KissMeData/185750/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 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	20240123	120922	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	115900	6700	2	6.14	9545617700	82560	159.79	110700	117500	110700	141900	76500	109200	115620.37	12.06	0	39	113400	111300	109000	106900	104600	112350	107950	314	32700	2500	82990	100	1	12568464	14567	18.86	2.32	12	0.66	6145.00	49874.00	136500	20231227	-15.09	69571	20230726	66.59	130900	-11.46	20240102	105800	9.55	20240119	139800	-17.10	20231107	72900	58.98	20230726	1.61	N	185750	2500	314 억	1515657	N	N	52	N	N
3	20240123	110918	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	116800	7600	2	6.96	8642389300	74799	144.77	110700	117500	110700	141900	76500	109200	115541.51	12.06	0	3665	113400	111300	109000	106900	104600	112350	107950	314	32700	2500	82990	100	1	12568464	14680	19.01	2.34	12	0.60	6145.00	49874.00	136500	20231227	-14.43	69571	20230726	67.89	130900	-10.77	20240102	105800	10.40	20240119	139800	-16.45	20231107	72900	60.22	20230726	1.61	N	185750	2500	314 억	1515657	N	N	52	N	N
4	20240123	100918	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	116900	7700	2	7.05	7292382800	63234	122.39	110700	117500	110700	141900	76500	109200	115323.76	12.06	0	7385	113400	111300	109000	106900	104600	112350	107950	314	32700	2500	82990	100	1	12568464	14693	19.02	2.34	12	0.50	6145.00	49874.00	136500	20231227	-14.36	69571	20230726	68.03	130900	-10.70	20240102	105800	10.49	20240119	139800	-16.38	20231107	72900	60.36	20230726	1.61	N	185750	2500	314 억	1515657	N	N	52	N	N
5	20240123	090918	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	115200	6000	2	5.49	2797063500	24553	47.52	110700	115400	110700	141900	76500	109200	113919.42	12.06	0	3167	113400	111300	109000	106900	104600	112350	107950	314	32700	2500	82990	100	1	12568464	14479	18.75	2.31	12	0.20	6145.00	49874.00	136500	20231227	-15.60	69571	20230726	65.59	130900	-11.99	20240102	105800	8.88	20240119	139800	-17.60	20231107	72900	58.02	20230726	1.61	N	185750	2500	314 억	1515657	N	N	52	N	N
6	20240119	160912	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106700	-1300	5	-1.20	7432914500	69243	151.31	108800	109800	105800	140400	75600	108000	107346.85	11.97	0	2644	109600	108800	107600	106800	105600	109200	107200	314	32400	2500	82080	100	1	12568464	13411	17.36	2.14	12	0.55	6145.00	49874.00	136500	20231227	-21.83	69571	20230726	53.37	130900	-18.49	20240102	105800	0.85	20240119	139800	-23.68	20231107	72900	46.36	20230726	1.73	N	185750	2500	314 억	1504114	N	N	7	N	N
7	20240119	150915	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106900	-1100	5	-1.02	6741243900	62763	137.15	108800	109800	105800	140400	75600	108000	107407.93	11.97	0	1777	109600	108800	107600	106800	105600	109200	107200	314	32400	2500	82080	100	1	12568464	13436	17.40	2.14	12	0.50	6145.00	49874.00	136500	20231227	-21.68	69571	20230726	53.66	130900	-18.33	20240102	105800	1.04	20240119	139800	-23.53	20231107	72900	46.64	20230726	1.73	N	185750	2500	314 억	1504114	N	N	7	N	N
8	20240119	140913	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106400	-1600	5	-1.48	5301437900	49198	107.51	108800	109800	106300	140400	75600	108000	107757.18	11.97	0	-2697	109600	108800	107600	106800	105600	109200	107200	314	32400	2500	82080	100	1	12568464	13373	17.31	2.13	12	0.39	6145.00	49874.00	136500	20231227	-22.05	69571	20230726	52.94	130900	-18.72	20240102	106300	0.09	20240119	139800	-23.89	20231107	72900	45.95	20230726	1.73	N	185750	2500	314 억	1504114	N	N	7	N	N
9	20240119	130913	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107000	-1000	5	-0.93	4490600900	41589	90.88	108800	109800	106400	140400	75600	108000	107975.69	11.97	0	-2261	109600	108800	107600	106800	105600	109200	107200	314	32400	2500	82080	100	1	12568464	13448	17.41	2.15	12	0.33	6145.00	49874.00	136500	20231227	-21.61	69571	20230726	53.80	130900	-18.26	20240102	106400	0.56	20240119	139800	-23.46	20231107	72900	46.78	20230726	1.73	N	185750	2500	314 억	1504114	N	N	7	N	N
10	20240119	120917	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106800	-1200	5	-1.11	3845247900	35544	77.67	108800	109800	106600	140400	75600	108000	108182.76	11.97	0	-2134	109600	108800	107600	106800	105600	109200	107200	314	32400	2500	82080	100	1	12568464	13423	17.38	2.14	12	0.28	6145.00	49874.00	136500	20231227	-21.76	69571	20230726	53.51	130900	-18.41	20240102	106400	0.38	20240117	139800	-23.61	20231107	72900	46.50	20230726	1.73	N	185750	2500	314 억	1504114	N	N	7	N	N
11	20240119	110916	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107300	-700	5	-0.65	3098486900	28566	62.42	108800	109800	106600	140400	75600	108000	108467.65	11.97	0	-1349	109600	108800	107600	106800	105600	109200	107200	314	32400	2500	82080	100	1	12568464	13486	17.46	2.15	12	0.23	6145.00	49874.00	136500	20231227	-21.39	69571	20230726	54.23	130900	-18.03	20240102	106400	0.85	20240117	139800	-23.25	20231107	72900	47.19	20230726	1.73	N	185750	2500	314 억	1504114	N	N	7	N	N
12	20240119	100920	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108900	900	2	0.83	1604362300	14708	32.14	108800	109800	107400	140400	75600	108000	109080.93	11.97	0	1248	109600	108800	107600	106800	105600	109200	107200	314	32400	2500	82080	100	1	12568464	13687	17.72	2.18	12	0.12	6145.00	49874.00	136500	20231227	-20.22	69571	20230726	56.53	130900	-16.81	20240102	106400	2.35	20240117	139800	-22.10	20231107	72900	49.38	20230726	1.73	N	185750	2500	314 억	1504114	N	N	7	N	N
13	20240119	090913	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	109300	1300	2	1.20	530144600	4883	10.67	108800	109300	107400	140400	75600	108000	108569.45	11.97	0	-888	109600	108800	107600	106800	105600	109200	107200	314	32400	2500	82080	100	1	12568464	13737	17.79	2.19	12	0.04	6145.00	49874.00	136500	20231227	-19.93	69571	20230726	57.11	130900	-16.50	20240102	106400	2.73	20240117	139800	-21.82	20231107	72900	49.93	20230726	1.73	N	185750	2500	314 억	1504114	N	N	7	N	N
14	20240118	160911	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108000	800	2	0.75	4853329400	45148	46.96	107500	108400	106400	139300	75100	107200	107495.99	11.93	0	2563	115333	111266	108833	104766	102333	110050	103550	314	32100	2500	81470	100	1	12568464	13574	17.58	2.17	12	0.36	6145.00	49874.00	136500	20231227	-20.88	69571	20230726	55.24	130900	-17.49	20240102	106400	1.50	20240118	139800	-22.75	20231107	72900	48.15	20230726	1.76	N	185750	2500	314 억	1499401	N	N	7	N	N
15	20240118	150912	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108200	1000	2	0.93	4129073400	38447	39.99	107500	108400	106400	139300	75100	107200	107396.52	11.93	0	1780	115333	111266	108833	104766	102333	110050	103550	314	32100	2500	81470	100	1	12568464	13599	17.61	2.17	12	0.31	6145.00	49874.00	136500	20231227	-20.73	69571	20230726	55.52	130900	-17.34	20240102	106400	1.69	20240118	139800	-22.60	20231107	72900	48.42	20230726	1.76	N	185750	2500	314 억	1499401	N	N	493	N	N
