KissMeData/006280/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

80 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	20241231	160222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179500	10400	2	6.15	15502882600	86859	301.11	167800	180300	167700	219500	118400	169100	178478.61	19.61	9903	13155	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20977	-78.76	1.57	12	0.74	-2279.00	114314.00	181800	20241021	-1.27	107600	20240131	66.82	181800	-1.27	20241021	107600	66.82	20240131	181800	-1.27	20241021	107600	66.82	20240131	0.58	N	006280	5000	584 억	2291157	N	N	62	N	N
3	20241231	150223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179500	10400	2	6.15	15502882600	86859	301.11	167800	180300	167700	219500	118400	169100	178478.61	19.61	9903	13155	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20977	-78.76	1.57	12	0.74	-2279.00	114314.00	181800	20241021	-1.27	107600	20240131	66.82	181800	-1.27	20241021	107600	66.82	20240131	181800	-1.27	20241021	107600	66.82	20240131	0.58	N	006280	5000	584 억	2291157	N	N	62	N	N
4	20241231	140222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179500	10400	2	6.15	15502882600	86859	301.11	167800	180300	167700	219500	118400	169100	178478.61	19.61	9903	13155	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20977	-78.76	1.57	12	0.74	-2279.00	114314.00	181800	20241021	-1.27	107600	20240131	66.82	181800	-1.27	20241021	107600	66.82	20240131	181800	-1.27	20241021	107600	66.82	20240131	0.58	N	006280	5000	584 억	2291157	N	N	62	N	N
5	20241231	130223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179500	10400	2	6.15	15502882600	86859	301.11	167800	180300	167700	219500	118400	169100	178478.61	19.61	9903	13155	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20977	-78.76	1.57	12	0.74	-2279.00	114314.00	181800	20241021	-1.27	107600	20240131	66.82	181800	-1.27	20241021	107600	66.82	20240131	181800	-1.27	20241021	107600	66.82	20240131	0.58	N	006280	5000	584 억	2291157	N	N	62	N	N
6	20241231	120222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179500	10400	2	6.15	15502882600	86859	301.11	167800	180300	167700	219500	118400	169100	178478.61	19.61	9903	13155	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20977	-78.76	1.57	12	0.74	-2279.00	114314.00	181800	20241021	-1.27	107600	20240131	66.82	181800	-1.27	20241021	107600	66.82	20240131	181800	-1.27	20241021	107600	66.82	20240131	0.58	N	006280	5000	584 억	2291157	N	N	62	N	N
7	20241231	110222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179500	10400	2	6.15	15502882600	86859	301.11	167800	180300	167700	219500	118400	169100	178478.61	19.61	9903	13155	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20977	-78.76	1.57	12	0.74	-2279.00	114314.00	181800	20241021	-1.27	107600	20240131	66.82	181800	-1.27	20241021	107600	66.82	20240131	181800	-1.27	20241021	107600	66.82	20240131	0.58	N	006280	5000	584 억	2291157	N	N	62	N	N
8	20241231	100223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179500	10400	2	6.15	15502882600	86859	301.11	167800	180300	167700	219500	118400	169100	178478.61	19.61	9903	13155	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20977	-78.76	1.57	12	0.74	-2279.00	114314.00	181800	20241021	-1.27	107600	20240131	66.82	181800	-1.27	20241021	107600	66.82	20240131	181800	-1.27	20241021	107600	66.82	20240131	0.58	N	006280	5000	584 억	2291157	N	N	62	N	N
9	20241231	090224	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179500	10400	2	6.15	15502882600	86859	301.11	167800	180300	167700	219500	118400	169100	178478.61	19.61	9903	13155	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20977	-78.76	1.57	12	0.74	-2279.00	114314.00	181800	20241021	-1.27	107600	20240131	66.82	181800	-1.27	20241021	107600	66.82	20240131	181800	-1.27	20241021	107600	66.82	20240131	0.58	N	006280	5000	584 억	2291157	N	N	62	N	N
10	20241230	160221	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179500	10400	2	6.15	15464107400	86643	300.36	167800	180300	167700	219500	118400	169100	178478.61	19.52	0	13155	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20977	-78.76	1.57	12	0.74	-2279.00	114314.00	181800	20241021	-1.27	107600	20240131	66.82	181800	-1.27	20241021	107600	66.82	20240131	181800	-1.27	20241021	107600	66.82	20240131	0.58	N	006280	5000	584 억	2281254	N	N	62	N	N
11	20241230	150223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	180000	10900	2	6.45	13992262500	78461	272.00	167800	180000	167700	219500	118400	169100	178333.98	19.52	0	13610	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	21036	-78.98	1.57	12	0.67	-2279.00	114314.00	181800	20241021	-0.99	107600	20240131	67.29	181800	-0.99	20241021	107600	67.29	20240131	181800	-0.99	20241021	107600	67.29	20240131	0.58	N	006280	5000	584 억	2281254	N	N	179	N	N
12	20241230	140223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	177800	8700	2	5.14	11075232700	62190	215.59	167800	180000	167700	219500	118400	169100	178087.03	19.52	0	9164	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20779	-78.02	1.56	12	0.53	-2279.00	114314.00	181800	20241021	-2.20	107600	20240131	65.24	181800	-2.20	20241021	107600	65.24	20240131	181800	-2.20	20241021	107600	65.24	20240131	0.58	N	006280	5000	584 억	2281254	N	N	179	N	N
13	20241230	130223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	178700	9600	2	5.68	8613517600	48452	167.97	167800	180000	167700	219500	118400	169100	177774.24	19.52	0	4845	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20884	-78.41	1.56	12	0.41	-2279.00	114314.00	181800	20241021	-1.71	107600	20240131	66.08	181800	-1.71	20241021	107600	66.08	20240131	181800	-1.71	20241021	107600	66.08	20240131	0.58	N	006280	5000	584 억	2281254	N	N	179	N	N
14	20241230	120222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	178700	9600	2	5.68	7845405700	44150	153.05	167800	180000	167700	219500	118400	169100	177698.88	19.52	0	5705	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20884	-78.41	1.56	12	0.38	-2279.00	114314.00	181800	20241021	-1.71	107600	20240131	66.08	181800	-1.71	20241021	107600	66.08	20240131	181800	-1.71	20241021	107600	66.08	20240131	0.58	N	006280	5000	584 억	2281254	N	N	179	N	N
15	20241230	110222	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	179300	10200	2	6.03	6772946000	38159	132.29	167800	180000	167700	219500	118400	169100	177492.75	19.52	0	7863	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20954	-78.67	1.57	12	0.33	-2279.00	114314.00	181800	20241021	-1.38	107600	20240131	66.64	181800	-1.38	20241021	107600	66.64	20240131	181800	-1.38	20241021	107600	66.64	20240131	0.58	N	006280	5000	584 억	2281254	N	N	179	N	N
16	20241230	100223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	178000	8900	2	5.26	4994369500	28189	97.72	167800	180000	167700	219500	118400	169100	177174.41	19.52	0	6370	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	20802	-78.10	1.56	12	0.24	-2279.00	114314.00	181800	20241021	-2.09	107600	20240131	65.43	181800	-2.09	20241021	107600	65.43	20240131	181800	-2.09	20241021	107600	65.43	20240131	0.58	N	006280	5000	584 억	2281254	N	N	179	N	N
17	20241230	090223	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	169500	400	2	0.24	210761400	1251	4.34	167800	169500	167700	219500	118400	169100	168474.34	19.52	0	-85	174766	171932	170466	167632	166166	171200	166900	584	50400	5000	128510	100	1	11686538	19809	-74.37	1.48	12	0.01	-2279.00	114314.00	181800	20241021	-6.77	107600	20240131	57.53	181800	-6.77	20241021	107600	57.53	20240131	181800	-6.77	20241021	107600	57.53	20240131	0.58	N	006280	5000	584 억	2281254	N	N	179	N	N
18	20241227	160221	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169100	-2300	5	-1.34	4911564700	28770	83.37	170500	173300	169000	222500	120000	171400	170720.98	19.50	0	1828	178333	174866	173033	169566	167733	173950	168650	584	51100	5000	130260	100	1	11686538	19762	-74.20	1.48	12	0.25	-2279.00	114314.00	181800	20241021	-6.99	107600	20240131	57.16	181800	-6.99	20241021	107600	57.16	20240131	181800	-6.99	20241021	107600	57.16	20240131	0.59	N	006280	5000	584 억	2279213	N	N	179	N	N
19	20241227	150221	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169700	-1700	5	-0.99	4684321200	27428	79.48	170500	173300	169000	222500	120000	171400	170786.10	19.50	0	1751	178333	174866	173033	169566	167733	173950	168650	584	51100	5000	130260	100	1	11686538	19832	-74.46	1.48	12	0.23	-2279.00	114314.00	181800	20241021	-6.66	107600	20240131	57.71	181800	-6.66	20241021	107600	57.71	20240131	181800	-6.66	20241021	107600	57.71	20240131	0.59	N	006280	5000	584 억	2279213	N	N	138	N	N
20	20241227	140223	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170000	-1400	5	-0.82	4131163800	24174	70.05	170500	173300	169000	222500	120000	171400	170892.85	19.50	0	1946	178333	174866	173033	169566	167733	173950	168650	584	51100	5000	130260	100	1	11686538	19867	-74.59	1.49	12	0.21	-2279.00	114314.00	181800	20241021	-6.49	107600	20240131	57.99	181800	-6.49	20241021	107600	57.99	20240131	181800	-6.49	20241021	107600	57.99	20240131	0.59	N	006280	5000	584 억	2279213	N	N	138	N	N
21	20241227	130222	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169800	-1600	5	-0.93	3679629000	21511	62.33	170500	173300	169200	222500	120000	171400	171058.02	19.50	0	1748	178333	174866	173033	169566	167733	173950	168650	584	51100	5000	130260	100	1	11686538	19844	-74.51	1.49	12	0.18	-2279.00	114314.00	181800	20241021	-6.60	107600	20240131	57.81	181800	-6.60	20241021	107600	57.81	20240131	181800	-6.60	20241021	107600	57.81	20240131	0.59	N	006280	5000	584 억	2279213	N	N	138	N	N
22	20241227	120221	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170000	-1400	5	-0.82	3216310800	18784	54.43	170500	173300	169400	222500	120000	171400	171226.09	19.50	0	1905	178333	174866	173033	169566	167733	173950	168650	584	51100	5000	130260	100	1	11686538	19867	-74.59	1.49	12	0.16	-2279.00	114314.00	181800	20241021	-6.49	107600	20240131	57.99	181800	-6.49	20241021	107600	57.99	20240131	181800	-6.49	20241021	107600	57.99	20240131	0.59	N	006280	5000	584 억	2279213	N	N	138	N	N
23	20241227	110222	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170000	-1400	5	-0.82	2427091100	14150	41.00	170500	173300	169600	222500	120000	171400	171525.87	19.50	0	2312	178333	174866	173033	169566	167733	173950	168650	584	51100	5000	130260	100	1	11686538	19867	-74.59	1.49	12	0.12	-2279.00	114314.00	181800	20241021	-6.49	107600	20240131	57.99	181800	-6.49	20241021	107600	57.99	20240131	181800	-6.49	20241021	107600	57.99	20240131	0.59	N	006280	5000	584 억	2279213	N	N	138	N	N
