KissMeData/128940/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	newHighLowPriceClassCode	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	160901	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	7500	2	2.75	12772004500	45442	104.15	273500	285500	271000	354500	191500	273000	281062.51	17.21	1874	3301	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35935	24.57	3.61	12	0.35	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	377000	-25.60	20240103	243500	15.20	20241209	377000	-25.60	20240103	243500	15.20	20241209	0.82	N	128940	2500	320 억	2204812	N	N	122	N	N
3	20241231	150852	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	7500	2	2.75	12772004500	45442	104.15	273500	285500	271000	354500	191500	273000	281062.51	17.21	1874	3301	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35935	24.57	3.61	12	0.35	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	377000	-25.60	20240103	243500	15.20	20241209	377000	-25.60	20240103	243500	15.20	20241209	0.82	N	128940	2500	320 억	2204812	N	N	122	N	N
4	20241231	140859	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	7500	2	2.75	12772004500	45442	104.15	273500	285500	271000	354500	191500	273000	281062.51	17.21	1874	3301	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35935	24.57	3.61	12	0.35	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	377000	-25.60	20240103	243500	15.20	20241209	377000	-25.60	20240103	243500	15.20	20241209	0.82	N	128940	2500	320 억	2204812	N	N	122	N	N
5	20241231	130901	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	7500	2	2.75	12772004500	45442	104.15	273500	285500	271000	354500	191500	273000	281062.51	17.21	1874	3301	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35935	24.57	3.61	12	0.35	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	377000	-25.60	20240103	243500	15.20	20241209	377000	-25.60	20240103	243500	15.20	20241209	0.82	N	128940	2500	320 억	2204812	N	N	122	N	N
6	20241231	120900	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	7500	2	2.75	12772004500	45442	104.15	273500	285500	271000	354500	191500	273000	281062.51	17.21	1874	3301	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35935	24.57	3.61	12	0.35	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	377000	-25.60	20240103	243500	15.20	20241209	377000	-25.60	20240103	243500	15.20	20241209	0.82	N	128940	2500	320 억	2204812	N	N	122	N	N
7	20241231	110859	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	7500	2	2.75	12772004500	45442	104.15	273500	285500	271000	354500	191500	273000	281062.51	17.21	1874	3301	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35935	24.57	3.61	12	0.35	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	377000	-25.60	20240103	243500	15.20	20241209	377000	-25.60	20240103	243500	15.20	20241209	0.82	N	128940	2500	320 억	2204812	N	N	122	N	N
8	20241231	100853	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	7500	2	2.75	12772004500	45442	104.15	273500	285500	271000	354500	191500	273000	281062.51	17.21	1874	3301	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35935	24.57	3.61	12	0.35	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	377000	-25.60	20240103	243500	15.20	20241209	377000	-25.60	20240103	243500	15.20	20241209	0.82	N	128940	2500	320 억	2204812	N	N	122	N	N
9	20241231	090901	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	7500	2	2.75	12772004500	45442	104.15	273500	285500	271000	354500	191500	273000	281062.51	17.21	1874	3301	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35935	24.57	3.61	12	0.35	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	377000	-25.60	20240103	243500	15.20	20241209	377000	-25.60	20240103	243500	15.20	20241209	0.82	N	128940	2500	320 억	2204812	N	N	122	N	N
10	20241230	160856	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280500	7500	2	2.75	12763573000	45412	104.08	273500	285500	271000	354500	191500	273000	281062.51	17.20	0	3301	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35935	24.57	3.61	12	0.35	11415.00	77706.00	377000	20240103	-25.60	243500	20241209	15.20	377000	-25.60	20240103	243500	15.20	20241209	377000	-25.60	20240103	243500	15.20	20241209	0.82	N	128940	2500	320 억	2202938	N	N	122	N	N
11	20241230	150858	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	281000	8000	2	2.93	11625650000	41363	94.80	273500	285500	271000	354500	191500	273000	281063.99	17.20	0	4083	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35999	24.62	3.62	12	0.32	11415.00	77706.00	377000	20240103	-25.46	243500	20241209	15.40	377000	-25.46	20240103	243500	15.40	20241209	377000	-25.46	20240103	243500	15.40	20241209	0.82	N	128940	2500	320 억	2202938	N	N	118	N	N
12	20241230	140858	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	280000	7000	2	2.56	10118611500	35990	82.49	273500	285500	271000	354500	191500	273000	281150.64	17.20	0	4307	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35871	24.53	3.60	12	0.28	11415.00	77706.00	377000	20240103	-25.73	243500	20241209	14.99	377000	-25.73	20240103	243500	14.99	20241209	377000	-25.73	20240103	243500	14.99	20241209	0.82	N	128940	2500	320 억	2202938	N	N	118	N	N
13	20241230	130859	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283000	10000	2	3.66	8890395500	31613	72.45	273500	285500	271000	354500	191500	273000	281225.94	17.20	0	5523	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	36255	24.79	3.64	12	0.25	11415.00	77706.00	377000	20240103	-24.93	243500	20241209	16.22	377000	-24.93	20240103	243500	16.22	20241209	377000	-24.93	20240103	243500	16.22	20241209	0.82	N	128940	2500	320 억	2202938	N	N	118	N	N
14	20241230	120855	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	282000	9000	2	3.30	7884171000	28048	64.28	273500	285500	271000	354500	191500	273000	281095.66	17.20	0	5554	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	36127	24.70	3.63	12	0.22	11415.00	77706.00	377000	20240103	-25.20	243500	20241209	15.81	377000	-25.20	20240103	243500	15.81	20241209	377000	-25.20	20240103	243500	15.81	20241209	0.82	N	128940	2500	320 억	2202938	N	N	118	N	N