16	20240118	140913	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107100	-100	5	-0.09	3660704600	34092	35.46	107500	108400	106400	139300	75100	107200	107377.25	11.93	0	1231	115333	111266	108833	104766	102333	110050	103550	314	32100	2500	81470	100	1	12568464	13461	17.43	2.15	12	0.27	6145.00	49874.00	136500	20231227	-21.54	69571	20230726	53.94	130900	-18.18	20240102	106400	0.66	20240118	139800	-23.39	20231107	72900	46.91	20230726	1.76	N	185750	2500	314 억	1499401	N	N	493	N	N
17	20240118	130910	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107400	200	2	0.19	3073290700	28606	29.76	107500	108400	106400	139300	75100	107200	107435.20	11.93	0	2325	115333	111266	108833	104766	102333	110050	103550	314	32100	2500	81470	100	1	12568464	13499	17.48	2.15	12	0.23	6145.00	49874.00	136500	20231227	-21.32	69571	20230726	54.37	130900	-17.95	20240102	106400	0.94	20240118	139800	-23.18	20231107	72900	47.33	20230726	1.76	N	185750	2500	314 억	1499401	N	N	493	N	N
18	20240118	120913	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106600	-600	5	-0.56	2203203300	20526	21.35	107500	108400	106400	139300	75100	107200	107337.22	11.93	0	3238	115333	111266	108833	104766	102333	110050	103550	314	32100	2500	81470	100	1	12568464	13398	17.35	2.14	12	0.16	6145.00	49874.00	136500	20231227	-21.90	69571	20230726	53.22	130900	-18.56	20240102	106400	0.19	20240118	139800	-23.75	20231107	72900	46.23	20230726	1.76	N	185750	2500	314 억	1499401	N	N	493	N	N
19	20240118	110914	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107100	-100	5	-0.09	1811430700	16864	17.54	107500	108400	106700	139300	75100	107200	107414.10	11.93	0	3199	115333	111266	108833	104766	102333	110050	103550	314	32100	2500	81470	100	1	12568464	13461	17.43	2.15	12	0.13	6145.00	49874.00	136500	20231227	-21.54	69571	20230726	53.94	130900	-18.18	20240102	106400	0.66	20240117	139800	-23.39	20231107	72900	46.91	20230726	1.76	N	185750	2500	314 억	1499401	N	N	493	N	N
20	20240118	100909	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107700	500	2	0.47	1207645900	11234	11.69	107500	108400	106700	139300	75100	107200	107499.27	11.93	0	3335	115333	111266	108833	104766	102333	110050	103550	314	32100	2500	81470	100	1	12568464	13536	17.53	2.16	12	0.09	6145.00	49874.00	136500	20231227	-21.10	69571	20230726	54.81	130900	-17.72	20240102	106400	1.22	20240117	139800	-22.96	20231107	72900	47.74	20230726	1.76	N	185750	2500	314 억	1499401	N	N	493	N	N
21	20240118	090910	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107100	-100	5	-0.09	169252200	1574	1.64	107500	108100	106900	139300	75100	107200	107530.62	11.93	0	-320	115333	111266	108833	104766	102333	110050	103550	314	32100	2500	81470	100	1	12568464	13461	17.43	2.15	12	0.01	6145.00	49874.00	136500	20231227	-21.54	69571	20230726	53.94	130900	-18.18	20240102	106400	0.66	20240117	139800	-23.39	20231107	72900	46.91	20230726	1.76	N	185750	2500	314 억	1499401	N	N	493	N	N
22	20240117	160909	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107200	-4500	5	-4.03	10348884800	95455	200.54	111700	112900	106400	145200	78200	111700	108416.61	11.64	0	29750	115433	113566	111933	110066	108433	112750	109250	314	33500	2500	84890	100	1	12568464	13473	17.45	2.15	12	0.76	6145.00	49874.00	136500	20231227	-21.47	69571	20230726	54.09	130900	-18.11	20240102	106400	0.75	20240117	139800	-23.32	20231107	72900	47.05	20230726	1.76	N	185750	2500	314 억	1462928	N	N	493	N	N
23	20240117	150912	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	106900	-4800	5	-4.30	9376871100	86378	181.47	111700	112900	106400	145200	78200	111700	108555.91	11.64	0	25182	115433	113566	111933	110066	108433	112750	109250	314	33500	2500	84890	100	1	12568464	13436	17.40	2.14	12	0.69	6145.00	49874.00	136500	20231227	-21.68	69571	20230726	53.66	130900	-18.33	20240102	106400	0.47	20240117	139800	-23.53	20231107	72900	46.64	20230726	1.76	N	185750	2500	314 억	1462928	N	N	117	N	N
24	20240117	140908	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107400	-4300	5	-3.85	7325370700	67219	141.22	111700	112900	107200	145200	78200	111700	108977.32	11.64	0	17340	115433	113566	111933	110066	108433	112750	109250	314	33500	2500	84890	100	1	12568464	13499	17.48	2.15	12	0.53	6145.00	49874.00	136500	20231227	-21.32	69571	20230726	54.37	130900	-17.95	20240102	107200	0.19	20240117	139800	-23.18	20231107	72900	47.33	20230726	1.76	N	185750	2500	314 억	1462928	N	N	117	N	N
25	20240117	130909	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107800	-3900	5	-3.49	6321150800	57880	121.60	111700	112900	107400	145200	78200	111700	109210.93	11.64	0	14795	115433	113566	111933	110066	108433	112750	109250	314	33500	2500	84890	100	1	12568464	13549	17.54	2.16	12	0.46	6145.00	49874.00	136500	20231227	-21.03	69571	20230726	54.95	130900	-17.65	20240102	107400	0.37	20240117	139800	-22.89	20231107	72900	47.87	20230726	1.76	N	185750	2500	314 억	1462928	N	N	117	N	N
26	20240117	120911	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	107400	-4300	5	-3.85	5614962200	51320	107.82	111700	112900	107400	145200	78200	111700	109410.40	11.64	0	11891	115433	113566	111933	110066	108433	112750	109250	314	33500	2500	84890	100	1	12568464	13499	17.48	2.15	12	0.41	6145.00	49874.00	136500	20231227	-21.32	69571	20230726	54.37	130900	-17.95	20240102	107400	0.00	20240117	139800	-23.18	20231107	72900	47.33	20230726	1.76	N	185750	2500	314 억	1462928	N	N	117	N	N
27	20240117	110911	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108400	-3300	5	-2.95	4438468400	40426	84.93	111700	112900	108100	145200	78200	111700	109792.00	11.64	0	9962	115433	113566	111933	110066	108433	112750	109250	314	33500	2500	84890	100	1	12568464	13624	17.64	2.17	12	0.32	6145.00	49874.00	136500	20231227	-20.59	69571	20230726	55.81	130900	-17.19	20240102	108100	0.28	20240117	139800	-22.46	20231107	72900	48.70	20230726	1.76	N	185750	2500	314 억	1462928	N	N	117	N	N
28	20240117	100908	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	108200	-3500	5	-3.13	3629710100	32990	69.31	111700	112900	108100	145200	78200	111700	110024.10	11.64	0	7452	115433	113566	111933	110066	108433	112750	109250	314	33500	2500	84890	100	1	12568464	13599	17.61	2.17	12	0.26	6145.00	49874.00	136500	20231227	-20.73	69571	20230726	55.52	130900	-17.34	20240102	108100	0.09	20240117	139800	-22.60	20231107	72900	48.42	20230726	1.76	N	185750	2500	314 억	1462928	N	N	117	N	N
29	20240117	090911	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111200	-500	5	-0.45	306436100	2757	5.79	111700	112900	110500	145200	78200	111700	111146.58	11.64	0	115	115433	113566	111933	110066	108433	112750	109250	314	33500	2500	84890	100	1	12568464	13976	18.10	2.23	12	0.02	6145.00	49874.00	136500	20231227	-18.53	69571	20230726	59.84	130900	-15.05	20240102	110300	0.82	20240116	139800	-20.46	20231107	72900	52.54	20230726	1.76	N	185750	2500	314 억	1462928	N	N	117	N	N
30	20240116	160907	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111700	-1300	5	-1.15	5225895100	46647	85.64	112400	113800	110300	146900	79100	113000	112030.94	11.57	0	6195	117000	115000	113500	111500	110000	114250	110750	314	33900	2500	85880	100	1	12568464	14039	18.18	2.24	12	0.37	6145.00	49874.00	136500	20231227	-18.17	69571	20230726	60.56	130900	-14.67	20240102	110300	1.27	20240116	139800	-20.10	20231107	72900	53.22	20230726	1.76	N	185750	2500	314 억	1454228	N	N	115	N	N