24	20241227	100222	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	172400	1000	2	0.58	1554948600	9060	26.25	170500	173300	169600	222500	120000	171400	171627.88	19.50	0	2412	178333	174866	173033	169566	167733	173950	168650	584	51100	5000	130260	100	1	11686538	20148	-75.65	1.51	12	0.08	-2279.00	114314.00	181800	20241021	-5.17	107600	20240131	60.22	181800	-5.17	20241021	107600	60.22	20240131	181800	-5.17	20241021	107600	60.22	20240131	0.59	N	006280	5000	584 억	2279213	N	N	138	N	N
25	20241227	090223	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170000	-1400	5	-0.82	111326700	654	1.90	170500	171100	170000	222500	120000	171400	170224.31	19.50	0	70	178333	174866	173033	169566	167733	173950	168650	584	51100	5000	130260	100	1	11686538	19867	-74.59	1.49	12	0.01	-2279.00	114314.00	181800	20241021	-6.49	107600	20240131	57.99	181800	-6.49	20241021	107600	57.99	20240131	181800	-6.49	20241021	107600	57.99	20240131	0.59	N	006280	5000	584 억	2279213	N	N	138	N	N
26	20241226	160221	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171400	-2700	5	-1.55	5942180900	34328	62.42	176400	176500	171200	226000	121900	174100	173101.31	19.55	0	-2075	181233	177666	172833	169266	164433	179450	171050	584	51900	5000	132310	100	1	11686538	20031	-75.21	1.50	12	0.29	-2279.00	114314.00	181800	20241021	-5.72	107600	20240131	59.29	181800	-5.72	20241021	107600	59.29	20240131	181800	-5.72	20241021	107600	59.29	20240131	0.60	N	006280	5000	584 억	2284191	N	N	138	N	N
27	20241226	150220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	172100	-2000	5	-1.15	5461919400	31534	57.34	176400	176500	171200	226000	121900	174100	173207.31	19.55	0	-2062	181233	177666	172833	169266	164433	179450	171050	584	51900	5000	132310	100	1	11686538	20113	-75.52	1.51	12	0.27	-2279.00	114314.00	181800	20241021	-5.34	107600	20240131	59.94	181800	-5.34	20241021	107600	59.94	20240131	181800	-5.34	20241021	107600	59.94	20240131	0.60	N	006280	5000	584 억	2284191	N	N	261	N	N
28	20241226	140220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171900	-2200	5	-1.26	4692988800	27058	49.20	176400	176500	171500	226000	121900	174100	173441.82	19.55	0	-1436	181233	177666	172833	169266	164433	179450	171050	584	51900	5000	132310	100	1	11686538	20089	-75.43	1.50	12	0.23	-2279.00	114314.00	181800	20241021	-5.45	107600	20240131	59.76	181800	-5.45	20241021	107600	59.76	20240131	181800	-5.45	20241021	107600	59.76	20240131	0.60	N	006280	5000	584 억	2284191	N	N	261	N	N
29	20241226	130222	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	172900	-1200	5	-0.69	3784526600	21784	39.61	176400	176500	172400	226000	121900	174100	173729.65	19.55	0	-1108	181233	177666	172833	169266	164433	179450	171050	584	51900	5000	132310	100	1	11686538	20206	-75.87	1.51	12	0.19	-2279.00	114314.00	181800	20241021	-4.90	107600	20240131	60.69	181800	-4.90	20241021	107600	60.69	20240131	181800	-4.90	20241021	107600	60.69	20240131	0.60	N	006280	5000	584 억	2284191	N	N	261	N	N
30	20241226	120221	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	174100	0	3	0.00	3203583400	18437	33.53	176400	176500	172400	226000	121900	174100	173758.39	19.55	0	-293	181233	177666	172833	169266	164433	179450	171050	584	51900	5000	132310	100	1	11686538	20346	-76.39	1.52	12	0.16	-2279.00	114314.00	181800	20241021	-4.24	107600	20240131	61.80	181800	-4.24	20241021	107600	61.80	20240131	181800	-4.24	20241021	107600	61.80	20240131	0.60	N	006280	5000	584 억	2284191	N	N	261	N	N
31	20241226	110220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	173400	-700	5	-0.40	2591312700	14919	27.13	176400	176500	172400	226000	121900	174100	173692.12	19.55	0	-1403	181233	177666	172833	169266	164433	179450	171050	584	51900	5000	132310	100	1	11686538	20264	-76.09	1.52	12	0.13	-2279.00	114314.00	181800	20241021	-4.62	107600	20240131	61.15	181800	-4.62	20241021	107600	61.15	20240131	181800	-4.62	20241021	107600	61.15	20240131	0.60	N	006280	5000	584 억	2284191	N	N	261	N	N
32	20241226	100221	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	173400	-700	5	-0.40	2088105700	12011	21.84	176400	176500	172400	226000	121900	174100	173849.45	19.55	0	-1300	181233	177666	172833	169266	164433	179450	171050	584	51900	5000	132310	100	1	11686538	20264	-76.09	1.52	12	0.10	-2279.00	114314.00	181800	20241021	-4.62	107600	20240131	61.15	181800	-4.62	20241021	107600	61.15	20240131	181800	-4.62	20241021	107600	61.15	20240131	0.60	N	006280	5000	584 억	2284191	N	N	261	N	N
33	20241226	090220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	176100	2000	2	1.15	152543000	868	1.58	176400	176500	174500	226000	121900	174100	175740.78	19.55	0	24	181233	177666	172833	169266	164433	179450	171050	584	51900	5000	132310	100	1	11686538	20580	-77.27	1.54	12	0.01	-2279.00	114314.00	181800	20241021	-3.14	107600	20240131	63.66	181800	-3.14	20241021	107600	63.66	20240131	181800	-3.14	20241021	107600	63.66	20240131	0.60	N	006280	5000	584 억	2284191	N	N	261	N	N
34	20241224	160221	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	174100	3900	2	2.29	9528059500	54971	177.46	171000	176400	168000	221000	119200	170200	173327.84	19.86	0	-209	174200	172200	168900	166900	163600	173200	167900	584	50800	5000	129350	100	1	11686538	20346	-76.39	1.52	12	0.47	-2279.00	114314.00	181800	20241021	-4.24	107600	20240131	61.80	181800	-4.24	20241021	107600	61.80	20240131	181800	-4.24	20241021	107600	61.80	20240131	0.61	N	006280	5000	584 억	2321456	N	N	261	N	N
35	20241224	150220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	174400	4200	2	2.47	9047006400	52213	168.56	171000	176400	168000	221000	119200	170200	173271.15	19.86	0	-50	174200	172200	168900	166900	163600	173200	167900	584	50800	5000	129350	100	1	11686538	20381	-76.52	1.53	12	0.45	-2279.00	114314.00	181800	20241021	-4.07	107600	20240131	62.08	181800	-4.07	20241021	107600	62.08	20240131	181800	-4.07	20241021	107600	62.08	20240131	0.61	N	006280	5000	584 억	2321456	N	N	178	N	N
36	20241224	140219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	175700	5500	2	3.23	6283713300	36398	117.50	171000	176400	168000	221000	119200	170200	172638.97	19.86	0	3616	174200	172200	168900	166900	163600	173200	167900	584	50800	5000	129350	100	1	11686538	20533	-77.10	1.54	12	0.31	-2279.00	114314.00	181800	20241021	-3.36	107600	20240131	63.29	181800	-3.36	20241021	107600	63.29	20240131	181800	-3.36	20241021	107600	63.29	20240131	0.61	N	006280	5000	584 억	2321456	N	N	178	N	N
37	20241224	130220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171000	800	2	0.47	2784766900	16335	52.73	171000	172000	168000	221000	119200	170200	170478.54	19.86	0	-760	174200	172200	168900	166900	163600	173200	167900	584	50800	5000	129350	100	1	11686538	19984	-75.03	1.50	12	0.14	-2279.00	114314.00	181800	20241021	-5.94	107600	20240131	58.92	181800	-5.94	20241021	107600	58.92	20240131	181800	-5.94	20241021	107600	58.92	20240131	0.61	N	006280	5000	584 억	2321456	N	N	178	N	N
38	20241224	120220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171000	800	2	0.47	2261975000	13273	42.85	171000	172000	168000	221000	119200	170200	170419.27	19.86	0	-852	174200	172200	168900	166900	163600	173200	167900	584	50800	5000	129350	100	1	11686538	19984	-75.03	1.50	12	0.11	-2279.00	114314.00	181800	20241021	-5.94	107600	20240131	58.92	181800	-5.94	20241021	107600	58.92	20240131	181800	-5.94	20241021	107600	58.92	20240131	0.61	N	006280	5000	584 억	2321456	N	N	178	N	N
39	20241224	110221	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171000	800	2	0.47	1721679600	10121	32.67	171000	172000	168000	221000	119200	170200	170109.63	19.86	0	-1406	174200	172200	168900	166900	163600	173200	167900	584	50800	5000	129350	100	1	11686538	19984	-75.03	1.50	12	0.09	-2279.00	114314.00	181800	20241021	-5.94	107600	20240131	58.92	181800	-5.94	20241021	107600	58.92	20240131	181800	-5.94	20241021	107600	58.92	20240131	0.61	N	006280	5000	584 억	2321456	N	N	178	N	N
40	20241224	100220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170200	0	3	0.00	985272000	5816	18.78	171000	171500	168000	221000	119200	170200	169407.15	19.86	0	-1020	174200	172200	168900	166900	163600	173200	167900	584	50800	5000	129350	100	1	11686538	19890	-74.68	1.49	12	0.05	-2279.00	114314.00	181800	20241021	-6.38	107600	20240131	58.18	181800	-6.38	20241021	107600	58.18	20240131	181800	-6.38	20241021	107600	58.18	20240131	0.61	N	006280	5000	584 억	2321456	N	N	178	N	N
41	20241224	090222	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170100	-100	5	-0.06	38761600	227	0.73	171000	171500	170100	221000	119200	170200	170755.95	19.86	0	-126	174200	172200	168900	166900	163600	173200	167900	584	50800	5000	129350	100	1	11686538	19879	-74.64	1.49	12	0.00	-2279.00	114314.00	181800	20241021	-6.44	107600	20240131	58.09	181800	-6.44	20241021	107600	58.09	20240131	181800	-6.44	20241021	107600	58.09	20240131	0.61	N	006280	5000	584 억	2321456	N	N	178	N	N
42	20241223	160219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170200	3500	2	2.10	5231939300	30959	75.00	168100	170900	165600	216500	116700	166700	168994.31	19.97	-522	-1778	173900	170300	166900	163300	159900	168600	161600	584	49800	5000	126690	100	1	11686538	19890	-74.68	1.49	12	0.26	-2279.00	114314.00	181800	20241021	-6.38	107600	20240131	58.18	181800	-6.38	20241021	107600	58.18	20240131	181800	-6.38	20241021	107600	58.18	20240131	0.59	N	006280	5000	584 억	2333474	N	N	178	N	N
43	20241223	150220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170200	3500	2	2.10	4826095100	28573	69.22	168100	170900	165600	216500	116700	166700	168904.04	19.97	-522	-1622	173900	170300	166900	163300	159900	168600	161600	584	49800	5000	126690	100	1	11686538	19890	-74.68	1.49	12	0.24	-2279.00	114314.00	181800	20241021	-6.38	107600	20240131	58.18	181800	-6.38	20241021	107600	58.18	20240131	181800	-6.38	20241021	107600	58.18	20240131	0.59	N	006280	5000	584 억	2333474	N	N	277	N	N
44	20241223	140219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170300	3600	2	2.16	4000478900	23737	57.50	168100	170500	165600	216500	116700	166700	168533.47	19.97	-522	239	173900	170300	166900	163300	159900	168600	161600	584	49800	5000	126690	100	1	11686538	19902	-74.73	1.49	12	0.20	-2279.00	114314.00	181800	20241021	-6.33	107600	20240131	58.27	181800	-6.33	20241021	107600	58.27	20240131	181800	-6.33	20241021	107600	58.27	20240131	0.59	N	006280	5000	584 억	2333474	N	N	277	N	N