15	20241230	110858	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	283000	10000	2	3.66	7116862500	25332	58.06	273500	285500	271000	354500	191500	273000	280943.57	17.20	0	5830	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	36255	24.79	3.64	12	0.20	11415.00	77706.00	377000	20240103	-24.93	243500	20241209	16.22	377000	-24.93	20240103	243500	16.22	20241209	377000	-24.93	20240103	243500	16.22	20241209	0.82	N	128940	2500	320 억	2202938	N	N	118	N	N
16	20241230	100857	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	281500	8500	2	3.11	5847653500	20839	47.76	273500	285500	271000	354500	191500	273000	280611.04	17.20	0	5128	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	36063	24.66	3.62	12	0.16	11415.00	77706.00	377000	20240103	-25.33	243500	20241209	15.61	377000	-25.33	20240103	243500	15.61	20241209	377000	-25.33	20240103	243500	15.61	20241209	0.82	N	128940	2500	320 억	2202938	N	N	118	N	N
17	20241230	090859	55	30.00	KOSPI200		제약	N	N	N	Y	40	N	276000	3000	2	1.10	374040000	1360	3.12	273500	276500	271000	354500	191500	273000	275029.41	17.20	0	-133	288333	280666	275333	267666	262333	278000	265000	320	81500	2500	202020	500	1	12810991	35358	24.18	3.55	12	0.01	11415.00	77706.00	377000	20240103	-26.79	243500	20241209	13.35	377000	-26.79	20240103	243500	13.35	20241209	377000	-26.79	20240103	243500	13.35	20241209	0.82	N	128940	2500	320 억	2202938	N	N	118	N	N
18	20241227	160854	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273000	-2000	5	-0.73	11993517500	43534	64.97	276000	283000	270000	357500	192500	275000	275498.07	17.27	0	-8229	285000	280000	272500	267500	260000	282500	270000	320	82500	2500	203500	500	1	12810991	34974	23.92	3.51	12	0.34	11415.00	77706.00	377000	20240103	-27.59	243500	20241209	12.11	377000	-27.59	20240103	243500	12.11	20241209	377000	-27.59	20240103	243500	12.11	20241209	0.79	N	128940	2500	320 억	2212292	N	N	118	N	N
19	20241227	150854	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273500	-1500	5	-0.55	11697326000	42450	63.35	276000	283000	270000	357500	192500	275000	275555.53	17.27	0	-8327	285000	280000	272500	267500	260000	282500	270000	320	82500	2500	203500	500	1	12810991	35038	23.96	3.52	12	0.33	11415.00	77706.00	377000	20240103	-27.45	243500	20241209	12.32	377000	-27.45	20240103	243500	12.32	20241209	377000	-27.45	20240103	243500	12.32	20241209	0.79	N	128940	2500	320 억	2212292	N	N	160	N	N
20	20241227	140855	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272500	-2500	5	-0.91	10669076500	38693	57.74	276000	283000	270000	357500	192500	275000	275736.82	17.27	0	-6721	285000	280000	272500	267500	260000	282500	270000	320	82500	2500	203500	500	1	12810991	34910	23.87	3.51	12	0.30	11415.00	77706.00	377000	20240103	-27.72	243500	20241209	11.91	377000	-27.72	20240103	243500	11.91	20241209	377000	-27.72	20240103	243500	11.91	20241209	0.79	N	128940	2500	320 억	2212292	N	N	160	N	N
21	20241227	130854	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272000	-3000	5	-1.09	9260067500	33504	50.00	276000	283000	272000	357500	192500	275000	276387.38	17.27	0	-6607	285000	280000	272500	267500	260000	282500	270000	320	82500	2500	203500	500	1	12810991	34846	23.83	3.50	12	0.26	11415.00	77706.00	377000	20240103	-27.85	243500	20241209	11.70	377000	-27.85	20240103	243500	11.70	20241209	377000	-27.85	20240103	243500	11.70	20241209	0.79	N	128940	2500	320 억	2212292	N	N	160	N	N
22	20241227	120856	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272500	-2500	5	-0.91	8428762500	30455	45.45	276000	283000	272000	357500	192500	275000	276761.84	17.27	0	-4398	285000	280000	272500	267500	260000	282500	270000	320	82500	2500	203500	500	1	12810991	34910	23.87	3.51	12	0.24	11415.00	77706.00	377000	20240103	-27.72	243500	20241209	11.91	377000	-27.72	20240103	243500	11.91	20241209	377000	-27.72	20240103	243500	11.91	20241209	0.79	N	128940	2500	320 억	2212292	N	N	160	N	N
23	20241227	110853	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272500	-2500	5	-0.91	7566738500	27299	40.74	276000	283000	272500	357500	192500	275000	277180.94	17.27	0	-3270	285000	280000	272500	267500	260000	282500	270000	320	82500	2500	203500	500	1	12810991	34910	23.87	3.51	12	0.21	11415.00	77706.00	377000	20240103	-27.72	243500	20241209	11.91	377000	-27.72	20240103	243500	11.91	20241209	377000	-27.72	20240103	243500	11.91	20241209	0.79	N	128940	2500	320 억	2212292	N	N	160	N	N
24	20241227	100852	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	275500	500	2	0.18	5517502500	19840	29.61	276000	283000	273500	357500	192500	275000	278101.64	17.27	0	-345	285000	280000	272500	267500	260000	282500	270000	320	82500	2500	203500	500	1	12810991	35294	24.13	3.55	12	0.15	11415.00	77706.00	377000	20240103	-26.92	243500	20241209	13.14	377000	-26.92	20240103	243500	13.14	20241209	377000	-26.92	20240103	243500	13.14	20241209	0.79	N	128940	2500	320 억	2212292	N	N	160	N	N
25	20241227	090856	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	282000	7000	2	2.55	2626307000	9410	14.04	276000	282000	273500	357500	192500	275000	279102.24	17.27	0	3422	285000	280000	272500	267500	260000	282500	270000	320	82500	2500	203500	500	1	12810991	36127	24.70	3.63	12	0.07	11415.00	77706.00	377000	20240103	-25.20	243500	20241209	15.81	377000	-25.20	20240103	243500	15.81	20241209	377000	-25.20	20240103	243500	15.81	20241209	0.79	N	128940	2500	320 억	2212292	N	N	160	N	N
26	20241226	160848	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	275000	7500	2	2.80	18311495000	66871	337.99	268500	277500	265000	347500	187500	267500	273832.20	17.29	0	-2094	271833	269666	266833	264666	261833	268250	263250	320	80000	2500	197950	500	1	12810991	35230	24.09	3.54	12	0.52	11415.00	77706.00	377000	20240103	-27.06	243500	20241209	12.94	377000	-27.06	20240103	243500	12.94	20241209	377000	-27.06	20240103	243500	12.94	20241209	0.78	N	128940	2500	320 억	2214500	N	N	158	N	N
27	20241226	150845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	275000	7500	2	2.80	16964025000	61976	313.25	268500	277500	265000	347500	187500	267500	273719.26	17.29	0	-2924	271833	269666	266833	264666	261833	268250	263250	320	80000	2500	197950	500	1	12810991	35230	24.09	3.54	12	0.48	11415.00	77706.00	377000	20240103	-27.06	243500	20241209	12.94	377000	-27.06	20240103	243500	12.94	20241209	377000	-27.06	20240103	243500	12.94	20241209	0.78	N	128940	2500	320 억	2214500	N	N	222	N	N