31	20240116	150905	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112000	-1000	5	-0.88	4790870900	42754	78.49	112400	113800	110300	146900	79100	113000	112056.67	11.57	0	4299	117000	115000	113500	111500	110000	114250	110750	314	33900	2500	85880	100	1	12568464	14077	18.23	2.25	12	0.34	6145.00	49874.00	136500	20231227	-17.95	69571	20230726	60.99	130900	-14.44	20240102	110300	1.54	20240116	139800	-19.89	20231107	72900	53.64	20230726	1.76	N	185750	2500	314 억	1454228	N	N	702	N	N
32	20240116	140908	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112800	-200	5	-0.18	3712859800	33128	60.82	112400	113800	110300	146900	79100	113000	112076.18	11.57	0	2850	117000	115000	113500	111500	110000	114250	110750	314	33900	2500	85880	100	1	12568464	14177	18.36	2.26	12	0.26	6145.00	49874.00	136500	20231227	-17.36	69571	20230726	62.14	130900	-13.83	20240102	110300	2.27	20240116	139800	-19.31	20231107	72900	54.73	20230726	1.76	N	185750	2500	314 억	1454228	N	N	702	N	N
33	20240116	130909	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112900	-100	5	-0.09	3269234300	29203	53.61	112400	113800	110300	146900	79100	113000	111948.58	11.57	0	2552	117000	115000	113500	111500	110000	114250	110750	314	33900	2500	85880	100	1	12568464	14190	18.37	2.26	12	0.23	6145.00	49874.00	136500	20231227	-17.29	69571	20230726	62.28	130900	-13.75	20240102	110300	2.36	20240116	139800	-19.24	20231107	72900	54.87	20230726	1.76	N	185750	2500	314 억	1454228	N	N	702	N	N
34	20240116	120907	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112200	-800	5	-0.71	2916737900	26076	47.87	112400	113800	110300	146900	79100	113000	111855.27	11.57	0	1323	117000	115000	113500	111500	110000	114250	110750	314	33900	2500	85880	100	1	12568464	14102	18.26	2.25	12	0.21	6145.00	49874.00	136500	20231227	-17.80	69571	20230726	61.27	130900	-14.29	20240102	110300	1.72	20240116	139800	-19.74	20231107	72900	53.91	20230726	1.76	N	185750	2500	314 억	1454228	N	N	702	N	N
35	20240116	110906	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112100	-900	5	-0.80	2391315700	21392	39.27	112400	113800	110300	146900	79100	113000	111785.51	11.57	0	3703	117000	115000	113500	111500	110000	114250	110750	314	33900	2500	85880	100	1	12568464	14089	18.24	2.25	12	0.17	6145.00	49874.00	136500	20231227	-17.88	69571	20230726	61.13	130900	-14.36	20240102	110300	1.63	20240116	139800	-19.81	20231107	72900	53.77	20230726	1.76	N	185750	2500	314 억	1454228	N	N	702	N	N
36	20240116	100906	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	111000	-2000	5	-1.77	1771360200	15832	29.07	112400	113800	110300	146900	79100	113000	111884.80	11.57	0	1392	117000	115000	113500	111500	110000	114250	110750	314	33900	2500	85880	100	1	12568464	13951	18.06	2.23	12	0.13	6145.00	49874.00	136500	20231227	-18.68	69571	20230726	59.55	130900	-15.20	20240102	110300	0.63	20240116	139800	-20.60	20231107	72900	52.26	20230726	1.76	N	185750	2500	314 억	1454228	N	N	702	N	N
37	20240116	090904	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113500	500	2	0.44	99094700	880	1.62	112400	113500	112400	146900	79100	113000	112607.61	11.57	0	15	117000	115000	113500	111500	110000	114250	110750	314	33900	2500	85880	100	1	12568464	14265	18.47	2.28	12	0.01	6145.00	49874.00	136500	20231227	-16.85	69571	20230726	63.14	130900	-13.29	20240102	112000	1.34	20240115	139800	-18.81	20231107	72900	55.69	20230726	1.76	N	185750	2500	314 억	1454228	N	N	702	N	N
38	20240115	160904	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113000	-1900	5	-1.65	6117761500	54091	77.07	114900	115500	112000	149300	80500	114900	113101.41	11.48	-10523	13285	120366	117632	115666	112932	110966	116650	111950	314	34400	2500	87320	100	1	12568464	14202	18.39	2.27	12	0.43	6145.00	49874.00	136500	20231227	-17.22	69571	20230726	62.42	130900	-13.67	20240102	112000	0.89	20240115	139800	-19.17	20231107	72900	55.01	20230726	1.74	N	185750	2500	314 억	1442913	N	N	702	N	N
39	20240115	150904	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112800	-2100	5	-1.83	5641538800	49874	71.06	114900	115500	112000	149300	80500	114900	113115.83	11.48	-10523	11716	120366	117632	115666	112932	110966	116650	111950	314	34400	2500	87320	100	1	12568464	14177	18.36	2.26	12	0.40	6145.00	49874.00	136500	20231227	-17.36	69571	20230726	62.14	130900	-13.83	20240102	112000	0.71	20240115	139800	-19.31	20231107	72900	54.73	20230726	1.74	N	185750	2500	314 억	1442913	N	N	654	N	N
40	20240115	140904	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112700	-2200	5	-1.91	4779951400	42228	60.17	114900	115500	112000	149300	80500	114900	113193.89	11.48	-10523	10151	120366	117632	115666	112932	110966	116650	111950	314	34400	2500	87320	100	1	12568464	14165	18.34	2.26	12	0.34	6145.00	49874.00	136500	20231227	-17.44	69571	20230726	61.99	130900	-13.90	20240102	112000	0.62	20240115	139800	-19.38	20231107	72900	54.60	20230726	1.74	N	185750	2500	314 억	1442913	N	N	654	N	N
41	20240115	130903	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112900	-2000	5	-1.74	4177163300	36892	52.56	114900	115500	112000	149300	80500	114900	113226.81	11.48	-10523	8731	120366	117632	115666	112932	110966	116650	111950	314	34400	2500	87320	100	1	12568464	14190	18.37	2.26	12	0.29	6145.00	49874.00	136500	20231227	-17.29	69571	20230726	62.28	130900	-13.75	20240102	112000	0.80	20240115	139800	-19.24	20231107	72900	54.87	20230726	1.74	N	185750	2500	314 억	1442913	N	N	654	N	N
42	20240115	120904	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113400	-1500	5	-1.31	3501369100	30922	44.06	114900	115500	112000	149300	80500	114900	113232.30	11.48	-10523	7453	120366	117632	115666	112932	110966	116650	111950	314	34400	2500	87320	100	1	12568464	14253	18.45	2.27	12	0.25	6145.00	49874.00	136500	20231227	-16.92	69571	20230726	63.00	130900	-13.37	20240102	112000	1.25	20240115	139800	-18.88	20231107	72900	55.56	20230726	1.74	N	185750	2500	314 억	1442913	N	N	654	N	N
43	20240115	110903	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	112500	-2400	5	-2.09	2788224300	24613	35.07	114900	115500	112000	149300	80500	114900	113282.59	11.48	-10523	4804	120366	117632	115666	112932	110966	116650	111950	314	34400	2500	87320	100	1	12568464	14140	18.31	2.26	12	0.20	6145.00	49874.00	136500	20231227	-17.58	69571	20230726	61.71	130900	-14.06	20240102	112000	0.45	20240115	139800	-19.53	20231107	72900	54.32	20230726	1.74	N	185750	2500	314 억	1442913	N	N	654	N	N
44	20240115	100901	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113800	-1100	5	-0.96	1093000300	9597	13.67	114900	115500	112900	149300	80500	114900	113889.79	11.48	-10523	1752	120366	117632	115666	112932	110966	116650	111950	314	34400	2500	87320	100	1	12568464	14303	18.52	2.28	12	0.08	6145.00	49874.00	136500	20231227	-16.63	69571	20230726	63.57	130900	-13.06	20240102	112900	0.80	20240115	139800	-18.60	20231107	72900	56.10	20230726	1.74	N	185750	2500	314 억	1442913	N	N	654	N	N