45	20241223	130220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169300	2600	2	1.56	3007361300	17881	43.32	168100	169400	165600	216500	116700	166700	168187.53	19.97	-522	-868	173900	170300	166900	163300	159900	168600	161600	584	49800	5000	126690	100	1	11686538	19785	-74.29	1.48	12	0.15	-2279.00	114314.00	181800	20241021	-6.88	107600	20240131	57.34	181800	-6.88	20241021	107600	57.34	20240131	181800	-6.88	20241021	107600	57.34	20240131	0.59	N	006280	5000	584 억	2333474	N	N	277	N	N
46	20241223	120220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169300	2600	2	1.56	2628411100	15642	37.89	168100	169400	165600	216500	116700	166700	168035.49	19.97	-522	-291	173900	170300	166900	163300	159900	168600	161600	584	49800	5000	126690	100	1	11686538	19785	-74.29	1.48	12	0.13	-2279.00	114314.00	181800	20241021	-6.88	107600	20240131	57.34	181800	-6.88	20241021	107600	57.34	20240131	181800	-6.88	20241021	107600	57.34	20240131	0.59	N	006280	5000	584 억	2333474	N	N	277	N	N
47	20241223	110219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168900	2200	2	1.32	2153000600	12830	31.08	168100	169400	165600	216500	116700	166700	167809.87	19.97	-522	372	173900	170300	166900	163300	159900	168600	161600	584	49800	5000	126690	100	1	11686538	19739	-74.11	1.48	12	0.11	-2279.00	114314.00	181800	20241021	-7.10	107600	20240131	56.97	181800	-7.10	20241021	107600	56.97	20240131	181800	-7.10	20241021	107600	56.97	20240131	0.59	N	006280	5000	584 억	2333474	N	N	277	N	N
48	20241223	100219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167700	1000	2	0.60	1506971700	8999	21.80	168100	169400	165600	216500	116700	166700	167459.91	19.97	-522	-147	173900	170300	166900	163300	159900	168600	161600	584	49800	5000	126690	100	1	11686538	19598	-73.58	1.47	12	0.08	-2279.00	114314.00	181800	20241021	-7.76	107600	20240131	55.86	181800	-7.76	20241021	107600	55.86	20240131	181800	-7.76	20241021	107600	55.86	20240131	0.59	N	006280	5000	584 억	2333474	N	N	277	N	N
49	20241223	090220	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168600	1900	2	1.14	70789900	420	1.02	168100	169300	168000	216500	116700	166700	168547.38	19.97	-522	-11	173900	170300	166900	163300	159900	168600	161600	584	49800	5000	126690	100	1	11686538	19704	-73.98	1.47	12	0.00	-2279.00	114314.00	181800	20241021	-7.26	107600	20240131	56.69	181800	-7.26	20241021	107600	56.69	20240131	181800	-7.26	20241021	107600	56.69	20240131	0.59	N	006280	5000	584 억	2333474	N	N	277	N	N
50	20241220	160218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	166700	-2300	5	-1.36	6879283600	41092	91.74	167200	170500	163500	219500	118300	169000	167411.80	19.94	0	3078	174066	171532	168766	166232	163466	172800	167500	584	50500	5000	128440	100	1	11686538	19481	-73.15	1.46	12	0.35	-2279.00	114314.00	181800	20241021	-8.31	107600	20240131	54.93	181800	-8.31	20241021	107600	54.93	20240131	181800	-8.31	20241021	107600	54.93	20240131	0.59	N	006280	5000	584 억	2329725	N	N	276	N	N
51	20241220	150219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167600	-1400	5	-0.83	5709104700	34075	76.07	167200	170500	163500	219500	118300	169000	167545.22	19.94	0	2303	174066	171532	168766	166232	163466	172800	167500	584	50500	5000	128440	100	1	11686538	19587	-73.54	1.47	12	0.29	-2279.00	114314.00	181800	20241021	-7.81	107600	20240131	55.76	181800	-7.81	20241021	107600	55.76	20240131	181800	-7.81	20241021	107600	55.76	20240131	0.59	N	006280	5000	584 억	2329725	N	N	452	N	N
52	20241220	140219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168700	-300	5	-0.18	5066626100	30253	67.54	167200	170500	163500	219500	118300	169000	167475.11	19.94	0	2969	174066	171532	168766	166232	163466	172800	167500	584	50500	5000	128440	100	1	11686538	19715	-74.02	1.48	12	0.26	-2279.00	114314.00	181800	20241021	-7.21	107600	20240131	56.78	181800	-7.21	20241021	107600	56.78	20240131	181800	-7.21	20241021	107600	56.78	20240131	0.59	N	006280	5000	584 억	2329725	N	N	452	N	N
53	20241220	130219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169800	800	2	0.47	4401045500	26302	58.72	167200	170500	163500	219500	118300	169000	167327.34	19.94	0	3414	174066	171532	168766	166232	163466	172800	167500	584	50500	5000	128440	100	1	11686538	19844	-74.51	1.49	12	0.23	-2279.00	114314.00	181800	20241021	-6.60	107600	20240131	57.81	181800	-6.60	20241021	107600	57.81	20240131	181800	-6.60	20241021	107600	57.81	20240131	0.59	N	006280	5000	584 억	2329725	N	N	452	N	N
54	20241220	120218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169500	500	2	0.30	3596890700	21569	48.15	167200	170500	163500	219500	118300	169000	166761.95	19.94	0	4071	174066	171532	168766	166232	163466	172800	167500	584	50500	5000	128440	100	1	11686538	19809	-74.37	1.48	12	0.18	-2279.00	114314.00	181800	20241021	-6.77	107600	20240131	57.53	181800	-6.77	20241021	107600	57.53	20240131	181800	-6.77	20241021	107600	57.53	20240131	0.59	N	006280	5000	584 억	2329725	N	N	452	N	N
55	20241220	110218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168900	-100	5	-0.06	3073256000	18476	41.25	167200	170500	163500	219500	118300	169000	166337.59	19.94	0	4217	174066	171532	168766	166232	163466	172800	167500	584	50500	5000	128440	100	1	11686538	19739	-74.11	1.48	12	0.16	-2279.00	114314.00	181800	20241021	-7.10	107600	20240131	56.97	181800	-7.10	20241021	107600	56.97	20240131	181800	-7.10	20241021	107600	56.97	20240131	0.59	N	006280	5000	584 억	2329725	N	N	452	N	N
56	20241220	100218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167600	-1400	5	-0.83	1932335400	11713	26.15	167200	168500	163500	219500	118300	169000	164973.22	19.94	0	2789	174066	171532	168766	166232	163466	172800	167500	584	50500	5000	128440	100	1	11686538	19587	-73.54	1.47	12	0.10	-2279.00	114314.00	181800	20241021	-7.81	107600	20240131	55.76	181800	-7.81	20241021	107600	55.76	20240131	181800	-7.81	20241021	107600	55.76	20240131	0.59	N	006280	5000	584 억	2329725	N	N	452	N	N
57	20241220	090219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167400	-1600	5	-0.95	93712900	561	1.25	167200	168500	166500	219500	118300	169000	167042.68	19.94	0	-303	174066	171532	168766	166232	163466	172800	167500	584	50500	5000	128440	100	1	11686538	19563	-73.45	1.46	12	0.00	-2279.00	114314.00	181800	20241021	-7.92	107600	20240131	55.58	181800	-7.92	20241021	107600	55.58	20240131	181800	-7.92	20241021	107600	55.58	20240131	0.59	N	006280	5000	584 억	2329725	N	N	452	N	N
58	20241219	160219	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169000	-1900	5	-1.11	7533157400	44730	119.74	167200	171300	166000	222000	119700	170900	168413.67	19.94	0	-4735	175100	173000	169900	167800	164700	171450	166250	584	51100	5000	129880	100	1	11686538	19750	-74.16	1.48	12	0.38	-2279.00	114314.00	181800	20241021	-7.04	107600	20240131	57.06	181800	-7.04	20241021	107600	57.06	20240131	181800	-7.04	20241021	107600	57.06	20240131	0.61	N	006280	5000	584 억	2330289	N	N	439	N	N
59	20241219	150217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169300	-1600	5	-0.94	6815197600	40476	108.35	167200	171300	166000	222000	119700	170900	168376.26	19.94	0	-6007	175100	173000	169900	167800	164700	171450	166250	584	51100	5000	129880	100	1	11686538	19785	-74.29	1.48	12	0.35	-2279.00	114314.00	181800	20241021	-6.88	107600	20240131	57.34	181800	-6.88	20241021	107600	57.34	20240131	181800	-6.88	20241021	107600	57.34	20240131	0.61	N	006280	5000	584 억	2330289	N	N	266	N	N
60	20241219	140218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170800	-100	5	-0.06	5661280000	33681	90.16	167200	171300	166000	222000	119700	170900	168085.27	19.94	0	-3325	175100	173000	169900	167800	164700	171450	166250	584	51100	5000	129880	100	1	11686538	19961	-74.95	1.49	12	0.29	-2279.00	114314.00	181800	20241021	-6.05	107600	20240131	58.74	181800	-6.05	20241021	107600	58.74	20240131	181800	-6.05	20241021	107600	58.74	20240131	0.61	N	006280	5000	584 억	2330289	N	N	266	N	N
61	20241219	130217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	166900	-4000	5	-2.34	4312231000	25721	68.85	167200	170800	166000	222000	119700	170900	167654.10	19.94	0	-3135	175100	173000	169900	167800	164700	171450	166250	584	51100	5000	129880	100	1	11686538	19505	-73.23	1.46	12	0.22	-2279.00	114314.00	181800	20241021	-8.20	107600	20240131	55.11	181800	-8.20	20241021	107600	55.11	20240131	181800	-8.20	20241021	107600	55.11	20240131	0.61	N	006280	5000	584 억	2330289	N	N	266	N	N
62	20241219	120218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167400	-3500	5	-2.05	3661395200	21817	58.40	167200	170800	166000	222000	119700	170900	167823.04	19.94	0	-2194	175100	173000	169900	167800	164700	171450	166250	584	51100	5000	129880	100	1	11686538	19563	-73.45	1.46	12	0.19	-2279.00	114314.00	181800	20241021	-7.92	107600	20240131	55.58	181800	-7.92	20241021	107600	55.58	20240131	181800	-7.92	20241021	107600	55.58	20240131	0.61	N	006280	5000	584 억	2330289	N	N	266	N	N
63	20241219	110218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167400	-3500	5	-2.05	2473899400	14700	39.35	167200	170800	166500	222000	119700	170900	168292.48	19.94	0	-1271	175100	173000	169900	167800	164700	171450	166250	584	51100	5000	129880	100	1	11686538	19563	-73.45	1.46	12	0.13	-2279.00	114314.00	181800	20241021	-7.92	107600	20240131	55.58	181800	-7.92	20241021	107600	55.58	20240131	181800	-7.92	20241021	107600	55.58	20240131	0.61	N	006280	5000	584 억	2330289	N	N	266	N	N
64	20241219	100218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168300	-2600	5	-1.52	1633950200	9709	25.99	167200	170800	166500	222000	119700	170900	168292.33	19.94	0	-98	175100	173000	169900	167800	164700	171450	166250	584	51100	5000	129880	100	1	11686538	19668	-73.85	1.47	12	0.08	-2279.00	114314.00	181800	20241021	-7.43	107600	20240131	56.41	181800	-7.43	20241021	107600	56.41	20240131	181800	-7.43	20241021	107600	56.41	20240131	0.61	N	006280	5000	584 억	2330289	N	N	266	N	N
65	20241219	090218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168500	-2400	5	-1.40	144498900	864	2.31	167200	168800	166500	222000	119700	170900	167244.10	19.94	0	53	175100	173000	169900	167800	164700	171450	166250	584	51100	5000	129880	100	1	11686538	19692	-73.94	1.47	12	0.01	-2279.00	114314.00	181800	20241021	-7.32	107600	20240131	56.60	181800	-7.32	20241021	107600	56.60	20240131	181800	-7.32	20241021	107600	56.60	20240131	0.61	N	006280	5000	584 억	2330289	N	N	266	N	N