28	20241226	140845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	276000	8500	2	3.18	14605421500	53428	270.04	268500	277500	265000	347500	187500	267500	273366.43	17.29	0	-728	271833	269666	266833	264666	261833	268250	263250	320	80000	2500	197950	500	1	12810991	35358	24.18	3.55	12	0.42	11415.00	77706.00	377000	20240103	-26.79	243500	20241209	13.35	377000	-26.79	20240103	243500	13.35	20241209	377000	-26.79	20240103	243500	13.35	20241209	0.78	N	128940	2500	320 억	2214500	N	N	222	N	N
29	20241226	130847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	274000	6500	2	2.43	12548486500	45980	232.40	268500	277500	265000	347500	187500	267500	272911.84	17.29	0	-1189	271833	269666	266833	264666	261833	268250	263250	320	80000	2500	197950	500	1	12810991	35102	24.00	3.53	12	0.36	11415.00	77706.00	377000	20240103	-27.32	243500	20241209	12.53	377000	-27.32	20240103	243500	12.53	20241209	377000	-27.32	20240103	243500	12.53	20241209	0.78	N	128940	2500	320 억	2214500	N	N	222	N	N
30	20241226	120844	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	275000	7500	2	2.80	10234645000	37592	190.00	268500	277000	265000	347500	187500	267500	272255.93	17.29	0	-134	271833	269666	266833	264666	261833	268250	263250	320	80000	2500	197950	500	1	12810991	35230	24.09	3.54	12	0.29	11415.00	77706.00	377000	20240103	-27.06	243500	20241209	12.94	377000	-27.06	20240103	243500	12.94	20241209	377000	-27.06	20240103	243500	12.94	20241209	0.78	N	128940	2500	320 억	2214500	N	N	222	N	N
31	20241226	110844	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272500	5000	2	1.87	7423407000	27382	138.40	268500	277000	265000	347500	187500	267500	271105.36	17.29	0	-893	271833	269666	266833	264666	261833	268250	263250	320	80000	2500	197950	500	1	12810991	34910	23.87	3.51	12	0.21	11415.00	77706.00	377000	20240103	-27.72	243500	20241209	11.91	377000	-27.72	20240103	243500	11.91	20241209	377000	-27.72	20240103	243500	11.91	20241209	0.78	N	128940	2500	320 억	2214500	N	N	222	N	N
32	20241226	100846	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	267000	-500	5	-0.19	2124943500	7962	40.24	268500	269000	265000	347500	187500	267500	266885.64	17.29	0	1598	271833	269666	266833	264666	261833	268250	263250	320	80000	2500	197950	500	1	12810991	34205	23.39	3.44	12	0.06	11415.00	77706.00	377000	20240103	-29.18	243500	20241209	9.65	377000	-29.18	20240103	243500	9.65	20241209	377000	-29.18	20240103	243500	9.65	20241209	0.78	N	128940	2500	320 억	2214500	N	N	222	N	N
33	20241226	090846	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	268000	500	2	0.19	266083500	991	5.01	268500	269000	267500	347500	187500	267500	268500.00	17.29	0	-356	271833	269666	266833	264666	261833	268250	263250	320	80000	2500	197950	500	1	12810991	34333	23.48	3.45	12	0.01	11415.00	77706.00	377000	20240103	-28.91	243500	20241209	10.06	377000	-28.91	20240103	243500	10.06	20241209	377000	-28.91	20240103	243500	10.06	20241209	0.78	N	128940	2500	320 억	2214500	N	N	222	N	N
34	20241224	160846	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	267500	1000	2	0.38	5263101500	19733	95.38	268500	269000	264000	346000	187000	266500	266715.65	17.28	0	-756	271500	269000	266500	264000	261500	267750	262750	320	79500	2500	197210	500	1	12810991	34269	23.43	3.44	12	0.15	11415.00	77706.00	377000	20240103	-29.05	243500	20241209	9.86	377000	-29.05	20240103	243500	9.86	20241209	377000	-29.05	20240103	243500	9.86	20241209	0.80	N	128940	2500	320 억	2213105	N	N	222	N	N
35	20241224	150845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	267500	1000	2	0.38	4875225500	18282	88.37	268500	269000	264000	346000	187000	266500	266668.06	17.28	0	-611	271500	269000	266500	264000	261500	267750	262750	320	79500	2500	197210	500	1	12810991	34269	23.43	3.44	12	0.14	11415.00	77706.00	377000	20240103	-29.05	243500	20241209	9.86	377000	-29.05	20240103	243500	9.86	20241209	377000	-29.05	20240103	243500	9.86	20241209	0.80	N	128940	2500	320 억	2213105	N	N	198	N	N
36	20241224	140843	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	267000	500	2	0.19	4082308000	15308	73.99	268500	269000	264000	346000	187000	266500	266678.08	17.28	0	-448	271500	269000	266500	264000	261500	267750	262750	320	79500	2500	197210	500	1	12810991	34205	23.39	3.44	12	0.12	11415.00	77706.00	377000	20240103	-29.18	243500	20241209	9.65	377000	-29.18	20240103	243500	9.65	20241209	377000	-29.18	20240103	243500	9.65	20241209	0.80	N	128940	2500	320 억	2213105	N	N	198	N	N
37	20241224	130845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	266500	0	3	0.00	2875312500	10805	52.23	268500	268500	264000	346000	187000	266500	266109.44	17.28	0	-1755	271500	269000	266500	264000	261500	267750	262750	320	79500	2500	197210	500	1	12810991	34141	23.35	3.43	12	0.08	11415.00	77706.00	377000	20240103	-29.31	243500	20241209	9.45	377000	-29.31	20240103	243500	9.45	20241209	377000	-29.31	20240103	243500	9.45	20241209	0.80	N	128940	2500	320 억	2213105	N	N	198	N	N
38	20241224	120844	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	266500	0	3	0.00	2459540000	9245	44.69	268500	268500	264000	346000	187000	266500	266040.02	17.28	0	-2010	271500	269000	266500	264000	261500	267750	262750	320	79500	2500	197210	500	1	12810991	34141	23.35	3.43	12	0.07	11415.00	77706.00	377000	20240103	-29.31	243500	20241209	9.45	377000	-29.31	20240103	243500	9.45	20241209	377000	-29.31	20240103	243500	9.45	20241209	0.80	N	128940	2500	320 억	2213105	N	N	198	N	N
39	20241224	110847	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	266000	-500	5	-0.19	2036987000	7658	37.01	268500	268500	264000	346000	187000	266500	265994.65	17.28	0	-2963	271500	269000	266500	264000	261500	267750	262750	320	79500	2500	197210	500	1	12810991	34077	23.30	3.42	12	0.06	11415.00	77706.00	377000	20240103	-29.44	243500	20241209	9.24	377000	-29.44	20240103	243500	9.24	20241209	377000	-29.44	20240103	243500	9.24	20241209	0.80	N	128940	2500	320 억	2213105	N	N	198	N	N
40	20241224	100845	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	264500	-2000	5	-0.75	1635274000	6144	29.70	268500	268500	264500	346000	187000	266500	266157.88	17.28	0	-3503	271500	269000	266500	264000	261500	267750	262750	320	79500	2500	197210	500	1	12810991	33885	23.17	3.40	12	0.05	11415.00	77706.00	377000	20240103	-29.84	243500	20241209	8.62	377000	-29.84	20240103	243500	8.62	20241209	377000	-29.84	20240103	243500	8.62	20241209	0.80	N	128940	2500	320 억	2213105	N	N	198	N	N