45	20240115	090903	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	113700	-1200	5	-1.04	171948400	1505	2.14	114900	115500	113700	149300	80500	114900	114251.43	11.48	-10523	-348	120366	117632	115666	112932	110966	116650	111950	314	34400	2500	87320	100	1	12568464	14290	18.50	2.28	12	0.01	6145.00	49874.00	136500	20231227	-16.70	69571	20230726	63.43	130900	-13.14	20240102	113700	0.00	20240115	139800	-18.67	20231107	72900	55.97	20230726	1.74	N	185750	2500	314 억	1442913	N	N	654	N	N
46	20240112	160914	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114900	-900	5	-0.78	8083309100	69955	84.14	117000	118400	113700	150500	81100	115800	115550.93	11.52	-20100	330	121000	118400	117000	114400	113000	117700	113700	314	34700	2500	88000	100	1	12568464	14441	18.70	2.30	12	0.56	6145.00	49874.00	136500	20231227	-15.82	69571	20230726	65.16	130900	-12.22	20240102	113700	1.06	20240112	139800	-17.81	20231107	72900	57.61	20230726	1.74	N	185750	2500	314 억	1447745	N	N	654	N	N
47	20240112	150902	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114800	-1000	5	-0.86	7659966100	66270	79.71	117000	118400	113700	150500	81100	115800	115587.23	11.52	-20100	-687	121000	118400	117000	114400	113000	117700	113700	314	34700	2500	88000	100	1	12568464	14429	18.68	2.30	12	0.53	6145.00	49874.00	136500	20231227	-15.90	69571	20230726	65.01	130900	-12.30	20240102	113700	0.97	20240112	139800	-17.88	20231107	72900	57.48	20230726	1.74	N	185750	2500	314 억	1447745	N	N	7	N	N
48	20240112	140901	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114300	-1500	5	-1.30	6613358800	57120	68.70	117000	118400	113700	150500	81100	115800	115780.09	11.52	-20100	-4138	121000	118400	117000	114400	113000	117700	113700	314	34700	2500	88000	100	1	12568464	14366	18.60	2.29	12	0.45	6145.00	49874.00	136500	20231227	-16.26	69571	20230726	64.29	130900	-12.68	20240102	113700	0.53	20240112	139800	-18.24	20231107	72900	56.79	20230726	1.74	N	185750	2500	314 억	1447745	N	N	7	N	N
49	20240112	130856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	114400	-1400	5	-1.21	5193811800	44699	53.76	117000	118400	114300	150500	81100	115800	116195.27	11.52	-20100	-6065	121000	118400	117000	114400	113000	117700	113700	314	34700	2500	88000	100	1	12568464	14378	18.62	2.29	12	0.36	6145.00	49874.00	136500	20231227	-16.19	69571	20230726	64.44	130900	-12.61	20240102	114300	0.09	20240112	139800	-18.17	20231107	72900	56.93	20230726	1.74	N	185750	2500	314 억	1447745	N	N	7	N	N
50	20240112	120901	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	115100	-700	5	-0.60	4449381900	38212	45.96	117000	118400	114900	150500	81100	115800	116439.40	11.52	-20100	-4388	121000	118400	117000	114400	113000	117700	113700	314	34700	2500	88000	100	1	12568464	14466	18.73	2.31	12	0.30	6145.00	49874.00	136500	20231227	-15.68	69571	20230726	65.44	130900	-12.07	20240102	114900	0.17	20240112	139800	-17.67	20231107	72900	57.89	20230726	1.74	N	185750	2500	314 억	1447745	N	N	7	N	N
51	20240112	110856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	115400	-400	5	-0.35	3716954300	31854	38.31	117000	118400	115300	150500	81100	115800	116687.24	11.52	-20100	-1726	121000	118400	117000	114400	113000	117700	113700	314	34700	2500	88000	100	1	12568464	14504	18.78	2.31	12	0.25	6145.00	49874.00	136500	20231227	-15.46	69571	20230726	65.87	130900	-11.84	20240102	115300	0.09	20240112	139800	-17.45	20231107	72900	58.30	20230726	1.74	N	185750	2500	314 억	1447745	N	N	7	N	N
52	20240112	100857	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	116300	500	2	0.43	2567545900	21922	26.37	117000	118400	116300	150500	81100	115800	117121.94	11.52	-20100	-930	121000	118400	117000	114400	113000	117700	113700	314	34700	2500	88000	100	1	12568464	14617	18.93	2.33	12	0.17	6145.00	49874.00	136500	20231227	-14.80	69571	20230726	67.17	130900	-11.15	20240102	115600	0.61	20240111	139800	-16.81	20231107	72900	59.53	20230726	1.74	N	185750	2500	314 억	1447745	N	N	7	N	N
53	20240112	090859	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	117000	1200	2	1.04	935073000	7951	9.56	117000	118400	116600	150500	81100	115800	117604.68	11.52	-20100	2772	121000	118400	117000	114400	113000	117700	113700	314	34700	2500	88000	100	1	12568464	14705	19.04	2.35	12	0.06	6145.00	49874.00	136500	20231227	-14.29	69571	20230726	68.17	130900	-10.62	20240102	115600	1.21	20240111	139800	-16.31	20231107	72900	60.49	20230726	1.74	N	185750	2500	314 억	1447745	N	N	7	N	N
54	20240111	160852	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	115800	-2700	5	-2.28	9524605300	81880	150.81	118500	119600	115600	154000	83000	118500	116324.64	11.58	-16248	-2667	120900	119700	118600	117400	116300	119150	116850	314	35500	2500	90060	100	1	12568464	14554	18.84	2.32	12	0.65	6145.00	49874.00	136500	20231227	-15.16	69571	20230726	66.45	130900	-11.54	20240102	115600	0.17	20240111	139800	-17.17	20231107	72900	58.85	20230726	1.76	N	185750	2500	314 억	1455868	N	N	7	N	N
55	20240111	150859	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	116300	-2200	5	-1.86	8473929300	72825	134.13	118500	119600	115600	154000	83000	118500	116360.17	11.58	-16248	38	120900	119700	118600	117400	116300	119150	116850	314	35500	2500	90060	100	1	12568464	14617	18.93	2.33	12	0.58	6145.00	49874.00	136500	20231227	-14.80	69571	20230726	67.17	130900	-11.15	20240102	115600	0.61	20240111	139800	-16.81	20231107	72900	59.53	20230726	1.76	N	185750	2500	314 억	1455868	N	N	25	N	N
56	20240111	140856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	116200	-2300	5	-1.94	7329594200	62981	116.00	118500	119600	115600	154000	83000	118500	116377.86	11.58	-16248	-2316	120900	119700	118600	117400	116300	119150	116850	314	35500	2500	90060	100	1	12568464	14605	18.91	2.33	12	0.50	6145.00	49874.00	136500	20231227	-14.87	69571	20230726	67.02	130900	-11.23	20240102	115600	0.52	20240111	139800	-16.88	20231107	72900	59.40	20230726	1.76	N	185750	2500	314 억	1455868	N	N	25	N	N
57	20240111	130853	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	115800	-2700	5	-2.28	6420167300	55160	101.60	118500	119600	115600	154000	83000	118500	116391.72	11.58	-16248	-4300	120900	119700	118600	117400	116300	119150	116850	314	35500	2500	90060	100	1	12568464	14554	18.84	2.32	12	0.44	6145.00	49874.00	136500	20231227	-15.16	69571	20230726	66.45	130900	-11.54	20240102	115600	0.17	20240111	139800	-17.17	20231107	72900	58.85	20230726	1.76	N	185750	2500	314 억	1455868	N	N	25	N	N
58	20240111	120854	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	115800	-2700	5	-2.28	5684485500	48805	89.89	118500	119600	115600	154000	83000	118500	116473.42	11.58	-16248	-4389	120900	119700	118600	117400	116300	119150	116850	314	35500	2500	90060	100	1	12568464	14554	18.84	2.32	12	0.39	6145.00	49874.00	136500	20231227	-15.16	69571	20230726	66.45	130900	-11.54	20240102	115600	0.17	20240111	139800	-17.17	20231107	72900	58.85	20230726	1.76	N	185750	2500	314 억	1455868	N	N	25	N	N
59	20240111	110856	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	116000	-2500	5	-2.11	4376365900	37513	69.09	118500	119600	115600	154000	83000	118500	116662.65	11.58	-16248	-4769	120900	119700	118600	117400	116300	119150	116850	314	35500	2500	90060	100	1	12568464	14579	18.88	2.33	12	0.30	6145.00	49874.00	136500	20231227	-15.02	69571	20230726	66.74	130900	-11.38	20240102	115600	0.35	20240111	139800	-17.02	20231107	72900	59.12	20230726	1.76	N	185750	2500	314 억	1455868	N	N	25	N	N
