	130206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121100	-200	5	-0.16	1528808200	12594	26.24	122000	123300	120800	157600	85000	121300	121391.79	17.99	0	-2894	125833	123566	121133	118866	116433	124700	120000	584	36300	5000	94610	100	1	11686538	14152	21.62	1.04	12	0.11	5601.00	116700.00	143000	20221215	-15.31	93000	20231020	30.22	140600	-13.87	20230414	93000	30.22	20231020	143000	-15.31	20221215	93000	30.22	20231020	0.94	N	006280	5000	584 억	2102046	N	N	1	N	N
118	20231208	120207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	0	3	0.00	1223891500	10076	20.99	122000	123300	121000	157600	85000	121300	121466.01	17.99	0	-2118	125833	123566	121133	118866	116433	124700	120000	584	36300	5000	94610	100	1	11686538	14176	21.66	1.04	12	0.09	5601.00	116700.00	143000	20221215	-15.17	93000	20231020	30.43	140600	-13.73	20230414	93000	30.43	20231020	143000	-15.17	20221215	93000	30.43	20231020	0.94	N	006280	5000	584 억	2102046	N	N	1	N	N
119	20231208	110207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121100	-200	5	-0.16	1070055800	8807	18.35	122000	123300	121000	157600	85000	121300	121500.60	17.99	0	-2349	125833	123566	121133	118866	116433	124700	120000	584	36300	5000	94610	100	1	11686538	14152	21.62	1.04	12	0.08	5601.00	116700.00	143000	20221215	-15.31	93000	20231020	30.22	140600	-13.87	20230414	93000	30.22	20231020	143000	-15.31	20221215	93000	30.22	20231020	0.94	N	006280	5000	584 억	2102046	N	N	1	N	N
120	20231208	100208	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	100	2	0.08	778024900	6400	13.33	122000	123300	121000	157600	85000	121300	121566.39	17.99	0	-1813	125833	123566	121133	118866	116433	124700	120000	584	36300	5000	94610	100	1	11686538	14187	21.67	1.04	12	0.05	5601.00	116700.00	143000	20221215	-15.10	93000	20231020	30.54	140600	-13.66	20230414	93000	30.54	20231020	143000	-15.10	20221215	93000	30.54	20231020	0.94	N	006280	5000	584 억	2102046	N	N	1	N	N
121	20231208	090207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122000	700	2	0.58	87424700	716	1.49	122000	123300	121700	157600	85000	121300	122101.54	17.99	0	-202	125833	123566	121133	118866	116433	124700	120000	584	36300	5000	94610	100	1	11686538	14258	21.78	1.05	12	0.01	5601.00	116700.00	143000	20221215	-14.69	93000	20231020	31.18	140600	-13.23	20230414	93000	31.18	20231020	143000	-14.69	20221215	93000	31.18	20231020	0.94	N	006280	5000	584 억	2102046	N	N	1	N	N
122	20231207	160206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	1600	2	1.34	5832025000	47870	116.05	119900	123400	118700	155600	83800	119700	121832.02	18.01	0	-3168	125433	122566	120833	117966	116233	121700	117100	584	35900	5000	93360	100	1	11686538	14176	21.66	1.04	12	0.41	5601.00	116700.00	143000	20221215	-15.17	93000	20231020	30.43	140600	-13.73	20230414	93000	30.43	20231020	143000	-15.17	20221215	93000	30.43	20231020	0.96	N	006280	5000	584 억	2105037	N	N	1	N	N
123	20231207	150207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121900	2200	2	1.84	5603101400	45985	111.48	119900	123400	118700	155600	83800	119700	121846.28	18.01	0	-3134	125433	122566	120833	117966	116233	121700	117100	584	35900	5000	93360	100	1	11686538	14246	21.76	1.04	12	0.39	5601.00	116700.00	143000	20221215	-14.76	93000	20231020	31.08	140600	-13.30	20230414	93000	31.08	20231020	143000	-14.76	20221215	93000	31.08	20231020	0.96	N	006280	5000	584 억	2105037	N	N	9	N	N
124	20231207	140207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122000	2300	2	1.92	4874449800	40008	96.99	119900	123400	118700	155600	83800	119700	121836.88	18.01	0	555	125433	122566	120833	117966	116233	121700	117100	584	35900	5000	93360	100	1	11686538	14258	21.78	1.05	12	0.34	5601.00	116700.00	143000	20221215	-14.69	93000	20231020	31.18	140600	-13.23	20230414	93000	31.18	20231020	143000	-14.69	20221215	93000	31.18	20231020	0.96	N	006280	5000	584 억	2105037	N	N	9	N	N