66	20241218	160217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170900	600	2	0.35	6296104500	37024	76.87	171500	172000	166800	221000	119300	170300	170054.11	20.03	0	-7991	174433	172366	169833	167766	165233	173400	168800	584	50700	5000	129420	100	1	11686538	19972	-74.99	1.50	12	0.32	-2279.00	114314.00	181800	20241021	-6.00	107600	20240131	58.83	181800	-6.00	20241021	107600	58.83	20240131	181800	-6.00	20241021	107600	58.83	20240131	0.63	N	006280	5000	584 억	2340810	N	N	266	N	N
67	20241218	150218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171600	1300	2	0.76	6042301100	35542	73.79	171500	172000	166800	221000	119300	170300	170004.53	20.03	0	-7453	174433	172366	169833	167766	165233	173400	168800	584	50700	5000	129420	100	1	11686538	20054	-75.30	1.50	12	0.30	-2279.00	114314.00	181800	20241021	-5.61	107600	20240131	59.48	181800	-5.61	20241021	107600	59.48	20240131	181800	-5.61	20241021	107600	59.48	20240131	0.63	N	006280	5000	584 억	2340810	N	N	169	N	N
68	20241218	140217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171200	900	2	0.53	4584879200	27042	56.14	171500	171500	166800	221000	119300	170300	169546.60	20.03	0	-4757	174433	172366	169833	167766	165233	173400	168800	584	50700	5000	129420	100	1	11686538	20007	-75.12	1.50	12	0.23	-2279.00	114314.00	181800	20241021	-5.83	107600	20240131	59.11	181800	-5.83	20241021	107600	59.11	20240131	181800	-5.83	20241021	107600	59.11	20240131	0.63	N	006280	5000	584 억	2340810	N	N	169	N	N
69	20241218	130218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169700	-600	5	-0.35	3681213900	21738	45.13	171500	171500	166800	221000	119300	170300	169344.65	20.03	0	-3747	174433	172366	169833	167766	165233	173400	168800	584	50700	5000	129420	100	1	11686538	19832	-74.46	1.48	12	0.19	-2279.00	114314.00	181800	20241021	-6.66	107600	20240131	57.71	181800	-6.66	20241021	107600	57.71	20240131	181800	-6.66	20241021	107600	57.71	20240131	0.63	N	006280	5000	584 억	2340810	N	N	169	N	N
70	20241218	120218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170100	-200	5	-0.12	3019418600	17845	37.05	171500	171500	166800	221000	119300	170300	169202.50	20.03	0	-2510	174433	172366	169833	167766	165233	173400	168800	584	50700	5000	129420	100	1	11686538	19879	-74.64	1.49	12	0.15	-2279.00	114314.00	181800	20241021	-6.44	107600	20240131	58.09	181800	-6.44	20241021	107600	58.09	20240131	181800	-6.44	20241021	107600	58.09	20240131	0.63	N	006280	5000	584 억	2340810	N	N	169	N	N
71	20241218	110217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169500	-800	5	-0.47	2436578700	14416	29.93	171500	171500	166800	221000	119300	170300	169019.06	20.03	0	-1545	174433	172366	169833	167766	165233	173400	168800	584	50700	5000	129420	100	1	11686538	19809	-74.37	1.48	12	0.12	-2279.00	114314.00	181800	20241021	-6.77	107600	20240131	57.53	181800	-6.77	20241021	107600	57.53	20240131	181800	-6.77	20241021	107600	57.53	20240131	0.63	N	006280	5000	584 억	2340810	N	N	169	N	N
72	20241218	100218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169000	-1300	5	-0.76	1525816700	9063	18.82	171500	171500	166800	221000	119300	170300	168356.69	20.03	0	-720	174433	172366	169833	167766	165233	173400	168800	584	50700	5000	129420	100	1	11686538	19750	-74.16	1.48	12	0.08	-2279.00	114314.00	181800	20241021	-7.04	107600	20240131	57.06	181800	-7.04	20241021	107600	57.06	20240131	181800	-7.04	20241021	107600	57.06	20240131	0.63	N	006280	5000	584 억	2340810	N	N	169	N	N
73	20241218	090218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169700	-600	5	-0.35	102579400	601	1.25	171500	171500	169700	221000	119300	170300	170681.20	20.03	0	-465	174433	172366	169833	167766	165233	173400	168800	584	50700	5000	129420	100	1	11686538	19832	-74.46	1.48	12	0.01	-2279.00	114314.00	181800	20241021	-6.66	107600	20240131	57.71	181800	-6.66	20241021	107600	57.71	20240131	181800	-6.66	20241021	107600	57.71	20240131	0.63	N	006280	5000	584 억	2340810	N	N	169	N	N
74	20241217	160217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	170300	1000	2	0.59	8157414600	48105	54.57	169500	171900	167300	220000	118600	169300	169574.74	20.03	0	-317	177566	173432	169766	165632	161966	175500	167700	584	50700	5000	128660	100	1	11686538	19902	-74.73	1.49	12	0.41	-2279.00	114314.00	181800	20241021	-6.33	107600	20240131	58.27	181800	-6.33	20241021	107600	58.27	20240131	181800	-6.33	20241021	107600	58.27	20240131	0.64	N	006280	5000	584 억	2340558	N	N	169	N	N
75	20241217	150217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168600	-700	5	-0.41	7413245700	43725	49.60	169500	171900	167300	220000	118600	169300	169542.50	20.03	0	-451	177566	173432	169766	165632	161966	175500	167700	584	50700	5000	128660	100	1	11686538	19704	-73.98	1.47	12	0.37	-2279.00	114314.00	181800	20241021	-7.26	107600	20240131	56.69	181800	-7.26	20241021	107600	56.69	20240131	181800	-7.26	20241021	107600	56.69	20240131	0.64	N	006280	5000	584 억	2340558	N	N	385	N	N
76	20241217	140218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168100	-1200	5	-0.71	5898029100	34727	39.40	169500	171900	168100	220000	118600	169300	169839.87	20.03	0	389	177566	173432	169766	165632	161966	175500	167700	584	50700	5000	128660	100	1	11686538	19645	-73.76	1.47	12	0.30	-2279.00	114314.00	181800	20241021	-7.54	107600	20240131	56.23	181800	-7.54	20241021	107600	56.23	20240131	181800	-7.54	20241021	107600	56.23	20240131	0.64	N	006280	5000	584 억	2340558	N	N	385	N	N
77	20241217	130213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169700	400	2	0.24	4850221700	28523	32.36	169500	171900	168200	220000	118600	169300	170045.99	20.03	0	785	177566	173432	169766	165632	161966	175500	167700	584	50700	5000	128660	100	1	11686538	19832	-74.46	1.48	12	0.24	-2279.00	114314.00	181800	20241021	-6.66	107600	20240131	57.71	181800	-6.66	20241021	107600	57.71	20240131	181800	-6.66	20241021	107600	57.71	20240131	0.64	N	006280	5000	584 억	2340558	N	N	385	N	N
78	20241217	120217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169700	400	2	0.24	3964999500	23283	26.41	169500	171900	168200	220000	118600	169300	170295.90	20.03	0	-109	177566	173432	169766	165632	161966	175500	167700	584	50700	5000	128660	100	1	11686538	19832	-74.46	1.48	12	0.20	-2279.00	114314.00	181800	20241021	-6.66	107600	20240131	57.71	181800	-6.66	20241021	107600	57.71	20240131	181800	-6.66	20241021	107600	57.71	20240131	0.64	N	006280	5000	584 억	2340558	N	N	385	N	N
79	20241217	110217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171100	1800	2	1.06	2848770300	16754	19.01	169500	171900	168200	220000	118600	169300	170035.23	20.03	0	-1	177566	173432	169766	165632	161966	175500	167700	584	50700	5000	128660	100	1	11686538	19996	-75.08	1.50	12	0.14	-2279.00	114314.00	181800	20241021	-5.89	107600	20240131	59.01	181800	-5.89	20241021	107600	59.01	20240131	181800	-5.89	20241021	107600	59.01	20240131	0.64	N	006280	5000	584 억	2340558	N	N	385	N	N
80	20241217	100217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169300	0	3	0.00	1651367300	9720	11.03	169500	171900	168200	220000	118600	169300	169893.76	20.03	0	-303	177566	173432	169766	165632	161966	175500	167700	584	50700	5000	128660	100	1	11686538	19785	-74.29	1.48	12	0.08	-2279.00	114314.00	181800	20241021	-6.88	107600	20240131	57.34	181800	-6.88	20241021	107600	57.34	20240131	181800	-6.88	20241021	107600	57.34	20240131	0.64	N	006280	5000	584 억	2340558	N	N	385	N	N
81	20241217	090217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168400	-900	5	-0.53	71581300	423	0.48	169500	169700	168400	220000	118600	169300	169222.93	20.03	0	-119	177566	173432	169766	165632	161966	175500	167700	584	50700	5000	128660	100	1	11686538	19680	-73.89	1.47	12	0.00	-2279.00	114314.00	181800	20241021	-7.37	107600	20240131	56.51	181800	-7.37	20241021	107600	56.51	20240131	181800	-7.37	20241021	107600	56.51	20240131	0.64	N	006280	5000	584 억	2340558	N	N	385	N	N
82	20241216	160217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169300	3500	2	2.11	15054491700	88066	198.83	166100	173900	166100	215500	116100	165800	170948.01	20.06	0	5709	170066	167932	166466	164332	162866	167200	163600	584	49700	5000	126000	100	1	11686538	19785	-74.29	1.48	12	0.75	-2279.00	114314.00	181800	20241021	-6.88	107600	20240131	57.34	181800	-6.88	20241021	107600	57.34	20240131	181800	-6.88	20241021	107600	57.34	20240131	0.63	N	006280	5000	584 억	2344747	N	N	385	N	N
83	20241216	150217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	169200	3400	2	2.05	13804511900	80661	182.11	166100	173900	166100	215500	116100	165800	171142.80	20.06	0	3391	170066	167932	166466	164332	162866	167200	163600	584	49700	5000	126000	100	1	11686538	19774	-74.24	1.48	12	0.69	-2279.00	114314.00	181800	20241021	-6.93	107600	20240131	57.25	181800	-6.93	20241021	107600	57.25	20240131	181800	-6.93	20241021	107600	57.25	20240131	0.63	N	006280	5000	584 억	2344747	N	N	323	N	N
84	20241216	140216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171300	5500	2	3.32	11628037800	67945	153.40	166100	173900	166100	215500	116100	165800	171139.53	20.06	0	4806	170066	167932	166466	164332	162866	167200	163600	584	49700	5000	126000	100	1	11686538	20019	-75.16	1.50	12	0.58	-2279.00	114314.00	181800	20241021	-5.78	107600	20240131	59.20	181800	-5.78	20241021	107600	59.20	20240131	181800	-5.78	20241021	107600	59.20	20240131	0.63	N	006280	5000	584 억	2344747	N	N	323	N	N
85	20241216	130217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	172700	6900	2	4.16	9943118200	58130	131.24	166100	173900	166100	215500	116100	165800	171050.32	20.06	0	5947	170066	167932	166466	164332	162866	167200	163600	584	49700	5000	126000	100	1	11686538	20183	-75.78	1.51	12	0.50	-2279.00	114314.00	181800	20241021	-5.01	107600	20240131	60.50	181800	-5.01	20241021	107600	60.50	20240131	181800	-5.01	20241021	107600	60.50	20240131	0.63	N	006280	5000	584 억	2344747	N	N	323	N	N
86	20241216	120218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	172900	7100	2	4.28	8788748300	51453	116.17	166100	173900	166100	215500	116100	165800	170811.87	20.06	0	6213	170066	167932	166466	164332	162866	167200	163600	584	49700	5000	126000	100	1	11686538	20206	-75.87	1.51	12	0.44	-2279.00	114314.00	181800	20241021	-4.90	107600	20240131	60.69	181800	-4.90	20241021	107600	60.69	20240131	181800	-4.90	20241021	107600	60.69	20240131	0.63	N	006280	5000	584 억	2344747	N	N	323	N	N