41	20241224	090848	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	267000	500	2	0.19	228851500	856	4.14	268500	268500	266500	346000	187000	266500	267349.88	17.28	0	-11	271500	269000	266500	264000	261500	267750	262750	320	79500	2500	197210	500	1	12810991	34205	23.39	3.44	12	0.01	11415.00	77706.00	377000	20240103	-29.18	243500	20241209	9.65	377000	-29.18	20240103	243500	9.65	20241209	377000	-29.18	20240103	243500	9.65	20241209	0.80	N	128940	2500	320 억	2213105	N	N	198	N	N
42	20241223	160838	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	266500	0	3	0.00	5483053500	20630	58.23	269000	269000	264000	346000	187000	266500	265777.96	17.31	-696	-4176	273500	270000	265500	262000	257500	270500	262500	320	79500	2500	197210	500	1	12810991	34141	23.35	3.43	12	0.16	11415.00	77706.00	377000	20240103	-29.31	243500	20241209	9.45	377000	-29.31	20240103	243500	9.45	20241209	377000	-29.31	20240103	243500	9.45	20241209	0.79	N	128940	2500	320 억	2218069	N	N	198	N	N
43	20241223	150843	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	266500	0	3	0.00	4910636500	18481	52.16	269000	269000	264000	346000	187000	266500	265712.70	17.31	-696	-3844	273500	270000	265500	262000	257500	270500	262500	320	79500	2500	197210	500	1	12810991	34141	23.35	3.43	12	0.14	11415.00	77706.00	377000	20240103	-29.31	243500	20241209	9.45	377000	-29.31	20240103	243500	9.45	20241209	377000	-29.31	20240103	243500	9.45	20241209	0.79	N	128940	2500	320 억	2218069	N	N	318	N	N
44	20241223	140837	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	267000	500	2	0.19	4095104500	15422	43.53	269000	269000	264000	346000	187000	266500	265536.54	17.31	-696	-2915	273500	270000	265500	262000	257500	270500	262500	320	79500	2500	197210	500	1	12810991	34205	23.39	3.44	12	0.12	11415.00	77706.00	377000	20240103	-29.18	243500	20241209	9.65	377000	-29.18	20240103	243500	9.65	20241209	377000	-29.18	20240103	243500	9.65	20241209	0.79	N	128940	2500	320 억	2218069	N	N	318	N	N
45	20241223	130838	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	265000	-1500	5	-0.56	3207733500	12088	34.12	269000	269000	264000	346000	187000	266500	265365.11	17.31	-696	-3156	273500	270000	265500	262000	257500	270500	262500	320	79500	2500	197210	500	1	12810991	33949	23.22	3.41	12	0.09	11415.00	77706.00	377000	20240103	-29.71	243500	20241209	8.83	377000	-29.71	20240103	243500	8.83	20241209	377000	-29.71	20240103	243500	8.83	20241209	0.79	N	128940	2500	320 억	2218069	N	N	318	N	N
46	20241223	120839	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	265000	-1500	5	-0.56	2559162500	9640	27.21	269000	269000	264000	346000	187000	266500	265473.29	17.31	-696	-2912	273500	270000	265500	262000	257500	270500	262500	320	79500	2500	197210	500	1	12810991	33949	23.22	3.41	12	0.08	11415.00	77706.00	377000	20240103	-29.71	243500	20241209	8.83	377000	-29.71	20240103	243500	8.83	20241209	377000	-29.71	20240103	243500	8.83	20241209	0.79	N	128940	2500	320 억	2218069	N	N	318	N	N
47	20241223	110838	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	265000	-1500	5	-0.56	2012640000	7577	21.39	269000	269000	264000	346000	187000	266500	265624.92	17.31	-696	-2025	273500	270000	265500	262000	257500	270500	262500	320	79500	2500	197210	500	1	12810991	33949	23.22	3.41	12	0.06	11415.00	77706.00	377000	20240103	-29.71	243500	20241209	8.83	377000	-29.71	20240103	243500	8.83	20241209	377000	-29.71	20240103	243500	8.83	20241209	0.79	N	128940	2500	320 억	2218069	N	N	318	N	N
48	20241223	100833	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	265500	-1000	5	-0.38	1179337500	4432	12.51	269000	269000	264500	346000	187000	266500	266096.01	17.31	-696	-1044	273500	270000	265500	262000	257500	270500	262500	320	79500	2500	197210	500	1	12810991	34013	23.26	3.42	12	0.03	11415.00	77706.00	377000	20240103	-29.58	243500	20241209	9.03	377000	-29.58	20240103	243500	9.03	20241209	377000	-29.58	20240103	243500	9.03	20241209	0.79	N	128940	2500	320 억	2218069	N	N	318	N	N
49	20241223	090837	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	268000	1500	2	0.56	324646000	1215	3.43	269000	269000	265500	346000	187000	266500	267198.35	17.31	-696	-139	273500	270000	265500	262000	257500	270500	262500	320	79500	2500	197210	500	1	12810991	34333	23.48	3.45	12	0.01	11415.00	77706.00	377000	20240103	-28.91	243500	20241209	10.06	377000	-28.91	20240103	243500	10.06	20241209	377000	-28.91	20240103	243500	10.06	20241209	0.79	N	128940	2500	320 억	2218069	N	N	318	N	N
50	20241220	160833	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	266500	-2500	5	-0.93	9299146500	35229	85.44	266500	269000	261000	349500	188500	269000	263957.63	17.28	-408	2530	274666	271832	269666	266832	264666	270750	265750	320	80500	2500	199060	500	1	12810991	34141	23.35	3.43	12	0.27	11415.00	77706.00	377000	20240103	-29.31	243500	20241209	9.45	377000	-29.31	20240103	243500	9.45	20241209	377000	-29.31	20240103	243500	9.45	20241209	0.79	N	128940	2500	320 억	2213620	N	N	318	N	N
51	20241220	150837	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	264000	-5000	5	-1.86	7335393000	27852	67.55	266500	269000	261000	349500	188500	269000	263370.42	17.28	-408	4712	274666	271832	269666	266832	264666	270750	265750	320	80500	2500	199060	500	1	12810991	33821	23.13	3.40	12	0.22	11415.00	77706.00	377000	20240103	-29.97	243500	20241209	8.42	377000	-29.97	20240103	243500	8.42	20241209	377000	-29.97	20240103	243500	8.42	20241209	0.79	N	128940	2500	320 억	2213620	N	N	255	N	N
52	20241220	140834	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	264500	-4500	5	-1.67	6462892500	24545	59.53	266500	269000	261000	349500	188500	269000	263307.90	17.28	-408	3155	274666	271832	269666	266832	264666	270750	265750	320	80500	2500	199060	500	1	12810991	33885	23.17	3.40	12	0.19	11415.00	77706.00	377000	20240103	-29.84	243500	20241209	8.62	377000	-29.84	20240103	243500	8.62	20241209	377000	-29.84	20240103	243500	8.62	20241209	0.79	N	128940	2500	320 억	2213620	N	N	255	N	N