125	20231207	130205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122200	2500	2	2.09	4220094100	34653	84.01	119900	123400	118700	155600	83800	119700	121781.49	18.01	0	1794	125433	122566	120833	117966	116233	121700	117100	584	35900	5000	93360	100	1	11686538	14281	21.82	1.05	12	0.30	5601.00	116700.00	143000	20221215	-14.55	93000	20231020	31.40	140600	-13.09	20230414	93000	31.40	20231020	143000	-14.55	20221215	93000	31.40	20231020	0.96	N	006280	5000	584 억	2105037	N	N	9	N	N
126	20231207	120206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	2000	2	1.67	3709522700	30460	73.84	119900	123400	118700	155600	83800	119700	121783.41	18.01	0	2411	125433	122566	120833	117966	116233	121700	117100	584	35900	5000	93360	100	1	11686538	14223	21.73	1.04	12	0.26	5601.00	116700.00	143000	20221215	-14.90	93000	20231020	30.86	140600	-13.44	20230414	93000	30.86	20231020	143000	-14.90	20221215	93000	30.86	20231020	0.96	N	006280	5000	584 억	2105037	N	N	9	N	N
127	20231207	110203	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121700	2000	2	1.67	3353985100	27542	66.77	119900	123400	118700	155600	83800	119700	121777.11	18.01	0	3149	125433	122566	120833	117966	116233	121700	117100	584	35900	5000	93360	100	1	11686538	14223	21.73	1.04	12	0.24	5601.00	116700.00	143000	20221215	-14.90	93000	20231020	30.86	140600	-13.44	20230414	93000	30.86	20231020	143000	-14.90	20221215	93000	30.86	20231020	0.96	N	006280	5000	584 억	2105037	N	N	9	N	N
128	20231207	100205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122700	3000	2	2.51	2181142600	17955	43.53	119900	123000	118700	155600	83800	119700	121478.28	18.01	0	4477	125433	122566	120833	117966	116233	121700	117100	584	35900	5000	93360	100	1	11686538	14339	21.91	1.05	12	0.15	5601.00	116700.00	143000	20221215	-14.20	93000	20231020	31.94	140600	-12.73	20230414	93000	31.94	20231020	143000	-14.20	20221215	93000	31.94	20231020	0.96	N	006280	5000	584 억	2105037	N	N	9	N	N
129	20231207	090206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119900	200	2	0.17	193826300	1620	3.93	119900	119900	118700	155600	83800	119700	119645.86	18.01	0	-932	125433	122566	120833	117966	116233	121700	117100	584	35900	5000	93360	100	1	11686538	14012	21.41	1.03	12	0.01	5601.00	116700.00	143000	20221215	-16.15	93000	20231020	28.92	140600	-14.72	20230414	93000	28.92	20231020	143000	-16.15	20221215	93000	28.92	20231020	0.96	N	006280	5000	584 억	2105037	N	N	9	N	N
130	20231206	160202	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119700	-1500	5	-1.24	4994458700	41180	35.26	122900	123700	119100	157500	84900	121200	121283.64	18.11	0	-9942	127733	124466	120233	116966	112733	126100	118600	584	36300	5000	94530	100	1	11686538	13989	21.37	1.03	12	0.35	5601.00	116700.00	143000	20221215	-16.29	93000	20231020	28.71	140600	-14.86	20230414	93000	28.71	20231020	143000	-16.29	20221215	93000	28.71	20231020	0.97	N	006280	5000	584 억	2117010	N	N	9	N	N
131	20231206	150208	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119800	-1400	5	-1.16	4772659800	39328	33.67	122900	123700	119100	157500	84900	121200	121355.26	18.11	0	-10040	127733	124466	120233	116966	112733	126100	118600	584	36300	5000	94530	100	1	11686538	14000	21.39	1.03	12	0.34	5601.00	116700.00	143000	20221215	-16.22	93000	20231020	28.82	140600	-14.79	20230414	93000	28.82	20231020	143000	-16.22	20221215	93000	28.82	20231020	0.97	N	006280	5000	584 억	2117010	N	N	16	N	N