87	20241216	110217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171700	5900	2	3.56	6676643700	39226	88.56	166100	172100	166100	215500	116100	165800	170210.44	20.06	0	4235	170066	167932	166466	164332	162866	167200	163600	584	49700	5000	126000	100	1	11686538	20066	-75.34	1.50	12	0.34	-2279.00	114314.00	181800	20241021	-5.56	107600	20240131	59.57	181800	-5.56	20241021	107600	59.57	20240131	181800	-5.56	20241021	107600	59.57	20240131	0.63	N	006280	5000	584 억	2344747	N	N	323	N	N
88	20241216	100216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	171200	5400	2	3.26	4524844200	26644	60.15	166100	171600	166100	215500	116100	165800	169827.07	20.06	0	2662	170066	167932	166466	164332	162866	167200	163600	584	49700	5000	126000	100	1	11686538	20007	-75.12	1.50	12	0.23	-2279.00	114314.00	181800	20241021	-5.83	107600	20240131	59.11	181800	-5.83	20241021	107600	59.11	20240131	181800	-5.83	20241021	107600	59.11	20240131	0.63	N	006280	5000	584 억	2344747	N	N	323	N	N
89	20241216	090217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167000	1200	2	0.72	315801000	1892	4.27	166100	167900	166100	215500	116100	165800	166917.98	20.06	0	-171	170066	167932	166466	164332	162866	167200	163600	584	49700	5000	126000	100	1	11686538	19517	-73.28	1.46	12	0.02	-2279.00	114314.00	181800	20241021	-8.14	107600	20240131	55.20	181800	-8.14	20241021	107600	55.20	20240131	181800	-8.14	20241021	107600	55.20	20240131	0.63	N	006280	5000	584 억	2344747	N	N	323	N	N
90	20241213	160211	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	165800	-2500	5	-1.49	7346825300	44124	22.52	168500	168600	165000	218500	117900	168300	166504.37	20.07	0	-1207	185033	176666	168633	160266	152233	180850	164450	584	50200	5000	127900	100	1	11686538	19376	-72.75	1.45	12	0.38	-2279.00	114314.00	181800	20241021	-8.80	107600	20240131	54.09	181800	-8.80	20241021	107600	54.09	20240131	181800	-8.80	20241021	107600	54.09	20240131	0.65	N	006280	5000	584 억	2345427	N	N	323	N	N
91	20241213	150217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	166000	-2300	5	-1.37	6681389500	40118	20.48	168500	168600	165000	218500	117900	168300	166543.39	20.07	0	-92	185033	176666	168633	160266	152233	180850	164450	584	50200	5000	127900	100	1	11686538	19400	-72.84	1.45	12	0.34	-2279.00	114314.00	181800	20241021	-8.69	107600	20240131	54.28	181800	-8.69	20241021	107600	54.28	20240131	181800	-8.69	20241021	107600	54.28	20240131	0.65	N	006280	5000	584 억	2345427	N	N	3524	N	N
92	20241213	140217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	166200	-2100	5	-1.25	5334581600	31991	16.33	168500	168600	165000	218500	117900	168300	166752.53	20.07	0	1107	185033	176666	168633	160266	152233	180850	164450	584	50200	5000	127900	100	1	11686538	19423	-72.93	1.45	12	0.27	-2279.00	114314.00	181800	20241021	-8.58	107600	20240131	54.46	181800	-8.58	20241021	107600	54.46	20240131	181800	-8.58	20241021	107600	54.46	20240131	0.65	N	006280	5000	584 억	2345427	N	N	3524	N	N
93	20241213	130217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167500	-800	5	-0.48	4688334200	28111	14.35	168500	168600	165000	218500	117900	168300	166779.29	20.07	0	1497	185033	176666	168633	160266	152233	180850	164450	584	50200	5000	127900	100	1	11686538	19575	-73.50	1.47	12	0.24	-2279.00	114314.00	181800	20241021	-7.87	107600	20240131	55.67	181800	-7.87	20241021	107600	55.67	20240131	181800	-7.87	20241021	107600	55.67	20240131	0.65	N	006280	5000	584 억	2345427	N	N	3524	N	N
94	20241213	120217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167600	-700	5	-0.42	4176376600	25051	12.79	168500	168600	165000	218500	117900	168300	166714.90	20.07	0	872	185033	176666	168633	160266	152233	180850	164450	584	50200	5000	127900	100	1	11686538	19587	-73.54	1.47	12	0.21	-2279.00	114314.00	181800	20241021	-7.81	107600	20240131	55.76	181800	-7.81	20241021	107600	55.76	20240131	181800	-7.81	20241021	107600	55.76	20240131	0.65	N	006280	5000	584 억	2345427	N	N	3524	N	N
95	20241213	110217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	165800	-2500	5	-1.49	3409421600	20455	10.44	168500	168600	165000	218500	117900	168300	166679.05	20.07	0	1209	185033	176666	168633	160266	152233	180850	164450	584	50200	5000	127900	100	1	11686538	19376	-72.75	1.45	12	0.18	-2279.00	114314.00	181800	20241021	-8.80	107600	20240131	54.09	181800	-8.80	20241021	107600	54.09	20240131	181800	-8.80	20241021	107600	54.09	20240131	0.65	N	006280	5000	584 억	2345427	N	N	3524	N	N
96	20241213	100216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167300	-1000	5	-0.59	2495293800	14964	7.64	168500	168600	165000	218500	117900	168300	166753.02	20.07	0	1741	185033	176666	168633	160266	152233	180850	164450	584	50200	5000	127900	100	1	11686538	19552	-73.41	1.46	12	0.13	-2279.00	114314.00	181800	20241021	-7.98	107600	20240131	55.48	181800	-7.98	20241021	107600	55.48	20240131	181800	-7.98	20241021	107600	55.48	20240131	0.65	N	006280	5000	584 억	2345427	N	N	3524	N	N
97	20241213	090216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	166200	-2100	5	-1.25	343877800	2050	1.05	168500	168600	165900	218500	117900	168300	167745.00	20.07	0	-1034	185033	176666	168633	160266	152233	180850	164450	584	50200	5000	127900	100	1	11686538	19423	-72.93	1.45	12	0.02	-2279.00	114314.00	181800	20241021	-8.58	107600	20240131	54.46	181800	-8.58	20241021	107600	54.46	20240131	181800	-8.58	20241021	107600	54.46	20240131	0.65	N	006280	5000	584 억	2345427	N	N	3524	N	N
98	20241212	160216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168300	11900	2	7.61	32902595200	195035	411.05	161100	177000	160600	203000	109500	156400	168706.30	19.90	0	21695	164666	160532	153766	149632	142866	162600	151700	584	46600	5000	118860	100	1	11686538	19668	-73.85	1.47	12	1.67	-2279.00	114314.00	181800	20241021	-7.43	107600	20240131	56.41	181800	-7.43	20241021	107600	56.41	20240131	181800	-7.43	20241021	107600	56.41	20240131	0.63	N	006280	5000	584 억	2325830	N	N	3524	N	N
99	20241212	150216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167000	10600	2	6.78	29778879100	176384	371.74	161100	177000	160600	203000	109500	156400	168834.40	19.90	0	15756	164666	160532	153766	149632	142866	162600	151700	584	46600	5000	118860	100	1	11686538	19517	-73.28	1.46	12	1.51	-2279.00	114314.00	181800	20241021	-8.14	107600	20240131	55.20	181800	-8.14	20241021	107600	55.20	20240131	181800	-8.14	20241021	107600	55.20	20240131	0.63	N	006280	5000	584 억	2325830	N	N	150	N	N
100	20241212	140216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	165500	9100	2	5.82	27128757700	160487	338.24	161100	177000	160600	203000	109500	156400	169045.34	19.90	0	13677	164666	160532	153766	149632	142866	162600	151700	584	46600	5000	118860	100	1	11686538	19341	-72.62	1.45	12	1.37	-2279.00	114314.00	181800	20241021	-8.97	107600	20240131	53.81	181800	-8.97	20241021	107600	53.81	20240131	181800	-8.97	20241021	107600	53.81	20240131	0.63	N	006280	5000	584 억	2325830	N	N	150	N	N
101	20241212	130216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	166700	10300	2	6.59	24773919800	146242	308.22	161100	177000	160600	203000	109500	156400	169409.37	19.90	0	13266	164666	160532	153766	149632	142866	162600	151700	584	46600	5000	118860	100	1	11686538	19481	-73.15	1.46	12	1.25	-2279.00	114314.00	181800	20241021	-8.31	107600	20240131	54.93	181800	-8.31	20241021	107600	54.93	20240131	181800	-8.31	20241021	107600	54.93	20240131	0.63	N	006280	5000	584 억	2325830	N	N	150	N	N
102	20241212	120214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	166600	10200	2	6.52	23264913000	137189	289.14	161100	177000	160600	203000	109500	156400	169589.18	19.90	0	14551	164666	160532	153766	149632	142866	162600	151700	584	46600	5000	118860	100	1	11686538	19470	-73.10	1.46	12	1.17	-2279.00	114314.00	181800	20241021	-8.36	107600	20240131	54.83	181800	-8.36	20241021	107600	54.83	20240131	181800	-8.36	20241021	107600	54.83	20240131	0.63	N	006280	5000	584 억	2325830	N	N	150	N	N
103	20241212	110215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	167100	10700	2	6.84	21395524900	125974	265.50	161100	177000	160600	203000	109500	156400	169847.74	19.90	0	13628	164666	160532	153766	149632	142866	162600	151700	584	46600	5000	118860	100	1	11686538	19528	-73.32	1.46	12	1.08	-2279.00	114314.00	181800	20241021	-8.09	107600	20240131	55.30	181800	-8.09	20241021	107600	55.30	20240131	181800	-8.09	20241021	107600	55.30	20240131	0.63	N	006280	5000	584 억	2325830	N	N	150	N	N
104	20241212	100215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	168200	11800	2	7.54	17760237500	104402	220.03	161100	177000	160600	203000	109500	156400	170122.50	19.90	0	11744	164666	160532	153766	149632	142866	162600	151700	584	46600	5000	118860	100	1	11686538	19657	-73.80	1.47	12	0.89	-2279.00	114314.00	181800	20241021	-7.48	107600	20240131	56.32	181800	-7.48	20241021	107600	56.32	20240131	181800	-7.48	20241021	107600	56.32	20240131	0.63	N	006280	5000	584 억	2325830	N	N	150	N	N
105	20241212	090216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	166300	9900	2	6.33	2001985800	12173	25.66	161100	168000	160600	203000	109500	156400	164504.44	19.90	0	-351	164666	160532	153766	149632	142866	162600	151700	584	46600	5000	118860	100	1	11686538	19435	-72.97	1.45	12	0.10	-2279.00	114314.00	181800	20241021	-8.53	107600	20240131	54.55	181800	-8.53	20241021	107600	54.55	20240131	181800	-8.53	20241021	107600	54.55	20240131	0.63	N	006280	5000	584 억	2325830	N	N	150	N	N
106	20241211	160215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	156400	8600	2	5.82	7348431600	47393	135.09	149500	157900	147000	192100	103500	147800	155052.04	19.96	0	-5622	154266	151032	145766	142532	137266	152650	144150	584	44300	5000	112320	100	1	11686538	18278	-68.63	1.37	12	0.41	-2279.00	114314.00	181800	20241021	-13.97	107600	20240131	45.35	181800	-13.97	20241021	107600	45.35	20240131	181800	-13.97	20241021	107600	45.35	20240131	0.65	N	006280	5000	584 억	2332897	N	N	150	N	N
107	20241211	150155	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	157300	9500	2	6.43	7040372400	45429	129.49	149500	157900	147000	192100	103500	147800	154975.60	19.96	0	-5426	154266	151032	145766	142532	137266	152650	144150	584	44300	5000	112320	100	1	11686538	18383	-69.02	1.38	12	0.39	-2279.00	114314.00	181800	20241021	-13.48	107600	20240131	46.19	181800	-13.48	20241021	107600	46.19	20240131	181800	-13.48	20241021	107600	46.19	20240131	0.65	N	006280	5000	584 억	2332897	N	N	278	N	N