53	20241220	130834	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	263000	-6000	5	-2.23	4821972500	18289	44.36	266500	269000	261000	349500	188500	269000	263654.25	17.28	-408	1541	274666	271832	269666	266832	264666	270750	265750	320	80500	2500	199060	500	1	12810991	33693	23.04	3.38	12	0.14	11415.00	77706.00	377000	20240103	-30.24	243500	20241209	8.01	377000	-30.24	20240103	243500	8.01	20241209	377000	-30.24	20240103	243500	8.01	20241209	0.79	N	128940	2500	320 억	2213620	N	N	255	N	N
54	20241220	120833	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	264500	-4500	5	-1.67	3713631500	14082	34.15	266500	269000	261000	349500	188500	269000	263714.78	17.28	-408	1169	274666	271832	269666	266832	264666	270750	265750	320	80500	2500	199060	500	1	12810991	33885	23.17	3.40	12	0.11	11415.00	77706.00	377000	20240103	-29.84	243500	20241209	8.62	377000	-29.84	20240103	243500	8.62	20241209	377000	-29.84	20240103	243500	8.62	20241209	0.79	N	128940	2500	320 억	2213620	N	N	255	N	N
55	20241220	110832	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	264000	-5000	5	-1.86	3123966000	11845	28.73	266500	269000	261000	349500	188500	269000	263737.10	17.28	-408	915	274666	271832	269666	266832	264666	270750	265750	320	80500	2500	199060	500	1	12810991	33821	23.13	3.40	12	0.09	11415.00	77706.00	377000	20240103	-29.97	243500	20241209	8.42	377000	-29.97	20240103	243500	8.42	20241209	377000	-29.97	20240103	243500	8.42	20241209	0.79	N	128940	2500	320 억	2213620	N	N	255	N	N
56	20241220	100834	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	264000	-5000	5	-1.86	2152172000	8163	19.80	266500	269000	261000	349500	188500	269000	263649.64	17.28	-408	-25	274666	271832	269666	266832	264666	270750	265750	320	80500	2500	199060	500	1	12810991	33821	23.13	3.40	12	0.06	11415.00	77706.00	377000	20240103	-29.97	243500	20241209	8.42	377000	-29.97	20240103	243500	8.42	20241209	377000	-29.97	20240103	243500	8.42	20241209	0.79	N	128940	2500	320 억	2213620	N	N	255	N	N
57	20241220	090835	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	265000	-4000	5	-1.49	683357000	2572	6.24	266500	269000	264500	349500	188500	269000	265690.90	17.28	-408	-458	274666	271832	269666	266832	264666	270750	265750	320	80500	2500	199060	500	1	12810991	33949	23.22	3.41	12	0.02	11415.00	77706.00	377000	20240103	-29.71	243500	20241209	8.83	377000	-29.71	20240103	243500	8.83	20241209	377000	-29.71	20240103	243500	8.83	20241209	0.79	N	128940	2500	320 억	2213620	N	N	255	N	N
58	20241219	160831	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269000	-4500	5	-1.65	10775551500	40031	153.62	269500	272500	267500	355500	191500	273500	269180.31	17.29	0	1092	278166	275832	272666	270332	267166	277000	271500	320	82000	2500	202390	500	1	12810991	34462	23.57	3.46	12	0.31	11415.00	77706.00	377000	20240103	-28.65	243500	20241209	10.47	377000	-28.65	20240103	243500	10.47	20241209	377000	-28.65	20240103	243500	10.47	20241209	0.79	N	128940	2500	320 억	2215207	N	N	255	N	N
59	20241219	150830	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	267500	-6000	5	-2.19	9614336500	35712	137.05	269500	272500	267500	355500	191500	273500	269218.53	17.29	0	1763	278166	275832	272666	270332	267166	277000	271500	320	82000	2500	202390	500	1	12810991	34269	23.43	3.44	12	0.28	11415.00	77706.00	377000	20240103	-29.05	243500	20241209	9.86	377000	-29.05	20240103	243500	9.86	20241209	377000	-29.05	20240103	243500	9.86	20241209	0.79	N	128940	2500	320 억	2215207	N	N	295	N	N
60	20241219	140831	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269500	-4000	5	-1.46	8036496500	29831	114.48	269500	272500	267500	355500	191500	273500	269400.70	17.29	0	1257	278166	275832	272666	270332	267166	277000	271500	320	82000	2500	202390	500	1	12810991	34526	23.61	3.47	12	0.23	11415.00	77706.00	377000	20240103	-28.51	243500	20241209	10.68	377000	-28.51	20240103	243500	10.68	20241209	377000	-28.51	20240103	243500	10.68	20241209	0.79	N	128940	2500	320 억	2215207	N	N	295	N	N
61	20241219	130830	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269000	-4500	5	-1.65	6929045500	25707	98.65	269500	272500	267500	355500	191500	273500	269539.10	17.29	0	844	278166	275832	272666	270332	267166	277000	271500	320	82000	2500	202390	500	1	12810991	34462	23.57	3.46	12	0.20	11415.00	77706.00	377000	20240103	-28.65	243500	20241209	10.47	377000	-28.65	20240103	243500	10.47	20241209	377000	-28.65	20240103	243500	10.47	20241209	0.79	N	128940	2500	320 억	2215207	N	N	295	N	N
62	20241219	120833	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269000	-4500	5	-1.65	5038844500	18671	71.65	269500	272500	267500	355500	191500	273500	269875.25	17.29	0	-124	278166	275832	272666	270332	267166	277000	271500	320	82000	2500	202390	500	1	12810991	34462	23.57	3.46	12	0.15	11415.00	77706.00	377000	20240103	-28.65	243500	20241209	10.47	377000	-28.65	20240103	243500	10.47	20241209	377000	-28.65	20240103	243500	10.47	20241209	0.79	N	128940	2500	320 억	2215207	N	N	295	N	N
63	20241219	110830	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269000	-4500	5	-1.65	4275508000	15836	60.77	269500	272500	267500	355500	191500	273500	269986.39	17.29	0	-520	278166	275832	272666	270332	267166	277000	271500	320	82000	2500	202390	500	1	12810991	34462	23.57	3.46	12	0.12	11415.00	77706.00	377000	20240103	-28.65	243500	20241209	10.47	377000	-28.65	20240103	243500	10.47	20241209	377000	-28.65	20240103	243500	10.47	20241209	0.79	N	128940	2500	320 억	2215207	N	N	295	N	N
64	20241219	100822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	271000	-2500	5	-0.91	3081008500	11403	43.76	269500	272500	267500	355500	191500	273500	270192.51	17.29	0	-970	278166	275832	272666	270332	267166	277000	271500	320	82000	2500	202390	500	1	12810991	34718	23.74	3.49	12	0.09	11415.00	77706.00	377000	20240103	-28.12	243500	20241209	11.29	377000	-28.12	20240103	243500	11.29	20241209	377000	-28.12	20240103	243500	11.29	20241209	0.79	N	128940	2500	320 억	2215207	N	N	295	N	N
65	20241219	090832	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	270000	-3500	5	-1.28	727701500	2696	10.35	269500	272000	267500	355500	191500	273500	269917.63	17.29	0	972	278166	275832	272666	270332	267166	277000	271500	320	82000	2500	202390	500	1	12810991	34590	23.65	3.47	12	0.02	11415.00	77706.00	377000	20240103	-28.38	243500	20241209	10.88	377000	-28.38	20240103	243500	10.88	20241209	377000	-28.38	20240103	243500	10.88	20241209	0.79	N	128940	2500	320 억	2215207	N	N	295	N	N