132	20231206	140204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119300	-1900	5	-1.57	4436142000	36517	31.26	122900	123700	119100	157500	84900	121200	121481.56	18.11	0	-9701	127733	124466	120233	116966	112733	126100	118600	584	36300	5000	94530	100	1	11686538	13942	21.30	1.02	12	0.31	5601.00	116700.00	143000	20221215	-16.57	93000	20231020	28.28	140600	-15.15	20230414	93000	28.28	20231020	143000	-16.57	20221215	93000	28.28	20231020	0.97	N	006280	5000	584 억	2117010	N	N	16	N	N
133	20231206	130205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119400	-1800	5	-1.49	4097878700	33683	28.84	122900	123700	119400	157500	84900	121200	121660.15	18.11	0	-9343	127733	124466	120233	116966	112733	126100	118600	584	36300	5000	94530	100	1	11686538	13954	21.32	1.02	12	0.29	5601.00	116700.00	143000	20221215	-16.50	93000	20231020	28.39	140600	-15.08	20230414	93000	28.39	20231020	143000	-16.50	20221215	93000	28.39	20231020	0.97	N	006280	5000	584 억	2117010	N	N	16	N	N
134	20231206	120203	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120900	-300	5	-0.25	3328547000	27277	23.35	122900	123700	120700	157500	84900	121200	122027.61	18.11	0	-9223	127733	124466	120233	116966	112733	126100	118600	584	36300	5000	94530	100	1	11686538	14129	21.59	1.04	12	0.23	5601.00	116700.00	143000	20221215	-15.45	93000	20231020	30.00	140600	-14.01	20230414	93000	30.00	20231020	143000	-15.45	20221215	93000	30.00	20231020	0.97	N	006280	5000	584 억	2117010	N	N	16	N	N
135	20231206	110207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121800	600	2	0.50	2927762400	23973	20.52	122900	123700	120700	157500	84900	121200	122127.49	18.11	0	-7615	127733	124466	120233	116966	112733	126100	118600	584	36300	5000	94530	100	1	11686538	14234	21.75	1.04	12	0.21	5601.00	116700.00	143000	20221215	-14.83	93000	20231020	30.97	140600	-13.37	20230414	93000	30.97	20231020	143000	-14.83	20221215	93000	30.97	20231020	0.97	N	006280	5000	584 억	2117010	N	N	16	N	N
136	20231206	100205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122000	800	2	0.66	2483300500	20324	17.40	122900	123700	120700	157500	84900	121200	122185.62	18.11	0	-6395	127733	124466	120233	116966	112733	126100	118600	584	36300	5000	94530	100	1	11686538	14258	21.78	1.05	12	0.17	5601.00	116700.00	143000	20221215	-14.69	93000	20231020	31.18	140600	-13.23	20230414	93000	31.18	20231020	143000	-14.69	20221215	93000	31.18	20231020	0.97	N	006280	5000	584 억	2117010	N	N	16	N	N
137	20231206	090206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123200	2000	2	1.65	406965900	3310	2.83	122900	123300	122100	157500	84900	121200	122950.42	18.11	0	-1239	127733	124466	120233	116966	112733	126100	118600	584	36300	5000	94530	100	1	11686538	14398	22.00	1.06	12	0.03	5601.00	116700.00	143000	20221215	-13.85	93000	20231020	32.47	140600	-12.38	20230414	93000	32.47	20231020	143000	-13.85	20221215	93000	32.47	20231020	0.97	N	006280	5000	584 억	2117010	N	N	16	N	N
138	20231205	160206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	5400	2	4.66	14088469500	116526	639.06	116000	123500	116000	150500	81100	115800	120904.02	17.90	0	25977	118066	116932	115766	114632	113466	116350	114050	584	34700	5000	90320	100	1	11686538	14164	21.64	1.04	12	1.00	5601.00	116700.00	143000	20221215	-15.24	93000	20231020	30.32	140600	-13.80	20230414	93000	30.32	20231020	143000	-15.24	20221215	93000	30.32	20231020	0.98	N	006280	5000	584 억	2091728	N	N	16	N	N
139	20231205	150206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121300	5500	2	4.75	13239279400	109507	600.56	116000	123500	116000	150500	81100	115800	120899.17	17.90	0	25495	118066	116932	115766	114632	113466	116350	114050	584	34700	5000	90320	100	1	11686538	14176	21.66	1.04	12	0.94	5601.00	116700.00	143000	20221215	-15.17	93000	20231020	30.43	140600	-13.73	20230414	93000	30.43	20231020	143000	-15.17	20221215	93000	30.43	20231020	0.98	N	006280	5000	584 억	2091728	N	N	18	N	N