108	20241211	140215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	156500	8700	2	5.89	5525998200	35792	102.02	149500	156900	147000	192100	103500	147800	154392.36	19.96	0	-3139	154266	151032	145766	142532	137266	152650	144150	584	44300	5000	112320	100	1	11686538	18289	-68.67	1.37	12	0.31	-2279.00	114314.00	181800	20241021	-13.92	107600	20240131	45.45	181800	-13.92	20241021	107600	45.45	20240131	181800	-13.92	20241021	107600	45.45	20240131	0.65	N	006280	5000	584 억	2332897	N	N	278	N	N
109	20241211	130216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	156000	8200	2	5.55	4790316700	31077	88.58	149500	156900	147000	192100	103500	147800	154143.88	19.96	0	-1228	154266	151032	145766	142532	137266	152650	144150	584	44300	5000	112320	100	1	11686538	18231	-68.45	1.36	12	0.27	-2279.00	114314.00	181800	20241021	-14.19	107600	20240131	44.98	181800	-14.19	20241021	107600	44.98	20240131	181800	-14.19	20241021	107600	44.98	20240131	0.65	N	006280	5000	584 억	2332897	N	N	278	N	N
110	20241211	120215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	156900	9100	2	6.16	4289173800	27862	79.42	149500	156900	147000	192100	103500	147800	153943.94	19.96	0	-226	154266	151032	145766	142532	137266	152650	144150	584	44300	5000	112320	100	1	11686538	18336	-68.85	1.37	12	0.24	-2279.00	114314.00	181800	20241021	-13.70	107600	20240131	45.82	181800	-13.70	20241021	107600	45.82	20240131	181800	-13.70	20241021	107600	45.82	20240131	0.65	N	006280	5000	584 억	2332897	N	N	278	N	N
111	20241211	110216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	156500	8700	2	5.89	3241321900	21166	60.33	149500	156500	147000	192100	103500	147800	153138.65	19.96	0	1388	154266	151032	145766	142532	137266	152650	144150	584	44300	5000	112320	100	1	11686538	18289	-68.67	1.37	12	0.18	-2279.00	114314.00	181800	20241021	-13.92	107600	20240131	45.45	181800	-13.92	20241021	107600	45.45	20240131	181800	-13.92	20241021	107600	45.45	20240131	0.65	N	006280	5000	584 억	2332897	N	N	278	N	N
112	20241211	100216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152100	4300	2	2.91	1371471500	9106	25.96	149500	153800	147000	192100	103500	147800	150612.47	19.96	0	-521	154266	151032	145766	142532	137266	152650	144150	584	44300	5000	112320	100	1	11686538	17775	-66.74	1.33	12	0.08	-2279.00	114314.00	181800	20241021	-16.34	107600	20240131	41.36	181800	-16.34	20241021	107600	41.36	20240131	181800	-16.34	20241021	107600	41.36	20240131	0.65	N	006280	5000	584 억	2332897	N	N	278	N	N
113	20241211	090217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	147800	0	3	0.00	58900800	395	1.13	149500	149500	147800	192100	103500	147800	149122.65	19.96	0	-135	154266	151032	145766	142532	137266	152650	144150	584	44300	5000	112320	100	1	11686538	17273	-64.85	1.29	12	0.00	-2279.00	114314.00	181800	20241021	-18.70	107600	20240131	37.36	181800	-18.70	20241021	107600	37.36	20240131	181800	-18.70	20241021	107600	37.36	20240131	0.65	N	006280	5000	584 억	2332897	N	N	278	N	N
114	20241210	160215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	147800	7500	2	5.35	5065264800	34992	106.75	141600	149000	140500	182300	98300	140300	144754.24	20.00	0	-4865	149033	144666	142333	137966	135633	143500	136800	584	42000	5000	106620	100	1	11686538	17273	-64.85	1.29	12	0.30	-2279.00	114314.00	181800	20241021	-18.70	107600	20240131	37.36	181800	-18.70	20241021	107600	37.36	20240131	181800	-18.70	20241021	107600	37.36	20240131	0.66	N	006280	5000	584 억	2337703	N	N	278	N	N
115	20241210	150215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	148000	7700	2	5.49	4553368000	31540	96.22	141600	148700	140500	182300	98300	140300	144368.04	20.00	0	-3487	149033	144666	142333	137966	135633	143500	136800	584	42000	5000	106620	100	1	11686538	17296	-64.94	1.29	12	0.27	-2279.00	114314.00	181800	20241021	-18.59	107600	20240131	37.55	181800	-18.59	20241021	107600	37.55	20240131	181800	-18.59	20241021	107600	37.55	20240131	0.66	N	006280	5000	584 억	2337703	N	N	612	N	N
116	20241210	140215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	145400	5100	2	3.64	3317363000	23114	70.52	141600	145500	140500	182300	98300	140300	143521.80	20.00	0	-56	149033	144666	142333	137966	135633	143500	136800	584	42000	5000	106620	100	1	11686538	16992	-63.80	1.27	12	0.20	-2279.00	114314.00	181800	20241021	-20.02	107600	20240131	35.13	181800	-20.02	20241021	107600	35.13	20240131	181800	-20.02	20241021	107600	35.13	20240131	0.66	N	006280	5000	584 억	2337703	N	N	612	N	N
117	20241210	130214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	145200	4900	2	3.49	2786567300	19449	59.34	141600	145500	140500	182300	98300	140300	143275.61	20.00	0	1084	149033	144666	142333	137966	135633	143500	136800	584	42000	5000	106620	100	1	11686538	16969	-63.71	1.27	12	0.17	-2279.00	114314.00	181800	20241021	-20.13	107600	20240131	34.94	181800	-20.13	20241021	107600	34.94	20240131	181800	-20.13	20241021	107600	34.94	20240131	0.66	N	006280	5000	584 억	2337703	N	N	612	N	N
118	20241210	120214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	144200	3900	2	2.78	2423410700	16937	51.67	141600	144500	140500	182300	98300	140300	143083.82	20.00	0	676	149033	144666	142333	137966	135633	143500	136800	584	42000	5000	106620	100	1	11686538	16852	-63.27	1.26	12	0.14	-2279.00	114314.00	181800	20241021	-20.68	107600	20240131	34.01	181800	-20.68	20241021	107600	34.01	20240131	181800	-20.68	20241021	107600	34.01	20240131	0.66	N	006280	5000	584 억	2337703	N	N	612	N	N
119	20241210	110214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	143600	3300	2	2.35	2118335800	14817	45.20	141600	144500	140500	182300	98300	140300	142966.58	20.00	0	715	149033	144666	142333	137966	135633	143500	136800	584	42000	5000	106620	100	1	11686538	16782	-63.01	1.26	12	0.13	-2279.00	114314.00	181800	20241021	-21.01	107600	20240131	33.46	181800	-21.01	20241021	107600	33.46	20240131	181800	-21.01	20241021	107600	33.46	20240131	0.66	N	006280	5000	584 억	2337703	N	N	612	N	N
120	20241210	100214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	144400	4100	2	2.92	1181340700	8279	25.26	141600	144500	140500	182300	98300	140300	142691.23	20.00	0	-307	149033	144666	142333	137966	135633	143500	136800	584	42000	5000	106620	100	1	11686538	16875	-63.36	1.26	12	0.07	-2279.00	114314.00	181800	20241021	-20.57	107600	20240131	34.20	181800	-20.57	20241021	107600	34.20	20240131	181800	-20.57	20241021	107600	34.20	20240131	0.66	N	006280	5000	584 억	2337703	N	N	612	N	N
121	20241210	090216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	141700	1400	2	1.00	55375100	391	1.19	141600	141800	140600	182300	98300	140300	141624.30	20.00	0	152	149033	144666	142333	137966	135633	143500	136800	584	42000	5000	106620	100	1	11686538	16560	-62.18	1.24	12	0.00	-2279.00	114314.00	181800	20241021	-22.06	107600	20240131	31.69	181800	-22.06	20241021	107600	31.69	20240131	181800	-22.06	20241021	107600	31.69	20240131	0.66	N	006280	5000	584 억	2337703	N	N	612	N	N
122	20241209	160213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	140300	-9400	5	-6.28	4627626300	32401	81.54	146700	146700	140000	194600	104800	149700	142843.11	19.99	0	1540	157833	153766	149933	145866	142033	151850	143950	584	44900	5000	113770	100	1	11686538	16396	-61.56	1.23	12	0.28	-2279.00	114314.00	181800	20241021	-22.83	107600	20240131	30.39	181800	-22.83	20241021	107600	30.39	20240131	181800	-22.83	20241021	107600	30.39	20240131	0.68	N	006280	5000	584 억	2336154	N	N	612	N	N
123	20241209	150215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	141700	-8000	5	-5.34	3990376200	27875	70.15	146700	146700	141100	194600	104800	149700	143152.51	19.99	0	337	157833	153766	149933	145866	142033	151850	143950	584	44900	5000	113770	100	1	11686538	16560	-62.18	1.24	12	0.24	-2279.00	114314.00	181800	20241021	-22.06	107600	20240131	31.69	181800	-22.06	20241021	107600	31.69	20240131	181800	-22.06	20241021	107600	31.69	20240131	0.68	N	006280	5000	584 억	2336154	N	N	123	N	N
124	20241209	140215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	142600	-7100	5	-4.74	3246644200	22636	56.97	146700	146700	142100	194600	104800	149700	143428.35	19.99	0	1207	157833	153766	149933	145866	142033	151850	143950	584	44900	5000	113770	100	1	11686538	16665	-62.57	1.25	12	0.19	-2279.00	114314.00	181800	20241021	-21.56	107600	20240131	32.53	181800	-21.56	20241021	107600	32.53	20240131	181800	-21.56	20241021	107600	32.53	20240131	0.68	N	006280	5000	584 억	2336154	N	N	123	N	N
125	20241209	130216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	142500	-7200	5	-4.81	2806736800	19551	49.20	146700	146700	142100	194600	104800	149700	143559.76	19.99	0	837	157833	153766	149933	145866	142033	151850	143950	584	44900	5000	113770	100	1	11686538	16653	-62.53	1.25	12	0.17	-2279.00	114314.00	181800	20241021	-21.62	107600	20240131	32.43	181800	-21.62	20241021	107600	32.43	20240131	181800	-21.62	20241021	107600	32.43	20240131	0.68	N	006280	5000	584 억	2336154	N	N	123	N	N
126	20241209	120215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	143000	-6700	5	-4.48	2345350100	16317	41.06	146700	146700	142100	194600	104800	149700	143736.60	19.99	0	597	157833	153766	149933	145866	142033	151850	143950	584	44900	5000	113770	100	1	11686538	16712	-62.75	1.25	12	0.14	-2279.00	114314.00	181800	20241021	-21.34	107600	20240131	32.90	181800	-21.34	20241021	107600	32.90	20240131	181800	-21.34	20241021	107600	32.90	20240131	0.68	N	006280	5000	584 억	2336154	N	N	123	N	N
127	20241209	110215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	143500	-6200	5	-4.14	1953426500	13573	34.16	146700	146700	142500	194600	104800	149700	143920.03	19.99	0	947	157833	153766	149933	145866	142033	151850	143950	584	44900	5000	113770	100	1	11686538	16770	-62.97	1.26	12	0.12	-2279.00	114314.00	181800	20241021	-21.07	107600	20240131	33.36	181800	-21.07	20241021	107600	33.36	20240131	181800	-21.07	20241021	107600	33.36	20240131	0.68	N	006280	5000	584 억	2336154	N	N	123	N	N