60	20240111	100855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	116200	-2300	5	-1.94	2317300000	19762	36.40	118500	119600	116100	154000	83000	118500	117260.40	11.58	-16248	-7500	120900	119700	118600	117400	116300	119150	116850	314	35500	2500	90060	100	1	12568464	14605	18.91	2.33	12	0.16	6145.00	49874.00	136500	20231227	-14.87	69571	20230726	67.02	130900	-11.23	20240102	116100	0.09	20240111	139800	-16.88	20231107	72900	59.40	20230726	1.76	N	185750	2500	314 억	1455868	N	N	25	N	N
61	20240111	090854	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	119200	700	2	0.59	136214400	1144	2.11	118500	119600	118500	154000	83000	118500	119068.53	11.58	-16248	-271	120900	119700	118600	117400	116300	119150	116850	314	35500	2500	90060	100	1	12568464	14982	19.40	2.39	12	0.01	6145.00	49874.00	136500	20231227	-12.67	69571	20230726	71.34	130900	-8.94	20240102	116700	2.14	20240108	139800	-14.74	20231107	72900	63.51	20230726	1.76	N	185750	2500	314 억	1455868	N	N	25	N	N
62	20240110	160851	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118500	-400	5	-0.34	6383612800	53814	86.47	119100	119800	117500	154500	83300	118900	118623.82	11.61	-10246	-6597	121366	120132	118566	117332	115766	120750	117950	314	35600	2500	90360	100	1	12568464	14894	19.28	2.38	12	0.43	6145.00	49874.00	136500	20231227	-13.19	69571	20230726	70.33	130900	-9.47	20240102	116700	1.54	20240108	139800	-15.24	20231107	72900	62.55	20230726	1.76	N	185750	2500	314 억	1459362	N	N	25	N	N
63	20240110	150854	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118800	-100	5	-0.08	5936373100	50044	80.41	119100	119800	117500	154500	83300	118900	118623.07	11.61	-10246	-5178	121366	120132	118566	117332	115766	120750	117950	314	35600	2500	90360	100	1	12568464	14931	19.33	2.38	12	0.40	6145.00	49874.00	136500	20231227	-12.97	69571	20230726	70.76	130900	-9.24	20240102	116700	1.80	20240108	139800	-15.02	20231107	72900	62.96	20230726	1.76	N	185750	2500	314 억	1459362	N	N	129	N	N
64	20240110	140855	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118400	-500	5	-0.42	4785224800	40348	64.83	119100	119800	117500	154500	83300	118900	118598.81	11.61	-10246	-2416	121366	120132	118566	117332	115766	120750	117950	314	35600	2500	90360	100	1	12568464	14881	19.27	2.37	12	0.32	6145.00	49874.00	136500	20231227	-13.26	69571	20230726	70.19	130900	-9.55	20240102	116700	1.46	20240108	139800	-15.31	20231107	72900	62.41	20230726	1.76	N	185750	2500	314 억	1459362	N	N	129	N	N
65	20240110	130852	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118700	-200	5	-0.17	3800387100	32039	51.48	119100	119800	117500	154500	83300	118900	118617.53	11.61	-10246	-1844	121366	120132	118566	117332	115766	120750	117950	314	35600	2500	90360	100	1	12568464	14919	19.32	2.38	12	0.25	6145.00	49874.00	136500	20231227	-13.04	69571	20230726	70.62	130900	-9.32	20240102	116700	1.71	20240108	139800	-15.09	20231107	72900	62.83	20230726	1.76	N	185750	2500	314 억	1459362	N	N	129	N	N
66	20240110	120853	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	119000	100	2	0.08	3074466200	25932	41.67	119100	119800	117500	154500	83300	118900	118558.78	11.61	-10246	-643	121366	120132	118566	117332	115766	120750	117950	314	35600	2500	90360	100	1	12568464	14956	19.37	2.39	12	0.21	6145.00	49874.00	136500	20231227	-12.82	69571	20230726	71.05	130900	-9.09	20240102	116700	1.97	20240108	139800	-14.88	20231107	72900	63.24	20230726	1.76	N	185750	2500	314 억	1459362	N	N	129	N	N
67	20240110	110852	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	119300	400	2	0.34	2490318500	21027	33.79	119100	119800	117500	154500	83300	118900	118434.32	11.61	-10246	74	121366	120132	118566	117332	115766	120750	117950	314	35600	2500	90360	100	1	12568464	14994	19.41	2.39	12	0.17	6145.00	49874.00	136500	20231227	-12.60	69571	20230726	71.48	130900	-8.86	20240102	116700	2.23	20240108	139800	-14.66	20231107	72900	63.65	20230726	1.76	N	185750	2500	314 억	1459362	N	N	129	N	N
68	20240110	100851	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118100	-800	5	-0.67	1577704000	13354	21.46	119100	119600	117500	154500	83300	118900	118144.68	11.61	-10246	-304	121366	120132	118566	117332	115766	120750	117950	314	35600	2500	90360	100	1	12568464	14843	19.22	2.37	12	0.11	6145.00	49874.00	136500	20231227	-13.48	69571	20230726	69.75	130900	-9.78	20240102	116700	1.20	20240108	139800	-15.52	20231107	72900	62.00	20230726	1.76	N	185750	2500	314 억	1459362	N	N	129	N	N
69	20240110	090851	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	117900	-1000	5	-0.84	383848300	3240	5.21	119100	119600	117900	154500	83300	118900	118471.70	11.61	-10246	-199	121366	120132	118566	117332	115766	120750	117950	314	35600	2500	90360	100	1	12568464	14818	19.19	2.36	12	0.03	6145.00	49874.00	136500	20231227	-13.63	69571	20230726	69.47	130900	-9.93	20240102	116700	1.03	20240108	139800	-15.67	20231107	72900	61.73	20230726	1.76	N	185750	2500	314 억	1459362	N	N	129	N	N
70	20240109	160850	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118900	1700	2	1.45	7369430900	62035	38.36	117600	119800	117000	152300	82100	117200	118794.68	11.57	-17106	10381	128466	122832	119766	114132	111066	121300	112600	314	35100	2500	89070	100	1	12568464	14944	19.35	2.38	12	0.49	6145.00	49874.00	136500	20231227	-12.89	69571	20230726	70.90	130900	-9.17	20240102	116700	1.89	20240108	139800	-14.95	20231107	72900	63.10	20230726	1.76	N	185750	2500	314 억	1453892	N	N	129	N	N
71	20240109	150851	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	119000	1800	2	1.54	6840479400	57587	35.61	117600	119800	117000	152300	82100	117200	118785.13	11.57	-17106	8831	128466	122832	119766	114132	111066	121300	112600	314	35100	2500	89070	100	1	12568464	14956	19.37	2.39	12	0.46	6145.00	49874.00	136500	20231227	-12.82	69571	20230726	71.05	130900	-9.09	20240102	116700	1.97	20240108	139800	-14.88	20231107	72900	63.24	20230726	1.76	N	185750	2500	314 억	1453892	N	N	15	N	N
72	20240109	140850	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118600	1400	2	1.19	5708283800	48090	29.74	117600	119800	117000	152300	82100	117200	118700.02	11.57	-17106	10459	128466	122832	119766	114132	111066	121300	112600	314	35100	2500	89070	100	1	12568464	14906	19.30	2.38	12	0.38	6145.00	49874.00	136500	20231227	-13.11	69571	20230726	70.47	130900	-9.40	20240102	116700	1.63	20240108	139800	-15.16	20231107	72900	62.69	20230726	1.76	N	185750	2500	314 억	1453892	N	N	15	N	N
73	20240109	130850	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118800	1600	2	1.37	5078376100	42782	26.46	117600	119800	117000	152300	82100	117200	118703.57	11.57	-17106	8492	128466	122832	119766	114132	111066	121300	112600	314	35100	2500	89070	100	1	12568464	14931	19.33	2.38	12	0.34	6145.00	49874.00	136500	20231227	-12.97	69571	20230726	70.76	130900	-9.24	20240102	116700	1.80	20240108	139800	-15.02	20231107	72900	62.96	20230726	1.76	N	185750	2500	314 억	1453892	N	N	15	N	N