66	20241218	160826	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273500	3000	2	1.11	7070229500	25933	70.47	273000	275000	269500	351500	189500	270500	272630.34	17.26	0	3832	277500	274000	271500	268000	265500	272750	266750	320	81000	2500	200170	500	1	12810991	35038	23.96	3.52	12	0.20	11415.00	77706.00	377000	20240103	-27.45	243500	20241209	12.32	377000	-27.45	20240103	243500	12.32	20241209	377000	-27.45	20240103	243500	12.32	20241209	0.79	N	128940	2500	320 억	2211515	N	N	295	N	N
67	20241218	150831	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	274000	3500	2	1.29	6612332000	24260	65.92	273000	275000	269500	351500	189500	270500	272561.09	17.26	0	3964	277500	274000	271500	268000	265500	272750	266750	320	81000	2500	200170	500	1	12810991	35102	24.00	3.53	12	0.19	11415.00	77706.00	377000	20240103	-27.32	243500	20241209	12.53	377000	-27.32	20240103	243500	12.53	20241209	377000	-27.32	20240103	243500	12.53	20241209	0.79	N	128940	2500	320 억	2211515	N	N	228	N	N
68	20241218	140828	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	274500	4000	2	1.48	5483869500	20145	54.74	273000	275000	269500	351500	189500	270500	272219.88	17.26	0	3291	277500	274000	271500	268000	265500	272750	266750	320	81000	2500	200170	500	1	12810991	35166	24.05	3.53	12	0.16	11415.00	77706.00	377000	20240103	-27.19	243500	20241209	12.73	377000	-27.19	20240103	243500	12.73	20241209	377000	-27.19	20240103	243500	12.73	20241209	0.79	N	128940	2500	320 억	2211515	N	N	228	N	N
69	20241218	130831	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273000	2500	2	0.92	4175908500	15362	41.74	273000	273500	269500	351500	189500	270500	271833.65	17.26	0	1077	277500	274000	271500	268000	265500	272750	266750	320	81000	2500	200170	500	1	12810991	34974	23.92	3.51	12	0.12	11415.00	77706.00	377000	20240103	-27.59	243500	20241209	12.11	377000	-27.59	20240103	243500	12.11	20241209	377000	-27.59	20240103	243500	12.11	20241209	0.79	N	128940	2500	320 억	2211515	N	N	228	N	N
70	20241218	120822	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273000	2500	2	0.92	3421790000	12593	34.22	273000	273000	269500	351500	189500	270500	271721.59	17.26	0	1029	277500	274000	271500	268000	265500	272750	266750	320	81000	2500	200170	500	1	12810991	34974	23.92	3.51	12	0.10	11415.00	77706.00	377000	20240103	-27.59	243500	20241209	12.11	377000	-27.59	20240103	243500	12.11	20241209	377000	-27.59	20240103	243500	12.11	20241209	0.79	N	128940	2500	320 억	2211515	N	N	228	N	N
71	20241218	110829	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272000	1500	2	0.55	2812727500	10355	28.14	273000	273000	269500	351500	189500	270500	271629.89	17.26	0	760	277500	274000	271500	268000	265500	272750	266750	320	81000	2500	200170	500	1	12810991	34846	23.83	3.50	12	0.08	11415.00	77706.00	377000	20240103	-27.85	243500	20241209	11.70	377000	-27.85	20240103	243500	11.70	20241209	377000	-27.85	20240103	243500	11.70	20241209	0.79	N	128940	2500	320 억	2211515	N	N	228	N	N
72	20241218	100830	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272000	1500	2	0.55	2110136500	7770	21.11	273000	273000	269500	351500	189500	270500	271574.84	17.26	0	463	277500	274000	271500	268000	265500	272750	266750	320	81000	2500	200170	500	1	12810991	34846	23.83	3.50	12	0.06	11415.00	77706.00	377000	20240103	-27.85	243500	20241209	11.70	377000	-27.85	20240103	243500	11.70	20241209	377000	-27.85	20240103	243500	11.70	20241209	0.79	N	128940	2500	320 억	2211515	N	N	228	N	N
73	20241218	090832	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272500	2000	2	0.74	316940000	1169	3.18	273000	273000	269500	351500	189500	270500	271120.62	17.26	0	121	277500	274000	271500	268000	265500	272750	266750	320	81000	2500	200170	500	1	12810991	34910	23.87	3.51	12	0.01	11415.00	77706.00	377000	20240103	-27.72	243500	20241209	11.91	377000	-27.72	20240103	243500	11.91	20241209	377000	-27.72	20240103	243500	11.91	20241209	0.79	N	128940	2500	320 억	2211515	N	N	228	N	N
74	20241217	160825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	270500	-2000	5	-0.73	9985688500	36789	100.43	272500	275000	269000	354000	191000	272500	271432.57	17.26	-688	-6611	276166	274332	272166	270332	268166	275250	271250	320	81500	2500	201650	500	1	12810991	34654	23.70	3.48	12	0.29	11415.00	77706.00	377000	20240103	-28.25	243500	20241209	11.09	377000	-28.25	20240103	243500	11.09	20241209	377000	-28.25	20240103	243500	11.09	20241209	0.79	N	128940	2500	320 억	2211610	N	N	228	N	N
75	20241217	150828	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	271500	-1000	5	-0.37	7579998500	27901	76.17	272500	275000	269000	354000	191000	272500	271674.74	17.26	-688	-5815	276166	274332	272166	270332	268166	275250	271250	320	81500	2500	201650	500	1	12810991	34782	23.78	3.49	12	0.22	11415.00	77706.00	377000	20240103	-27.98	243500	20241209	11.50	377000	-27.98	20240103	243500	11.50	20241209	377000	-27.98	20240103	243500	11.50	20241209	0.79	N	128940	2500	320 억	2211610	N	N	1616	N	N
76	20241217	140820	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	271000	-1500	5	-0.55	6611242500	24326	66.41	272500	275000	269000	354000	191000	272500	271776.74	17.26	-688	-5059	276166	274332	272166	270332	268166	275250	271250	320	81500	2500	201650	500	1	12810991	34718	23.74	3.49	12	0.19	11415.00	77706.00	377000	20240103	-28.12	243500	20241209	11.29	377000	-28.12	20240103	243500	11.29	20241209	377000	-28.12	20240103	243500	11.29	20241209	0.79	N	128940	2500	320 억	2211610	N	N	1616	N	N
77	20241217	130816	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	271500	-1000	5	-0.37	5840317000	21483	58.65	272500	275000	269000	354000	191000	272500	271857.55	17.26	-688	-4260	276166	274332	272166	270332	268166	275250	271250	320	81500	2500	201650	500	1	12810991	34782	23.78	3.49	12	0.17	11415.00	77706.00	377000	20240103	-27.98	243500	20241209	11.50	377000	-27.98	20240103	243500	11.50	20241209	377000	-27.98	20240103	243500	11.50	20241209	0.79	N	128940	2500	320 억	2211610	N	N	1616	N	N