128	20241209	100215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	144700	-5000	5	-3.34	1208818400	8385	21.10	146700	146700	142700	194600	104800	149700	144164.39	19.99	0	-365	157833	153766	149933	145866	142033	151850	143950	584	44900	5000	113770	100	1	11686538	16910	-63.49	1.27	12	0.07	-2279.00	114314.00	181800	20241021	-20.41	107600	20240131	34.48	181800	-20.41	20241021	107600	34.48	20240131	181800	-20.41	20241021	107600	34.48	20240131	0.68	N	006280	5000	584 억	2336154	N	N	123	N	N
129	20241209	090214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	144300	-5400	5	-3.61	104402300	716	1.80	146700	146700	144000	194600	104800	149700	145813.27	19.99	0	108	157833	153766	149933	145866	142033	151850	143950	584	44900	5000	113770	100	1	11686538	16864	-63.32	1.26	12	0.01	-2279.00	114314.00	181800	20241021	-20.63	107600	20240131	34.11	181800	-20.63	20241021	107600	34.11	20240131	181800	-20.63	20241021	107600	34.11	20240131	0.68	N	006280	5000	584 억	2336154	N	N	123	N	N
130	20241206	160214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149700	-2800	5	-1.84	5937948500	39696	91.65	152500	154000	146100	198200	106800	152500	149585.52	20.07	0	-2269	157900	155200	151600	148900	145300	156550	150250	584	45700	5000	115900	100	1	11686538	17495	-65.69	1.31	12	0.34	-2279.00	114314.00	181800	20241021	-17.66	107600	20240131	39.13	181800	-17.66	20241021	107600	39.13	20240131	181800	-17.66	20241021	107600	39.13	20240131	0.71	N	006280	5000	584 억	2345138	N	N	123	N	N
131	20241206	150213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150800	-1700	5	-1.11	5570129700	37251	86.01	152500	154000	146100	198200	106800	152500	149529.67	20.07	0	-1785	157900	155200	151600	148900	145300	156550	150250	584	45700	5000	115900	100	1	11686538	17623	-66.17	1.32	12	0.32	-2279.00	114314.00	181800	20241021	-17.05	107600	20240131	40.15	181800	-17.05	20241021	107600	40.15	20240131	181800	-17.05	20241021	107600	40.15	20240131	0.71	N	006280	5000	584 억	2345138	N	N	62	N	N
132	20241206	140213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149000	-3500	5	-2.30	4715073500	31549	72.84	152500	154000	146100	198200	106800	152500	149452.39	20.07	0	-203	157900	155200	151600	148900	145300	156550	150250	584	45700	5000	115900	100	1	11686538	17413	-65.38	1.30	12	0.27	-2279.00	114314.00	181800	20241021	-18.04	107600	20240131	38.48	181800	-18.04	20241021	107600	38.48	20240131	181800	-18.04	20241021	107600	38.48	20240131	0.71	N	006280	5000	584 억	2345138	N	N	62	N	N
133	20241206	130213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	148500	-4000	5	-2.62	3934122500	26298	60.72	152500	154000	146100	198200	106800	152500	149597.78	20.07	0	943	157900	155200	151600	148900	145300	156550	150250	584	45700	5000	115900	100	1	11686538	17355	-65.16	1.30	12	0.23	-2279.00	114314.00	181800	20241021	-18.32	107600	20240131	38.01	181800	-18.32	20241021	107600	38.01	20240131	181800	-18.32	20241021	107600	38.01	20240131	0.71	N	006280	5000	584 억	2345138	N	N	62	N	N
134	20241206	120213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149400	-3100	5	-2.03	3502923500	23401	54.03	152500	154000	146100	198200	106800	152500	149691.19	20.07	0	1234	157900	155200	151600	148900	145300	156550	150250	584	45700	5000	115900	100	1	11686538	17460	-65.56	1.31	12	0.20	-2279.00	114314.00	181800	20241021	-17.82	107600	20240131	38.85	181800	-17.82	20241021	107600	38.85	20240131	181800	-17.82	20241021	107600	38.85	20240131	0.71	N	006280	5000	584 억	2345138	N	N	62	N	N
135	20241206	110214	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	147400	-5100	5	-3.34	2774691300	18519	42.76	152500	154000	146100	198200	106800	152500	149829.43	20.07	0	339	157900	155200	151600	148900	145300	156550	150250	584	45700	5000	115900	100	1	11686538	17226	-64.68	1.29	12	0.16	-2279.00	114314.00	181800	20241021	-18.92	107600	20240131	36.99	181800	-18.92	20241021	107600	36.99	20240131	181800	-18.92	20241021	107600	36.99	20240131	0.71	N	006280	5000	584 억	2345138	N	N	62	N	N
136	20241206	100212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151000	-1500	5	-0.98	1607436700	10654	24.60	152500	154000	149000	198200	106800	152500	150876.36	20.07	0	1190	157900	155200	151600	148900	145300	156550	150250	584	45700	5000	115900	100	1	11686538	17647	-66.26	1.32	12	0.09	-2279.00	114314.00	181800	20241021	-16.94	107600	20240131	40.33	181800	-16.94	20241021	107600	40.33	20240131	181800	-16.94	20241021	107600	40.33	20240131	0.71	N	006280	5000	584 억	2345138	N	N	62	N	N
137	20241206	090213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	151400	-1100	5	-0.72	126805000	836	1.93	152500	152500	151000	198200	106800	152500	151680.62	20.07	0	-95	157900	155200	151600	148900	145300	156550	150250	584	45700	5000	115900	100	1	11686538	17693	-66.43	1.32	12	0.01	-2279.00	114314.00	181800	20241021	-16.72	107600	20240131	40.71	181800	-16.72	20241021	107600	40.71	20240131	181800	-16.72	20241021	107600	40.71	20240131	0.71	N	006280	5000	584 억	2345138	N	N	62	N	N
138	20241205	160211	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152500	2600	2	1.73	6581603300	43262	104.56	149900	154300	148000	194800	105000	149900	152133.44	20.14	0	-8309	156500	153200	150300	147000	144100	151750	145550	584	44900	5000	113920	100	1	11686538	17822	-66.92	1.33	12	0.37	-2279.00	114314.00	181800	20241021	-16.12	107600	20240131	41.73	181800	-16.12	20241021	107600	41.73	20240131	181800	-16.12	20241021	107600	41.73	20240131	0.74	N	006280	5000	584 억	2353828	N	N	62	N	N
139	20241205	150212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	153900	4000	2	2.67	6203850000	40797	98.61	149900	154300	148000	194800	105000	149900	152066.33	20.14	0	-7796	156500	153200	150300	147000	144100	151750	145550	584	44900	5000	113920	100	1	11686538	17986	-67.53	1.35	12	0.35	-2279.00	114314.00	181800	20241021	-15.35	107600	20240131	43.03	181800	-15.35	20241021	107600	43.03	20240131	181800	-15.35	20241021	107600	43.03	20240131	0.74	N	006280	5000	584 억	2353828	N	N	161	N	N
140	20241205	140211	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	153700	3800	2	2.54	4529520000	29905	72.28	149900	154300	148000	194800	105000	149900	151463.63	20.14	0	-2569	156500	153200	150300	147000	144100	151750	145550	584	44900	5000	113920	100	1	11686538	17962	-67.44	1.34	12	0.26	-2279.00	114314.00	181800	20241021	-15.46	107600	20240131	42.84	181800	-15.46	20241021	107600	42.84	20240131	181800	-15.46	20241021	107600	42.84	20240131	0.74	N	006280	5000	584 억	2353828	N	N	161	N	N
141	20241205	130212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152600	2700	2	1.80	3990894100	26392	63.79	149900	154300	148000	194800	105000	149900	151216.05	20.14	0	-1345	156500	153200	150300	147000	144100	151750	145550	584	44900	5000	113920	100	1	11686538	17834	-66.96	1.33	12	0.23	-2279.00	114314.00	181800	20241021	-16.06	107600	20240131	41.82	181800	-16.06	20241021	107600	41.82	20240131	181800	-16.06	20241021	107600	41.82	20240131	0.74	N	006280	5000	584 억	2353828	N	N	161	N	N
142	20241205	120212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	153800	3900	2	2.60	3491801900	23136	55.92	149900	154300	148000	194800	105000	149900	150925.05	20.14	0	212	156500	153200	150300	147000	144100	151750	145550	584	44900	5000	113920	100	1	11686538	17974	-67.49	1.35	12	0.20	-2279.00	114314.00	181800	20241021	-15.40	107600	20240131	42.94	181800	-15.40	20241021	107600	42.94	20240131	181800	-15.40	20241021	107600	42.94	20240131	0.74	N	006280	5000	584 억	2353828	N	N	161	N	N
143	20241205	110211	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152000	2100	2	1.40	2740281300	18226	44.05	149900	153200	148000	194800	105000	149900	150350.12	20.14	0	784	156500	153200	150300	147000	144100	151750	145550	584	44900	5000	113920	100	1	11686538	17764	-66.70	1.33	12	0.16	-2279.00	114314.00	181800	20241021	-16.39	107600	20240131	41.26	181800	-16.39	20241021	107600	41.26	20240131	181800	-16.39	20241021	107600	41.26	20240131	0.74	N	006280	5000	584 억	2353828	N	N	161	N	N
144	20241205	100211	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150500	600	2	0.40	1603985100	10724	25.92	149900	151700	148000	194800	105000	149900	149569.67	20.14	0	1975	156500	153200	150300	147000	144100	151750	145550	584	44900	5000	113920	100	1	11686538	17588	-66.04	1.32	12	0.09	-2279.00	114314.00	181800	20241021	-17.22	107600	20240131	39.87	181800	-17.22	20241021	107600	39.87	20240131	181800	-17.22	20241021	107600	39.87	20240131	0.74	N	006280	5000	584 억	2353828	N	N	161	N	N
145	20241205	090211	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150500	600	2	0.40	98515500	657	1.59	149900	151100	149700	194800	105000	149900	149947.49	20.14	0	214	156500	153200	150300	147000	144100	151750	145550	584	44900	5000	113920	100	1	11686538	17588	-66.04	1.32	12	0.01	-2279.00	114314.00	181800	20241021	-17.22	107600	20240131	39.87	181800	-17.22	20241021	107600	39.87	20240131	181800	-17.22	20241021	107600	39.87	20240131	0.74	N	006280	5000	584 억	2353828	N	N	161	N	N
146	20241204	160208	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149900	-4400	5	-2.85	6205304000	41347	73.40	150700	153600	147400	200500	108100	154300	150078.90	20.15	0	695	160433	157366	152833	149766	145233	158900	151300	584	46200	5000	117260	100	1	11686538	17518	-65.77	1.31	12	0.35	-2279.00	114314.00	181800	20241021	-17.55	107600	20240131	39.31	181800	-17.55	20241021	107600	39.31	20240131	181800	-17.55	20241021	107600	39.31	20240131	0.73	N	006280	5000	584 억	2355017	N	N	161	N	N
147	20241204	150210	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150400	-3900	5	-2.53	5302948100	35349	62.75	150700	153600	147400	200500	108100	154300	150016.92	20.15	0	896	160433	157366	152833	149766	145233	158900	151300	584	46200	5000	117260	100	1	11686538	17577	-65.99	1.32	12	0.30	-2279.00	114314.00	181800	20241021	-17.27	107600	20240131	39.78	181800	-17.27	20241021	107600	39.78	20240131	181800	-17.27	20241021	107600	39.78	20240131	0.73	N	006280	5000	584 억	2355017	N	N	1295	N	N
148	20241204	140209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149800	-4500	5	-2.92	4664538900	31099	55.21	150700	153600	147400	200500	108100	154300	149990.00	20.15	0	1230	160433	157366	152833	149766	145233	158900	151300	584	46200	5000	117260	100	1	11686538	17506	-65.73	1.31	12	0.27	-2279.00	114314.00	181800	20241021	-17.60	107600	20240131	39.22	181800	-17.60	20241021	107600	39.22	20240131	181800	-17.60	20241021	107600	39.22	20240131	0.73	N	006280	5000	584 억	2355017	N	N	1295	N	N