74	20240109	120857	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	119600	2400	2	2.05	4500811900	37945	23.46	117600	119700	117000	152300	82100	117200	118614.10	11.57	-17106	9099	128466	122832	119766	114132	111066	121300	112600	314	35100	2500	89070	100	1	12568464	15032	19.46	2.40	12	0.30	6145.00	49874.00	136500	20231227	-12.38	69571	20230726	71.91	130900	-8.63	20240102	116700	2.49	20240108	139800	-14.45	20231107	72900	64.06	20230726	1.76	N	185750	2500	314 억	1453892	N	N	15	N	N
75	20240109	110852	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	119000	1800	2	1.54	3831907700	32336	20.00	117600	119400	117000	152300	82100	117200	118502.84	11.57	-17106	6433	128466	122832	119766	114132	111066	121300	112600	314	35100	2500	89070	100	1	12568464	14956	19.37	2.39	12	0.26	6145.00	49874.00	136500	20231227	-12.82	69571	20230726	71.05	130900	-9.09	20240102	116700	1.97	20240108	139800	-14.88	20231107	72900	63.24	20230726	1.76	N	185750	2500	314 억	1453892	N	N	15	N	N
76	20240109	100851	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118200	1000	2	0.85	2727042500	23028	14.24	117600	119400	117000	152300	82100	117200	118422.90	11.57	-17106	5567	128466	122832	119766	114132	111066	121300	112600	314	35100	2500	89070	100	1	12568464	14856	19.24	2.37	12	0.18	6145.00	49874.00	136500	20231227	-13.41	69571	20230726	69.90	130900	-9.70	20240102	116700	1.29	20240108	139800	-15.45	20231107	72900	62.14	20230726	1.76	N	185750	2500	314 억	1453892	N	N	15	N	N
77	20240109	090851	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118700	1500	2	1.28	1068855200	9058	5.60	117600	118900	117000	152300	82100	117200	118001.24	11.57	-17106	2462	128466	122832	119766	114132	111066	121300	112600	314	35100	2500	89070	100	1	12568464	14919	19.32	2.38	12	0.07	6145.00	49874.00	136500	20231227	-13.04	69571	20230726	70.62	130900	-9.32	20240102	116700	1.71	20240108	139800	-15.09	20231107	72900	62.83	20230726	1.76	N	185750	2500	314 억	1453892	N	N	15	N	N
78	20240108	160849	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	117200	-8000	5	-6.39	19204142700	161074	257.60	125400	125400	116700	162700	87700	125200	119229.96	11.47	-14072	19321	129733	127466	125733	123466	121733	126600	122600	314	37500	2500	95150	100	1	12568464	14730	19.07	2.35	12	1.28	6145.00	49874.00	136500	20231227	-14.14	69571	20230726	68.46	130900	-10.47	20240102	116700	0.43	20240108	139800	-16.17	20231107	72900	60.77	20230726	1.79	N	185750	2500	314 억	1441985	N	N	15	N	N
79	20240108	150850	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	117100	-8100	5	-6.47	17848809200	149507	239.10	125400	125400	116700	162700	87700	125200	119384.40	11.47	-14072	16920	129733	127466	125733	123466	121733	126600	122600	314	37500	2500	95150	100	1	12568464	14718	19.06	2.35	12	1.19	6145.00	49874.00	136500	20231227	-14.21	69571	20230726	68.32	130900	-10.54	20240102	116700	0.34	20240108	139800	-16.24	20231107	72900	60.63	20230726	1.79	N	185750	2500	314 억	1441985	N	N	25	N	N
80	20240108	140849	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	117200	-8000	5	-6.39	14721008500	122759	196.32	125400	125400	116700	162700	87700	125200	119917.91	11.47	-14072	10875	129733	127466	125733	123466	121733	126600	122600	314	37500	2500	95150	100	1	12568464	14730	19.07	2.35	12	0.98	6145.00	49874.00	136500	20231227	-14.14	69571	20230726	68.46	130900	-10.47	20240102	116700	0.43	20240108	139800	-16.17	20231107	72900	60.77	20230726	1.79	N	185750	2500	314 억	1441985	N	N	25	N	N
81	20240108	130849	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	118300	-6900	5	-5.51	10632662000	87932	140.63	125400	125400	118300	162700	87700	125200	120919.09	11.47	-14072	4157	129733	127466	125733	123466	121733	126600	122600	314	37500	2500	95150	100	1	12568464	14868	19.25	2.37	12	0.70	6145.00	49874.00	136500	20231227	-13.33	69571	20230726	70.04	130900	-9.63	20240102	118300	0.00	20240108	139800	-15.38	20231107	72900	62.28	20230726	1.79	N	185750	2500	314 억	1441985	N	N	25	N	N
82	20240108	120850	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	119400	-5800	5	-4.63	8204108500	67524	107.99	125400	125400	119400	162700	87700	125200	121499.09	11.47	-14072	2140	129733	127466	125733	123466	121733	126600	122600	314	37500	2500	95150	100	1	12568464	15007	19.43	2.39	12	0.54	6145.00	49874.00	136500	20231227	-12.53	69571	20230726	71.62	130900	-8.79	20240102	119400	0.00	20240108	139800	-14.59	20231107	72900	63.79	20230726	1.79	N	185750	2500	314 억	1441985	N	N	25	N	N
83	20240108	110851	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	121100	-4100	5	-3.27	5301569200	43405	69.42	125400	125400	120900	162700	87700	125200	122141.83	11.47	-14072	919	129733	127466	125733	123466	121733	126600	122600	314	37500	2500	95150	100	1	12568464	15220	19.71	2.43	12	0.35	6145.00	49874.00	136500	20231227	-11.28	69571	20230726	74.07	130900	-7.49	20240102	120900	0.17	20240108	139800	-13.38	20231107	72900	66.12	20230726	1.79	N	185750	2500	314 억	1441985	N	N	25	N	N
84	20240108	100851	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	121800	-3400	5	-2.72	3837423800	31370	50.17	125400	125400	120900	162700	87700	125200	122327.73	11.47	-14072	3058	129733	127466	125733	123466	121733	126600	122600	314	37500	2500	95150	100	1	12568464	15308	19.82	2.44	12	0.25	6145.00	49874.00	136500	20231227	-10.77	69571	20230726	75.07	130900	-6.95	20240102	120900	0.74	20240108	139800	-12.88	20231107	72900	67.08	20230726	1.79	N	185750	2500	314 억	1441985	N	N	25	N	N
85	20240108	090849	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	124200	-1000	5	-0.80	289741400	2325	3.72	125400	125400	124200	162700	87700	125200	124619.71	11.47	-14072	412	129733	127466	125733	123466	121733	126600	122600	314	37500	2500	95150	100	1	12568464	15610	20.21	2.49	12	0.02	6145.00	49874.00	136500	20231227	-9.01	69571	20230726	78.52	130900	-5.12	20240102	124000	0.16	20240105	139800	-11.16	20231107	72900	70.37	20230726	1.79	N	185750	2500	314 억	1441985	N	N	25	N	N
86	20240105	160848	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	125200	-600	5	-0.48	7818849000	62166	78.62	125900	128000	124000	163500	88100	125800	125774.12	11.50	-2831	7923	130933	128366	126733	124166	122533	127550	123350	314	37700	2500	95600	100	1	12568464	15736	20.37	2.51	12	0.49	6145.00	49874.00	136500	20231227	-8.28	69571	20230726	79.96	130900	-4.35	20240102	124000	0.97	20240105	139800	-10.44	20231107	72900	71.74	20230726	1.80	N	185750	2500	314 억	1445472	N	N	25	N	N
87	20240105	150850	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	124400	-1400	5	-1.11	7240136800	57529	72.76	125900	128000	124000	163500	88100	125800	125851.95	11.50	-2831	7521	130933	128366	126733	124166	122533	127550	123350	314	37700	2500	95600	100	1	12568464	15635	20.24	2.49	12	0.46	6145.00	49874.00	136500	20231227	-8.86	69571	20230726	78.81	130900	-4.97	20240102	124000	0.32	20240105	139800	-11.02	20231107	72900	70.64	20230726	1.80	N	185750	2500	314 억	1445472	N	N	47	N	N
88	20240105	140847	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	124600	-1200	5	-0.95	6228510800	49398	62.48	125900	128000	124000	163500	88100	125800	126088.34	11.50	-2831	3697	130933	128366	126733	124166	122533	127550	123350	314	37700	2500	95600	100	1	12568464	15660	20.28	2.50	12	0.39	6145.00	49874.00	136500	20231227	-8.72	69571	20230726	79.10	130900	-4.81	20240102	124000	0.48	20240105	139800	-10.87	20231107	72900	70.92	20230726	1.80	N	185750	2500	314 억	1445472	N	N	47	N	N