140	20231205	140206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122700	6900	2	5.96	11505603900	95286	522.57	116000	123500	116000	150500	81100	115800	120748.36	17.90	0	25040	118066	116932	115766	114632	113466	116350	114050	584	34700	5000	90320	100	1	11686538	14339	21.91	1.05	12	0.82	5601.00	116700.00	143000	20221215	-14.20	93000	20231020	31.94	140600	-12.73	20230414	93000	31.94	20231020	143000	-14.20	20221215	93000	31.94	20231020	0.98	N	006280	5000	584 억	2091728	N	N	18	N	N
141	20231205	130206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	7500	2	6.48	10194320600	84586	463.89	116000	123500	116000	150500	81100	115800	120520.47	17.90	0	23478	118066	116932	115766	114632	113466	116350	114050	584	34700	5000	90320	100	1	11686538	14410	22.01	1.06	12	0.72	5601.00	116700.00	143000	20221215	-13.78	93000	20231020	32.58	140600	-12.30	20230414	93000	32.58	20231020	143000	-13.78	20221215	93000	32.58	20231020	0.98	N	006280	5000	584 억	2091728	N	N	18	N	N
142	20231205	120205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121900	6100	2	5.27	7871506600	65639	359.98	116000	123500	116000	150500	81100	115800	119921.50	17.90	0	16436	118066	116932	115766	114632	113466	116350	114050	584	34700	5000	90320	100	1	11686538	14246	21.76	1.04	12	0.56	5601.00	116700.00	143000	20221215	-14.76	93000	20231020	31.08	140600	-13.30	20230414	93000	31.08	20231020	143000	-14.76	20221215	93000	31.08	20231020	0.98	N	006280	5000	584 억	2091728	N	N	18	N	N
143	20231205	110205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119200	3400	2	2.94	3343931100	28361	155.54	116000	119400	116000	150500	81100	115800	117906.34	17.90	0	10615	118066	116932	115766	114632	113466	116350	114050	584	34700	5000	90320	100	1	11686538	13930	21.28	1.02	12	0.24	5601.00	116700.00	143000	20221215	-16.64	93000	20231020	28.17	140600	-15.22	20230414	93000	28.17	20231020	143000	-16.64	20221215	93000	28.17	20231020	0.98	N	006280	5000	584 억	2091728	N	N	18	N	N
144	20231205	100205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118000	2200	2	1.90	1744995900	14874	81.57	116000	118600	116000	150500	81100	115800	117319.05	17.90	0	3786	118066	116932	115766	114632	113466	116350	114050	584	34700	5000	90320	100	1	11686538	13790	21.07	1.01	12	0.13	5601.00	116700.00	143000	20221215	-17.48	93000	20231020	26.88	140600	-16.07	20230414	93000	26.88	20231020	143000	-17.48	20221215	93000	26.88	20231020	0.98	N	006280	5000	584 억	2091728	N	N	18	N	N
145	20231205	090203	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	400	2	0.35	144159500	1242	6.81	116000	116300	116000	150500	81100	115800	116071.54	17.90	0	-657	118066	116932	115766	114632	113466	116350	114050	584	34700	5000	90320	100	1	11686538	13580	20.75	1.00	12	0.01	5601.00	116700.00	143000	20221215	-18.74	93000	20231020	24.95	140600	-17.35	20230414	93000	24.95	20231020	143000	-18.74	20221215	93000	24.95	20231020	0.98	N	006280	5000	584 억	2091728	N	N	18	N	N
146	20231204	160205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115800	900	2	0.78	2103177800	18196	85.27	116000	116900	114600	149300	80500	114900	115584.58	17.92	0	-1631	118166	116532	114666	113032	111166	117350	113850	584	34400	5000	89620	100	1	11686538	13533	20.67	0.99	12	0.16	5601.00	116700.00	143000	20221215	-19.02	93000	20231020	24.52	140600	-17.64	20230414	93000	24.52	20231020	143000	-19.02	20221215	93000	24.52	20231020	0.97	N	006280	5000	584 억	2093882	N	N	18	N	N