149	20241204	130209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150100	-4200	5	-2.72	4121318400	27483	48.79	150700	153600	147400	200500	108100	154300	149958.83	20.15	0	2370	160433	157366	152833	149766	145233	158900	151300	584	46200	5000	117260	100	1	11686538	17541	-65.86	1.31	12	0.24	-2279.00	114314.00	181800	20241021	-17.44	107600	20240131	39.50	181800	-17.44	20241021	107600	39.50	20240131	181800	-17.44	20241021	107600	39.50	20240131	0.73	N	006280	5000	584 억	2355017	N	N	1295	N	N
150	20241204	120209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149900	-4400	5	-2.85	3779427300	25197	44.73	150700	153600	147400	200500	108100	154300	149995.13	20.15	0	2304	160433	157366	152833	149766	145233	158900	151300	584	46200	5000	117260	100	1	11686538	17518	-65.77	1.31	12	0.22	-2279.00	114314.00	181800	20241021	-17.55	107600	20240131	39.31	181800	-17.55	20241021	107600	39.31	20240131	181800	-17.55	20241021	107600	39.31	20240131	0.73	N	006280	5000	584 억	2355017	N	N	1295	N	N
151	20241204	110207	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	147600	-6700	5	-4.34	3263303800	21740	38.59	150700	153600	147400	200500	108100	154300	150105.97	20.15	0	1830	160433	157366	152833	149766	145233	158900	151300	584	46200	5000	117260	100	1	11686538	17249	-64.77	1.29	12	0.19	-2279.00	114314.00	181800	20241021	-18.81	107600	20240131	37.17	181800	-18.81	20241021	107600	37.17	20240131	181800	-18.81	20241021	107600	37.17	20240131	0.73	N	006280	5000	584 억	2355017	N	N	1295	N	N
152	20241204	100206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149600	-4700	5	-3.05	2246862500	14888	26.43	150700	153600	147900	200500	108100	154300	150917.69	20.15	0	3147	160433	157366	152833	149766	145233	158900	151300	584	46200	5000	117260	100	1	11686538	17483	-65.64	1.31	12	0.13	-2279.00	114314.00	181800	20241021	-17.71	107600	20240131	39.03	181800	-17.71	20241021	107600	39.03	20240131	181800	-17.71	20241021	107600	39.03	20240131	0.73	N	006280	5000	584 억	2355017	N	N	1295	N	N
153	20241204	090210	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	150700	-3600	5	-2.33	377531000	2500	4.44	150700	151700	150400	200500	108100	154300	151012.40	20.15	0	767	160433	157366	152833	149766	145233	158900	151300	584	46200	5000	117260	100	1	11686538	17612	-66.13	1.32	12	0.02	-2279.00	114314.00	181800	20241021	-17.11	107600	20240131	40.06	181800	-17.11	20241021	107600	40.06	20240131	181800	-17.11	20241021	107600	40.06	20240131	0.73	N	006280	5000	584 억	2355017	N	N	1295	N	N
154	20241203	160217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	154300	6600	2	4.47	8672287400	56305	154.49	148900	155900	148300	192000	103400	147700	154023.25	20.20	0	10921	158366	153032	150166	144832	141966	151600	143400	584	44300	5000	112250	100	1	11686538	18032	-67.71	1.35	12	0.48	-2279.00	114314.00	181800	20241021	-15.13	107600	20240131	43.40	181800	-15.13	20241021	107600	43.40	20240131	181800	-15.13	20241021	107600	43.40	20240131	0.76	N	006280	5000	584 억	2361074	N	N	1295	N	N
155	20241203	150221	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155000	7300	2	4.94	8108724300	52657	144.48	148900	155900	148300	192000	103400	147700	153991.38	20.20	0	10853	158366	153032	150166	144832	141966	151600	143400	584	44300	5000	112250	100	1	11686538	18114	-68.01	1.36	12	0.45	-2279.00	114314.00	181800	20241021	-14.74	107600	20240131	44.05	181800	-14.74	20241021	107600	44.05	20240131	181800	-14.74	20241021	107600	44.05	20240131	0.76	N	006280	5000	584 억	2361074	N	N	131	N	N
156	20241203	140215	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155600	7900	2	5.35	6968178400	45322	124.35	148900	155900	148300	192000	103400	147700	153748.25	20.20	0	10531	158366	153032	150166	144832	141966	151600	143400	584	44300	5000	112250	100	1	11686538	18184	-68.28	1.36	12	0.39	-2279.00	114314.00	181800	20241021	-14.41	107600	20240131	44.61	181800	-14.41	20241021	107600	44.61	20240131	181800	-14.41	20241021	107600	44.61	20240131	0.76	N	006280	5000	584 억	2361074	N	N	131	N	N
157	20241203	130218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	154500	6800	2	4.60	5516958000	35977	98.71	148900	155100	148300	192000	103400	147700	153346.80	20.20	0	10880	158366	153032	150166	144832	141966	151600	143400	584	44300	5000	112250	100	1	11686538	18056	-67.79	1.35	12	0.31	-2279.00	114314.00	181800	20241021	-15.02	107600	20240131	43.59	181800	-15.02	20241021	107600	43.59	20240131	181800	-15.02	20241021	107600	43.59	20240131	0.76	N	006280	5000	584 억	2361074	N	N	131	N	N
158	20241203	120226	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	154900	7200	2	4.87	4671816200	30517	83.73	148900	155000	148300	192000	103400	147700	153088.97	20.20	0	10324	158366	153032	150166	144832	141966	151600	143400	584	44300	5000	112250	100	1	11686538	18102	-67.97	1.36	12	0.26	-2279.00	114314.00	181800	20241021	-14.80	107600	20240131	43.96	181800	-14.80	20241021	107600	43.96	20240131	181800	-14.80	20241021	107600	43.96	20240131	0.76	N	006280	5000	584 억	2361074	N	N	131	N	N
159	20241203	110218	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	154500	6800	2	4.60	3819604000	25002	68.60	148900	155000	148300	192000	103400	147700	152771.94	20.20	0	8223	158366	153032	150166	144832	141966	151600	143400	584	44300	5000	112250	100	1	11686538	18056	-67.79	1.35	12	0.21	-2279.00	114314.00	181800	20241021	-15.02	107600	20240131	43.59	181800	-15.02	20241021	107600	43.59	20240131	181800	-15.02	20241021	107600	43.59	20240131	0.76	N	006280	5000	584 억	2361074	N	N	131	N	N
160	20241203	100210	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	155000	7300	2	4.94	2511297300	16495	45.26	148900	155000	148300	192000	103400	147700	152245.97	20.20	0	6828	158366	153032	150166	144832	141966	151600	143400	584	44300	5000	112250	100	1	11686538	18114	-68.01	1.36	12	0.14	-2279.00	114314.00	181800	20241021	-14.74	107600	20240131	44.05	181800	-14.74	20241021	107600	44.05	20240131	181800	-14.74	20241021	107600	44.05	20240131	0.76	N	006280	5000	584 억	2361074	N	N	131	N	N
161	20241203	090210	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149800	2100	2	1.42	139214000	932	2.56	148900	150500	148900	192000	103400	147700	149371.24	20.20	0	396	158366	153032	150166	144832	141966	151600	143400	584	44300	5000	112250	100	1	11686538	17506	-65.73	1.31	12	0.01	-2279.00	114314.00	181800	20241021	-17.60	107600	20240131	39.22	181800	-17.60	20241021	107600	39.22	20240131	181800	-17.60	20241021	107600	39.22	20240131	0.76	N	006280	5000	584 억	2361074	N	N	131	N	N
162	20241202	160206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	147700	-3300	5	-2.19	5449390800	36422	56.74	155500	155500	147300	196300	105700	151000	149620.96	20.31	0	-6815	155066	153032	149866	147832	144666	154050	148850	584	45300	5000	114760	100	1	11686538	17261	-64.81	1.29	12	0.31	-2279.00	114314.00	181800	20241021	-18.76	107600	20240131	37.27	181800	-18.76	20241021	107600	37.27	20240131	181800	-18.76	20241021	107600	37.27	20240131	0.80	N	006280	5000	584 억	2373393	N	N	131	N	N
163	20241202	150213	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	148700	-2300	5	-1.52	4890678500	32650	50.86	155500	155500	147300	196300	105700	151000	149790.66	20.31	0	-6634	155066	153032	149866	147832	144666	154050	148850	584	45300	5000	114760	100	1	11686538	17378	-65.25	1.30	12	0.28	-2279.00	114314.00	181800	20241021	-18.21	107600	20240131	38.20	181800	-18.21	20241021	107600	38.20	20240131	181800	-18.21	20241021	107600	38.20	20240131	0.80	N	006280	5000	584 억	2373393	N	N	127	N	N
164	20241202	140212	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149000	-2000	5	-1.32	4246480100	28329	44.13	155500	155500	147300	196300	105700	151000	149898.27	20.31	0	-5186	155066	153032	149866	147832	144666	154050	148850	584	45300	5000	114760	100	1	11686538	17413	-65.38	1.30	12	0.24	-2279.00	114314.00	181800	20241021	-18.04	107600	20240131	38.48	181800	-18.04	20241021	107600	38.48	20240131	181800	-18.04	20241021	107600	38.48	20240131	0.80	N	006280	5000	584 억	2373393	N	N	127	N	N
165	20241202	130216	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	147900	-3100	5	-2.05	3355306800	22355	34.82	155500	155500	147300	196300	105700	151000	150091.56	20.31	0	-3915	155066	153032	149866	147832	144666	154050	148850	584	45300	5000	114760	100	1	11686538	17284	-64.90	1.29	12	0.19	-2279.00	114314.00	181800	20241021	-18.65	107600	20240131	37.45	181800	-18.65	20241021	107600	37.45	20240131	181800	-18.65	20241021	107600	37.45	20240131	0.80	N	006280	5000	584 억	2373393	N	N	127	N	N
166	20241202	120217	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149200	-1800	5	-1.19	2860641400	19014	29.62	155500	155500	148000	196300	105700	151000	150448.90	20.31	0	-2817	155066	153032	149866	147832	144666	154050	148850	584	45300	5000	114760	100	1	11686538	17436	-65.47	1.31	12	0.16	-2279.00	114314.00	181800	20241021	-17.93	107600	20240131	38.66	181800	-17.93	20241021	107600	38.66	20240131	181800	-17.93	20241021	107600	38.66	20240131	0.80	N	006280	5000	584 억	2373393	N	N	127	N	N
167	20241202	110206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	149000	-2000	5	-1.32	2475146300	16426	25.59	155500	155500	148000	196300	105700	151000	150684.45	20.31	0	-1664	155066	153032	149866	147832	144666	154050	148850	584	45300	5000	114760	100	1	11686538	17413	-65.38	1.30	12	0.14	-2279.00	114314.00	181800	20241021	-18.04	107600	20240131	38.48	181800	-18.04	20241021	107600	38.48	20240131	181800	-18.04	20241021	107600	38.48	20240131	0.80	N	006280	5000	584 억	2373393	N	N	127	N	N
168	20241202	100206	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	148800	-2200	5	-1.46	1837527100	12137	18.91	155500	155500	148600	196300	105700	151000	151399.15	20.31	0	-1132	155066	153032	149866	147832	144666	154050	148850	584	45300	5000	114760	100	1	11686538	17390	-65.29	1.30	12	0.10	-2279.00	114314.00	181800	20241021	-18.15	107600	20240131	38.29	181800	-18.15	20241021	107600	38.29	20240131	181800	-18.15	20241021	107600	38.29	20240131	0.80	N	006280	5000	584 억	2373393	N	N	127	N	N
169	20241202	090208	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	152100	1100	2	0.73	330843300	2141	3.34	155500	155500	151400	196300	105700	151000	154545.68	20.31	0	-454	155066	153032	149866	147832	144666	154050	148850	584	45300	5000	114760	100	1	11686538	17775	-66.74	1.33	12	0.02	-2279.00	114314.00	181800	20241021	-16.34	107600	20240131	41.36	181800	-16.34	20241021	107600	41.36	20240131	181800	-16.34	20241021	107600	41.36	20240131	0.80	N	006280	5000	584 억	2373393	N	N	127	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History