89	20240105	130848	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	125000	-800	5	-0.64	5232287900	41411	52.37	125900	128000	124700	163500	88100	125800	126350.23	11.50	-2831	2011	130933	128366	126733	124166	122533	127550	123350	314	37700	2500	95600	100	1	12568464	15711	20.34	2.51	12	0.33	6145.00	49874.00	136500	20231227	-8.42	69571	20230726	79.67	130900	-4.51	20240102	124700	0.24	20240105	139800	-10.59	20231107	72900	71.47	20230726	1.80	N	185750	2500	314 억	1445472	N	N	47	N	N
90	20240105	120848	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	125600	-200	5	-0.16	4183318700	33041	41.79	125900	128000	125300	163500	88100	125800	126610.00	11.50	-2831	3826	130933	128366	126733	124166	122533	127550	123350	314	37700	2500	95600	100	1	12568464	15786	20.44	2.52	12	0.26	6145.00	49874.00	136500	20231227	-7.99	69571	20230726	80.53	130900	-4.05	20240102	125100	0.40	20240104	139800	-10.16	20231107	72900	72.29	20230726	1.80	N	185750	2500	314 억	1445472	N	N	47	N	N
91	20240105	110846	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	125900	100	2	0.08	3733864600	29462	37.26	125900	128000	125300	163500	88100	125800	126735.03	11.50	-2831	3318	130933	128366	126733	124166	122533	127550	123350	314	37700	2500	95600	100	1	12568464	15824	20.49	2.52	12	0.23	6145.00	49874.00	136500	20231227	-7.77	69571	20230726	80.97	130900	-3.82	20240102	125100	0.64	20240104	139800	-9.94	20231107	72900	72.70	20230726	1.80	N	185750	2500	314 억	1445472	N	N	47	N	N
92	20240105	100849	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	126000	200	2	0.16	2571661200	20243	25.60	125900	128000	125300	163500	88100	125800	127039.71	11.50	-2831	2627	130933	128366	126733	124166	122533	127550	123350	314	37700	2500	95600	100	1	12568464	15836	20.50	2.53	12	0.16	6145.00	49874.00	136500	20231227	-7.69	69571	20230726	81.11	130900	-3.74	20240102	125100	0.72	20240104	139800	-9.87	20231107	72900	72.84	20230726	1.80	N	185750	2500	314 억	1445472	N	N	47	N	N
93	20240105	090847	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	126500	700	2	0.56	341477500	2708	3.42	125900	126600	125300	163500	88100	125800	126099.85	11.50	-2831	392	130933	128366	126733	124166	122533	127550	123350	314	37700	2500	95600	100	1	12568464	15899	20.59	2.54	12	0.02	6145.00	49874.00	136500	20231227	-7.33	69571	20230726	81.83	130900	-3.36	20240102	125100	1.12	20240104	139800	-9.51	20231107	72900	73.53	20230726	1.80	N	185750	2500	314 억	1445472	N	N	47	N	N
94	20240104	160844	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	125800	-3800	5	-2.93	9975987200	78808	89.26	128400	129300	125100	168400	90800	129600	126583.58	11.48	0	-12	132333	130966	129233	127866	126133	130100	127000	314	38800	2500	98490	100	1	12568464	15811	19.53	2.41	12	0.63	6441.00	52278.00	136500	20231227	-7.84	69571	20230726	80.82	130900	-3.90	20240102	125100	0.56	20240104	139800	-10.01	20231107	72900	72.57	20230726	1.88	N	185750	2500	314 억	1443466	N	N	47	N	N
95	20240104	150846	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	125500	-4100	5	-3.16	9166366100	72370	81.97	128400	129300	125100	168400	90800	129600	126656.54	11.48	0	529	132333	130966	129233	127866	126133	130100	127000	314	38800	2500	98490	100	1	12568464	15773	19.48	2.40	12	0.58	6441.00	52278.00	136500	20231227	-8.06	69571	20230726	80.39	130900	-4.13	20240102	125100	0.32	20240104	139800	-10.23	20231107	72900	72.15	20230726	1.88	N	185750	2500	314 억	1443466	N	N	663	N	N
96	20240104	140846	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	125900	-3700	5	-2.85	7743407300	61046	69.15	128400	129300	125600	168400	90800	129600	126841.88	11.48	0	457	132333	130966	129233	127866	126133	130100	127000	314	38800	2500	98490	100	1	12568464	15824	19.55	2.41	12	0.49	6441.00	52278.00	136500	20231227	-7.77	69571	20230726	80.97	130900	-3.82	20240102	125600	0.24	20240104	139800	-9.94	20231107	72900	72.70	20230726	1.88	N	185750	2500	314 억	1443466	N	N	663	N	N
97	20240104	130846	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	126300	-3300	5	-2.55	6841560000	53884	61.03	128400	129300	125600	168400	90800	129600	126964.44	11.48	0	944	132333	130966	129233	127866	126133	130100	127000	314	38800	2500	98490	100	1	12568464	15874	19.61	2.42	12	0.43	6441.00	52278.00	136500	20231227	-7.47	69571	20230726	81.54	130900	-3.51	20240102	125600	0.56	20240104	139800	-9.66	20231107	72900	73.25	20230726	1.88	N	185750	2500	314 억	1443466	N	N	663	N	N
98	20240104	120844	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	126300	-3300	5	-2.55	6364175200	50097	56.74	128400	129300	125600	168400	90800	129600	127033.00	11.48	0	1048	132333	130966	129233	127866	126133	130100	127000	314	38800	2500	98490	100	1	12568464	15874	19.61	2.42	12	0.40	6441.00	52278.00	136500	20231227	-7.47	69571	20230726	81.54	130900	-3.51	20240102	125600	0.56	20240104	139800	-9.66	20231107	72900	73.25	20230726	1.88	N	185750	2500	314 억	1443466	N	N	663	N	N
99	20240104	110843	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	126600	-3000	5	-2.31	5623261800	44227	50.10	128400	129300	125600	168400	90800	129600	127141.06	11.48	0	1195	132333	130966	129233	127866	126133	130100	127000	314	38800	2500	98490	100	1	12568464	15912	19.66	2.42	12	0.35	6441.00	52278.00	136500	20231227	-7.25	69571	20230726	81.97	130900	-3.28	20240102	125600	0.80	20240104	139800	-9.44	20231107	72900	73.66	20230726	1.88	N	185750	2500	314 억	1443466	N	N	663	N	N
100	20240104	100843	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	126500	-3100	5	-2.39	3202492100	25117	28.45	128400	129300	126200	168400	90800	129600	127496.35	11.48	0	-4141	132333	130966	129233	127866	126133	130100	127000	314	38800	2500	98490	100	1	12568464	15899	19.64	2.42	12	0.20	6441.00	52278.00	136500	20231227	-7.33	69571	20230726	81.83	130900	-3.36	20240102	126200	0.24	20240104	139800	-9.51	20231107	72900	73.53	20230726	1.88	N	185750	2500	314 억	1443466	N	N	663	N	N
101	20240104	090846	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	128200	-1400	5	-1.08	455550700	3546	4.02	128400	129300	128100	168400	90800	129600	128443.12	11.48	0	-640	132333	130966	129233	127866	126133	130100	127000	314	38800	2500	98490	100	1	12568464	16113	19.90	2.45	12	0.03	6441.00	52278.00	136500	20231227	-6.08	69571	20230726	84.27	130900	-2.06	20240102	126200	1.58	20240102	139800	-8.30	20231107	72900	75.86	20230726	1.88	N	185750	2500	314 억	1443466	N	N	663	N	N
102	20240103	160842	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	129600	900	2	0.70	11353040100	87983	65.10	129800	130600	127500	167300	90100	128700	129035.94	11.49	-2716	-17527	133300	131000	128600	126300	123900	129800	125100	314	38600	2500	97810	100	1	12568464	16289	20.12	2.48	12	0.70	6441.00	52278.00	136500	20231227	-5.05	69571	20230726	86.28	130900	-0.99	20240102	126200	2.69	20240102	139800	-7.30	20231107	72900	77.78	20230726	1.87	N	185750	2500	314 억	1444132	N	N	663	N	N
103	20240103	150841	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	129500	800	2	0.62	9838219000	76313	56.46	129800	130600	127500	167300	90100	128700	128919.41	11.49	-2716	-15088	133300	131000	128600	126300	123900	129800	125100	314	38600	2500	97810	100	1	12568464	16276	20.11	2.48	12	0.61	6441.00	52278.00	136500	20231227	-5.13	69571	20230726	86.14	130900	-1.07	20240102	126200	2.61	20240102	139800	-7.37	20231107	72900	77.64	20230726	1.87	N	185750	2500	314 억	1444132	N	N	1581	N	N