78	20241217	120805	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272000	-500	5	-0.18	5117634000	18823	51.39	272500	275000	269000	354000	191000	272500	271881.89	17.26	-688	-3707	276166	274332	272166	270332	268166	275250	271250	320	81500	2500	201650	500	1	12810991	34846	23.83	3.50	12	0.15	11415.00	77706.00	377000	20240103	-27.85	243500	20241209	11.70	377000	-27.85	20240103	243500	11.70	20241209	377000	-27.85	20240103	243500	11.70	20241209	0.79	N	128940	2500	320 억	2211610	N	N	1616	N	N
79	20241217	110810	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273500	1000	2	0.37	3921105000	14449	39.44	272500	275000	269000	354000	191000	272500	271375.37	17.26	-688	-3437	276166	274332	272166	270332	268166	275250	271250	320	81500	2500	201650	500	1	12810991	35038	23.96	3.52	12	0.11	11415.00	77706.00	377000	20240103	-27.45	243500	20241209	12.32	377000	-27.45	20240103	243500	12.32	20241209	377000	-27.45	20240103	243500	12.32	20241209	0.79	N	128940	2500	320 억	2211610	N	N	1616	N	N
80	20241217	100818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	270500	-2000	5	-0.73	2575142500	9522	25.99	272500	273000	269000	354000	191000	272500	270440.91	17.26	-688	-4481	276166	274332	272166	270332	268166	275250	271250	320	81500	2500	201650	500	1	12810991	34654	23.70	3.48	12	0.07	11415.00	77706.00	377000	20240103	-28.25	243500	20241209	11.09	377000	-28.25	20240103	243500	11.09	20241209	377000	-28.25	20240103	243500	11.09	20241209	0.79	N	128940	2500	320 억	2211610	N	N	1616	N	N
81	20241217	090826	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269500	-3000	5	-1.10	952561500	3525	9.62	272500	273000	269000	354000	191000	272500	270228.92	17.26	-688	-2443	276166	274332	272166	270332	268166	275250	271250	320	81500	2500	201650	500	1	12810991	34526	23.61	3.47	12	0.03	11415.00	77706.00	377000	20240103	-28.51	243500	20241209	10.68	377000	-28.51	20240103	243500	10.68	20241209	377000	-28.51	20240103	243500	10.68	20241209	0.79	N	128940	2500	320 억	2211610	N	N	1616	N	N
82	20241216	160817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272500	3000	2	1.11	9911920500	36491	88.02	272000	274000	270000	350000	189000	269500	271624.38	17.28	-416	-5524	278500	274000	268500	264000	258500	276250	266250	320	80500	2500	199430	500	1	12810991	34910	23.87	3.51	12	0.28	11415.00	77706.00	377000	20240103	-27.72	243500	20241209	11.91	377000	-27.72	20240103	243500	11.91	20241209	377000	-27.72	20240103	243500	11.91	20241209	0.78	N	128940	2500	320 억	2213334	N	N	1616	N	N
83	20241216	150827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	270500	1000	2	0.37	8707809000	32065	77.34	272000	274000	270000	350000	189000	269500	271567.41	17.28	-416	-5480	278500	274000	268500	264000	258500	276250	266250	320	80500	2500	199430	500	1	12810991	34654	23.70	3.48	12	0.25	11415.00	77706.00	377000	20240103	-28.25	243500	20241209	11.09	377000	-28.25	20240103	243500	11.09	20241209	377000	-28.25	20240103	243500	11.09	20241209	0.78	N	128940	2500	320 억	2213334	N	N	330	N	N
84	20241216	140826	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	270500	1000	2	0.37	6161910500	22702	54.76	272000	273500	270000	350000	189000	269500	271425.89	17.28	-416	-5782	278500	274000	268500	264000	258500	276250	266250	320	80500	2500	199430	500	1	12810991	34654	23.70	3.48	12	0.18	11415.00	77706.00	377000	20240103	-28.25	243500	20241209	11.09	377000	-28.25	20240103	243500	11.09	20241209	377000	-28.25	20240103	243500	11.09	20241209	0.78	N	128940	2500	320 억	2213334	N	N	330	N	N
85	20241216	130827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272000	2500	2	0.93	5228265500	19256	46.45	272000	273500	270000	350000	189000	269500	271513.58	17.28	-416	-4746	278500	274000	268500	264000	258500	276250	266250	320	80500	2500	199430	500	1	12810991	34846	23.83	3.50	12	0.15	11415.00	77706.00	377000	20240103	-27.85	243500	20241209	11.70	377000	-27.85	20240103	243500	11.70	20241209	377000	-27.85	20240103	243500	11.70	20241209	0.78	N	128940	2500	320 억	2213334	N	N	330	N	N
86	20241216	120827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272000	2500	2	0.93	4705451500	17331	41.80	272000	273500	270000	350000	189000	269500	271504.90	17.28	-416	-4454	278500	274000	268500	264000	258500	276250	266250	320	80500	2500	199430	500	1	12810991	34846	23.83	3.50	12	0.14	11415.00	77706.00	377000	20240103	-27.85	243500	20241209	11.70	377000	-27.85	20240103	243500	11.70	20241209	377000	-27.85	20240103	243500	11.70	20241209	0.78	N	128940	2500	320 억	2213334	N	N	330	N	N
87	20241216	110826	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	271000	1500	2	0.56	4208660000	15499	37.38	272000	273500	270000	350000	189000	269500	271543.97	17.28	-416	-4255	278500	274000	268500	264000	258500	276250	266250	320	80500	2500	199430	500	1	12810991	34718	23.74	3.49	12	0.12	11415.00	77706.00	377000	20240103	-28.12	243500	20241209	11.29	377000	-28.12	20240103	243500	11.29	20241209	377000	-28.12	20240103	243500	11.29	20241209	0.78	N	128940	2500	320 억	2213334	N	N	330	N	N
88	20241216	100826	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	270000	500	2	0.19	3496400000	12865	31.03	272000	273500	270000	350000	189000	269500	271776.14	17.28	-416	-3701	278500	274000	268500	264000	258500	276250	266250	320	80500	2500	199430	500	1	12810991	34590	23.65	3.47	12	0.10	11415.00	77706.00	377000	20240103	-28.38	243500	20241209	10.88	377000	-28.38	20240103	243500	10.88	20241209	377000	-28.38	20240103	243500	10.88	20241209	0.78	N	128940	2500	320 억	2213334	N	N	330	N	N
89	20241216	090827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273000	3500	2	1.30	758917500	2784	6.72	272000	273500	271500	350000	189000	269500	272599.68	17.28	-416	-326	278500	274000	268500	264000	258500	276250	266250	320	80500	2500	199430	500	1	12810991	34974	23.92	3.51	12	0.02	11415.00	77706.00	377000	20240103	-27.59	243500	20241209	12.11	377000	-27.59	20240103	243500	12.11	20241209	377000	-27.59	20240103	243500	12.11	20241209	0.78	N	128940	2500	320 억	2213334	N	N	330	N	N
90	20241213	160819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269500	4000	2	1.51	11091197000	41245	61.06	265500	273000	263000	345000	186000	265500	268910.48	17.25	-584	2930	275833	270666	265833	260666	255833	268250	258250	320	79500	2500	196470	500	1	12810991	34526	23.61	3.47	12	0.32	11415.00	77706.00	377000	20240103	-28.51	243500	20241209	10.68	377000	-28.51	20240103	243500	10.68	20241209	377000	-28.51	20240103	243500	10.68	20241209	0.78	N	128940	2500	320 억	2209585	N	N	330	N	N