147	20231204	150206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	300	2	0.26	1928406200	16686	78.19	116000	116900	114600	149300	80500	114900	115570.31	17.92	0	-1134	118166	116532	114666	113032	111166	117350	113850	584	34400	5000	89620	100	1	11686538	13463	20.57	0.99	12	0.14	5601.00	116700.00	143000	20221215	-19.44	93000	20231020	23.87	140600	-18.07	20230414	93000	23.87	20231020	143000	-19.44	20221215	93000	23.87	20231020	0.97	N	006280	5000	584 억	2093882	N	N	140	N	N
148	20231204	140204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	1300	2	1.13	1623790500	14051	65.85	116000	116900	114600	149300	80500	114900	115564.05	17.92	0	-733	118166	116532	114666	113032	111166	117350	113850	584	34400	5000	89620	100	1	11686538	13580	20.75	1.00	12	0.12	5601.00	116700.00	143000	20221215	-18.74	93000	20231020	24.95	140600	-17.35	20230414	93000	24.95	20231020	143000	-18.74	20221215	93000	24.95	20231020	0.97	N	006280	5000	584 억	2093882	N	N	140	N	N
149	20231204	130204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116400	1500	2	1.31	1340797600	11616	54.44	116000	116900	114600	149300	80500	114900	115426.79	17.92	0	198	118166	116532	114666	113032	111166	117350	113850	584	34400	5000	89620	100	1	11686538	13603	20.78	1.00	12	0.10	5601.00	116700.00	143000	20221215	-18.60	93000	20231020	25.16	140600	-17.21	20230414	93000	25.16	20231020	143000	-18.60	20221215	93000	25.16	20231020	0.97	N	006280	5000	584 억	2093882	N	N	140	N	N
150	20231204	120204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	600	2	0.52	866903700	7534	35.31	116000	116000	114600	149300	80500	114900	115065.53	17.92	0	-221	118166	116532	114666	113032	111166	117350	113850	584	34400	5000	89620	100	1	11686538	13498	20.62	0.99	12	0.06	5601.00	116700.00	143000	20221215	-19.23	93000	20231020	24.19	140600	-17.85	20230414	93000	24.19	20231020	143000	-19.23	20221215	93000	24.19	20231020	0.97	N	006280	5000	584 억	2093882	N	N	140	N	N
151	20231204	110204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	0	3	0.00	700739000	6092	28.55	116000	116000	114600	149300	80500	114900	115026.10	17.92	0	-914	118166	116532	114666	113032	111166	117350	113850	584	34400	5000	89620	100	1	11686538	13428	20.51	0.98	12	0.05	5601.00	116700.00	143000	20221215	-19.65	93000	20231020	23.55	140600	-18.28	20230414	93000	23.55	20231020	143000	-19.65	20221215	93000	23.55	20231020	0.97	N	006280	5000	584 억	2093882	N	N	140	N	N
152	20231204	100204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115100	200	2	0.17	557560800	4846	22.71	116000	116000	114600	149300	80500	114900	115055.88	17.92	0	-838	118166	116532	114666	113032	111166	117350	113850	584	34400	5000	89620	100	1	11686538	13451	20.55	0.99	12	0.04	5601.00	116700.00	143000	20221215	-19.51	93000	20231020	23.76	140600	-18.14	20230414	93000	23.76	20231020	143000	-19.51	20221215	93000	23.76	20231020	0.97	N	006280	5000	584 억	2093882	N	N	140	N	N
153	20231204	090203	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	0	3	0.00	189870400	1650	7.73	116000	116000	114700	149300	80500	114900	115072.97	17.92	0	-826	118166	116532	114666	113032	111166	117350	113850	584	34400	5000	89620	100	1	11686538	13428	20.51	0.98	12	0.01	5601.00	116700.00	143000	20221215	-19.65	93000	20231020	23.55	140600	-18.28	20230414	93000	23.55	20231020	143000	-19.65	20221215	93000	23.55	20231020	0.97	N	006280	5000	584 억	2093882	N	N	140	N	N
154	20231201	160204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114900	300	2	0.26	2418770300	21086	106.39	114800	116300	112800	148900	80300	114600	114709.77	17.89	0	3055	116400	115500	114900	114000	113400	115950	114450	584	34300	5000	89380	100	1	11686538	13428	20.51	0.98	12	0.18	5601.00	116700.00	143000	20221215	-19.65	93000	20231020	23.55	140600	-18.28	20230414	93000	23.55	20231020	143000	-19.65	20221215	93000	23.55	20231020	0.96	N	006280	5000	584 억	2090502	N	N	140	N	N