104	20240103	140838	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	128800	100	2	0.08	8258537600	64081	47.41	129800	130600	127500	167300	90100	128700	128876.64	11.49	-2716	-14398	133300	131000	128600	126300	123900	129800	125100	314	38600	2500	97810	100	1	12568464	16188	20.00	2.46	12	0.51	6441.00	52278.00	136500	20231227	-5.64	69571	20230726	85.13	130900	-1.60	20240102	126200	2.06	20240102	139800	-7.87	20231107	72900	76.68	20230726	1.87	N	185750	2500	314 억	1444132	N	N	1581	N	N
105	20240103	130841	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	128600	-100	5	-0.08	7310084800	56720	41.97	129800	130600	127500	167300	90100	128700	128880.31	11.49	-2716	-15291	133300	131000	128600	126300	123900	129800	125100	314	38600	2500	97810	100	1	12568464	16163	19.97	2.46	12	0.45	6441.00	52278.00	136500	20231227	-5.79	69571	20230726	84.85	130900	-1.76	20240102	126200	1.90	20240102	139800	-8.01	20231107	72900	76.41	20230726	1.87	N	185750	2500	314 억	1444132	N	N	1581	N	N
106	20240103	120844	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	128900	200	2	0.16	6164745600	47788	35.36	129800	130600	127500	167300	90100	128700	129002.18	11.49	-2716	-16218	133300	131000	128600	126300	123900	129800	125100	314	38600	2500	97810	100	1	12568464	16201	20.01	2.47	12	0.38	6441.00	52278.00	136500	20231227	-5.57	69571	20230726	85.28	130900	-1.53	20240102	126200	2.14	20240102	139800	-7.80	20231107	72900	76.82	20230726	1.87	N	185750	2500	314 억	1444132	N	N	1581	N	N
107	20240103	110839	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	129000	300	2	0.23	5499654900	42629	31.54	129800	130600	127500	167300	90100	128700	129012.31	11.49	-2716	-14899	133300	131000	128600	126300	123900	129800	125100	314	38600	2500	97810	100	1	12568464	16213	20.03	2.47	12	0.34	6441.00	52278.00	136500	20231227	-5.49	69571	20230726	85.42	130900	-1.45	20240102	126200	2.22	20240102	139800	-7.73	20231107	72900	76.95	20230726	1.87	N	185750	2500	314 억	1444132	N	N	1581	N	N
108	20240103	100840	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	128000	-700	5	-0.54	4273055600	33065	24.46	129800	130600	128000	167300	90100	128700	129232.55	11.49	-2716	-14015	133300	131000	128600	126300	123900	129800	125100	314	38600	2500	97810	100	1	12568464	16088	19.87	2.45	12	0.26	6441.00	52278.00	136500	20231227	-6.23	69571	20230726	83.98	130900	-2.22	20240102	126200	1.43	20240102	139800	-8.44	20231107	72900	75.58	20230726	1.87	N	185750	2500	314 억	1444132	N	N	1581	N	N
109	20240103	090840	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	128700	0	3	0.00	1305985200	10079	7.46	129800	130600	128600	167300	90100	128700	129577.93	11.49	-2716	-2330	133300	131000	128600	126300	123900	129800	125100	314	38600	2500	97810	100	1	12568464	16176	19.98	2.46	12	0.08	6441.00	52278.00	136500	20231227	-5.71	69571	20230726	84.99	130900	-1.68	20240102	126200	1.98	20240102	139800	-7.94	20231107	72900	76.54	20230726	1.87	N	185750	2500	314 억	1444132	N	N	1581	N	N
110	20240102	160839	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	128700	-2200	5	-1.68	17306097700	134903	122.66	130900	130900	126200	170100	91700	130900	128282.54	11.32	-4834	3878	136700	133800	131800	128900	126900	132800	127900	314	39200	2500	99480	100	1	12568464	16176	19.98	2.46	12	1.07	6441.00	52278.00	136500	20231227	-5.71	69571	20230726	84.99	130900	-1.68	20240102	126200	1.98	20240102	139800	-7.94	20231107	72900	76.54	20230726	1.76	N	185750	2500	314 억	1423375	N	N	1581	N	N
111	20240102	150838	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	129200	-1700	5	-1.30	16227747900	126542	115.06	130900	130900	126200	170100	91700	130900	128237.99	11.32	-4834	1907	136700	133800	131800	128900	126900	132800	127900	314	39200	2500	99480	100	1	12568464	16238	20.06	2.47	12	1.01	6441.00	52278.00	136500	20231227	-5.35	69571	20230726	85.71	130900	-1.30	20240102	126200	2.38	20240102	139800	-7.58	20231107	72900	77.23	20230726	1.76	N	185750	2500	314 억	1423375	N	N	2805	N	N
112	20240102	140840	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	128700	-2200	5	-1.68	14386581500	112254	102.07	130900	130900	126200	170100	91700	130900	128158.63	11.32	-4834	1289	136700	133800	131800	128900	126900	132800	127900	314	39200	2500	99480	100	1	12568464	16176	19.98	2.46	12	0.89	6441.00	52278.00	136500	20231227	-5.71	69571	20230726	84.99	130900	-1.68	20240102	126200	1.98	20240102	139800	-7.94	20231107	72900	76.54	20230726	1.76	N	185750	2500	314 억	1423375	N	N	2805	N	N
113	20240102	130834	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	128900	-2000	5	-1.53	12641805700	98717	89.76	130900	130900	126200	170100	91700	130900	128058.32	11.32	-4834	789	136700	133800	131800	128900	126900	132800	127900	314	39200	2500	99480	100	1	12568464	16201	20.01	2.47	12	0.79	6441.00	52278.00	136500	20231227	-5.57	69571	20230726	85.28	130900	-1.53	20240102	126200	2.14	20240102	139800	-7.80	20231107	72900	76.82	20230726	1.76	N	185750	2500	314 억	1423375	N	N	2805	N	N
114	20240102	120833	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	127800	-3100	5	-2.37	10378246000	81040	73.69	130900	130900	126200	170100	91700	130900	128059.89	11.32	-4834	-1977	136700	133800	131800	128900	126900	132800	127900	314	39200	2500	99480	100	1	12568464	16062	19.84	2.44	12	0.64	6441.00	52278.00	136500	20231227	-6.37	69571	20230726	83.70	130900	-2.37	20240102	126200	1.27	20240102	139800	-8.58	20231107	72900	75.31	20230726	1.76	N	185750	2500	314 억	1423375	N	N	2805	N	N
115	20240102	110833	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	128400	-2500	5	-1.91	8720646200	68079	61.90	130900	130900	126200	170100	91700	130900	128092.02	11.32	-4834	-1577	136700	133800	131800	128900	126900	132800	127900	314	39200	2500	99480	100	1	12568464	16138	19.93	2.46	12	0.54	6441.00	52278.00	136500	20231227	-5.93	69571	20230726	84.56	130900	-1.91	20240102	126200	1.74	20240102	139800	-8.15	20231107	72900	76.13	20230726	1.76	N	185750	2500	314 억	1423375	N	N	2805	N	N
116	20240102	100825	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	129800	-1100	5	-0.84	1483252900	11447	10.41	130900	130900	128500	170100	91700	130900	129564.49	11.32	-4834	-588	136700	133800	131800	128900	126900	132800	127900	314	39200	2500	99480	100	1	12568464	16314	20.15	2.48	12	0.09	6441.00	52278.00	136500	20231227	-4.91	69571	20230726	86.57	130900	-0.84	20240102	128500	1.01	20240102	139800	-7.15	20231107	72900	78.05	20230726	1.76	N	185750	2500	314 억	1423375	N	N	2805	N	N
117	20240102	090815	55	50.00	KOSPI200	의약품	N	N	N	Y	50	N	130900	0	3	0.00	0	0	0.00	0	0	0	170100	91700	130900	0.00	11.32	-4834	0	136700	133800	131800	128900	126900	132800	127900	314	39200	2500	99480	100	1	12568464	16452	20.32	2.50	12	0.00	6441.00	52278.00	136500	20231227	-4.10	69571	20230726	88.15	0	0.00	0	0	0.00	0	139800	-6.37	20231107	72900	79.56	20230726	1.76	N	185750	2500	314 억	1423375	N	N	2805	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History