155	20231201	150204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115200	600	2	0.52	2208462900	19257	97.16	114800	116300	112800	148900	80300	114600	114683.72	17.89	0	3532	116400	115500	114900	114000	113400	115950	114450	584	34300	5000	89380	100	1	11686538	13463	20.57	0.99	12	0.16	5601.00	116700.00	143000	20221215	-19.44	93000	20231020	23.87	140600	-18.07	20230414	93000	23.87	20231020	143000	-19.44	20221215	93000	23.87	20231020	0.96	N	006280	5000	584 억	2090502	N	N	404	N	N
156	20231201	140204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	1100	2	0.96	2020019600	17622	88.91	114800	116300	112800	148900	80300	114600	114630.58	17.89	0	4040	116400	115500	114900	114000	113400	115950	114450	584	34300	5000	89380	100	1	11686538	13521	20.66	0.99	12	0.15	5601.00	116700.00	143000	20221215	-19.09	93000	20231020	24.41	140600	-17.71	20230414	93000	24.41	20231020	143000	-19.09	20221215	93000	24.41	20231020	0.96	N	006280	5000	584 억	2090502	N	N	404	N	N
157	20231201	130203	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	900	2	0.79	1873297900	16349	82.49	114800	116300	112800	148900	80300	114600	114581.78	17.89	0	3534	116400	115500	114900	114000	113400	115950	114450	584	34300	5000	89380	100	1	11686538	13498	20.62	0.99	12	0.14	5601.00	116700.00	143000	20221215	-19.23	93000	20231020	24.19	140600	-17.85	20230414	93000	24.19	20231020	143000	-19.23	20221215	93000	24.19	20231020	0.96	N	006280	5000	584 억	2090502	N	N	404	N	N
158	20231201	120205	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115700	1100	2	0.96	1734835700	15151	76.44	114800	116300	112800	148900	80300	114600	114502.94	17.89	0	3491	116400	115500	114900	114000	113400	115950	114450	584	34300	5000	89380	100	1	11686538	13521	20.66	0.99	12	0.13	5601.00	116700.00	143000	20221215	-19.09	93000	20231020	24.41	140600	-17.71	20230414	93000	24.41	20231020	143000	-19.09	20221215	93000	24.41	20231020	0.96	N	006280	5000	584 억	2090502	N	N	404	N	N
159	20231201	110203	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116100	1500	2	1.31	1491526100	13051	65.85	114800	116300	112800	148900	80300	114600	114284.02	17.89	0	3379	116400	115500	114900	114000	113400	115950	114450	584	34300	5000	89380	100	1	11686538	13568	20.73	0.99	12	0.11	5601.00	116700.00	143000	20221215	-18.81	93000	20231020	24.84	140600	-17.43	20230414	93000	24.84	20231020	143000	-18.81	20221215	93000	24.84	20231020	0.96	N	006280	5000	584 억	2090502	N	N	404	N	N
160	20231201	100204	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	113800	-800	5	-0.70	941224700	8280	41.78	114800	114800	112800	148900	80300	114600	113672.58	17.89	0	2098	116400	115500	114900	114000	113400	115950	114450	584	34300	5000	89380	100	1	11686538	13299	20.32	0.98	12	0.07	5601.00	116700.00	143000	20221215	-20.42	93000	20231020	22.37	140600	-19.06	20230414	93000	22.37	20231020	143000	-20.42	20221215	93000	22.37	20231020	0.96	N	006280	5000	584 억	2090502	N	N	404	N	N
161	20231201	090202	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	114000	-600	5	-0.52	109512800	957	4.83	114800	114800	113900	148900	80300	114600	114430.43	17.89	0	-273	116400	115500	114900	114000	113400	115950	114450	584	34300	5000	89380	100	1	11686538	13323	20.35	0.98	12	0.01	5601.00	116700.00	143000	20221215	-20.28	93000	20231020	22.58	140600	-18.92	20230414	93000	22.58	20231020	143000	-20.28	20221215	93000	22.58	20231020	0.96	N	006280	5000	584 억	2090502	N	N	404	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History