91	20241213	150824	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	268500	3000	2	1.13	10249433500	38119	56.43	265500	273000	263000	345000	186000	265500	268880.89	17.25	-584	3167	275833	270666	265833	260666	255833	268250	258250	320	79500	2500	196470	500	1	12810991	34398	23.52	3.46	12	0.30	11415.00	77706.00	377000	20240103	-28.78	243500	20241209	10.27	377000	-28.78	20240103	243500	10.27	20241209	377000	-28.78	20240103	243500	10.27	20241209	0.78	N	128940	2500	320 억	2209585	N	N	1764	N	N
92	20241213	140824	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269000	3500	2	1.32	9313968000	34643	51.28	265500	273000	263000	345000	186000	265500	268856.77	17.25	-584	2414	275833	270666	265833	260666	255833	268250	258250	320	79500	2500	196470	500	1	12810991	34462	23.57	3.46	12	0.27	11415.00	77706.00	377000	20240103	-28.65	243500	20241209	10.47	377000	-28.65	20240103	243500	10.47	20241209	377000	-28.65	20240103	243500	10.47	20241209	0.78	N	128940	2500	320 억	2209585	N	N	1764	N	N
93	20241213	130825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	270000	4500	2	1.69	8118754500	30227	44.75	265500	273000	263000	345000	186000	265500	268593.92	17.25	-584	2498	275833	270666	265833	260666	255833	268250	258250	320	79500	2500	196470	500	1	12810991	34590	23.65	3.47	12	0.24	11415.00	77706.00	377000	20240103	-28.38	243500	20241209	10.88	377000	-28.38	20240103	243500	10.88	20241209	377000	-28.38	20240103	243500	10.88	20241209	0.78	N	128940	2500	320 억	2209585	N	N	1764	N	N
94	20241213	120825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269000	3500	2	1.32	7537652000	28073	41.56	265500	273000	263000	345000	186000	265500	268503.01	17.25	-584	2439	275833	270666	265833	260666	255833	268250	258250	320	79500	2500	196470	500	1	12810991	34462	23.57	3.46	12	0.22	11415.00	77706.00	377000	20240103	-28.65	243500	20241209	10.47	377000	-28.65	20240103	243500	10.47	20241209	377000	-28.65	20240103	243500	10.47	20241209	0.78	N	128940	2500	320 억	2209585	N	N	1764	N	N
95	20241213	110823	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	268500	3000	2	1.13	6207510500	23122	34.23	265500	273000	263000	345000	186000	265500	268469.13	17.25	-584	1427	275833	270666	265833	260666	255833	268250	258250	320	79500	2500	196470	500	1	12810991	34398	23.52	3.46	12	0.18	11415.00	77706.00	377000	20240103	-28.78	243500	20241209	10.27	377000	-28.78	20240103	243500	10.27	20241209	377000	-28.78	20240103	243500	10.27	20241209	0.78	N	128940	2500	320 억	2209585	N	N	1764	N	N
96	20241213	100814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	269500	4000	2	1.51	5064818500	18864	27.93	265500	273000	263000	345000	186000	265500	268492.97	17.25	-584	2647	275833	270666	265833	260666	255833	268250	258250	320	79500	2500	196470	500	1	12810991	34526	23.61	3.47	12	0.15	11415.00	77706.00	377000	20240103	-28.51	243500	20241209	10.68	377000	-28.51	20240103	243500	10.68	20241209	377000	-28.51	20240103	243500	10.68	20241209	0.78	N	128940	2500	320 억	2209585	N	N	1764	N	N
97	20241213	090825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	263500	-2000	5	-0.75	413675000	1563	2.31	265500	266000	263500	345000	186000	265500	264661.40	17.25	-584	649	275833	270666	265833	260666	255833	268250	258250	320	79500	2500	196470	500	1	12810991	33757	23.08	3.39	12	0.01	11415.00	77706.00	377000	20240103	-30.11	243500	20241209	8.21	377000	-30.11	20240103	243500	8.21	20241209	377000	-30.11	20240103	243500	8.21	20241209	0.78	N	128940	2500	320 억	2209585	N	N	1764	N	N
98	20241212	160825	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	265500	2000	2	0.76	17825945500	67266	170.12	266000	271000	261000	342500	184500	263500	265006.56	17.28	0	8437	274833	269166	262333	256666	249833	272000	259500	320	79000	2500	194990	500	1	12810991	34013	23.26	3.42	12	0.53	11415.00	77706.00	377000	20240103	-29.58	243500	20241209	9.03	377000	-29.58	20240103	243500	9.03	20241209	377000	-29.58	20240103	243500	9.03	20241209	0.81	N	128940	2500	320 억	2213552	N	N	1764	N	N
99	20241212	150819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	263000	-500	5	-0.19	10951911500	41360	104.60	266000	271000	261000	342500	184500	263500	264794.77	17.28	0	-1434	274833	269166	262333	256666	249833	272000	259500	320	79000	2500	194990	500	1	12810991	33693	23.04	3.38	12	0.32	11415.00	77706.00	377000	20240103	-30.24	243500	20241209	8.01	377000	-30.24	20240103	243500	8.01	20241209	377000	-30.24	20240103	243500	8.01	20241209	0.81	N	128940	2500	320 억	2213552	N	N	112	N	N
100	20241212	140817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	261500	-2000	5	-0.76	9138035000	34452	87.13	266000	271000	261000	342500	184500	263500	265239.61	17.28	0	-1634	274833	269166	262333	256666	249833	272000	259500	320	79000	2500	194990	500	1	12810991	33501	22.91	3.37	12	0.27	11415.00	77706.00	377000	20240103	-30.64	243500	20241209	7.39	377000	-30.64	20240103	243500	7.39	20241209	377000	-30.64	20240103	243500	7.39	20241209	0.81	N	128940	2500	320 억	2213552	N	N	112	N	N
101	20241212	130809	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	262500	-1000	5	-0.38	7232326500	27173	68.72	266000	271000	262500	342500	184500	263500	266158.56	17.28	0	-1066	274833	269166	262333	256666	249833	272000	259500	320	79000	2500	194990	500	1	12810991	33629	23.00	3.38	12	0.21	11415.00	77706.00	377000	20240103	-30.37	243500	20241209	7.80	377000	-30.37	20240103	243500	7.80	20241209	377000	-30.37	20240103	243500	7.80	20241209	0.81	N	128940	2500	320 억	2213552	N	N	112	N	N
102	20241212	120802	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	264500	1000	2	0.38	5580980000	20906	52.87	266000	271000	264000	342500	184500	263500	266955.90	17.28	0	123	274833	269166	262333	256666	249833	272000	259500	320	79000	2500	194990	500	1	12810991	33885	23.17	3.40	12	0.16	11415.00	77706.00	377000	20240103	-29.84	243500	20241209	8.62	377000	-29.84	20240103	243500	8.62	20241209	377000	-29.84	20240103	243500	8.62	20241209	0.81	N	128940	2500	320 억	2213552	N	N	112	N	N
103	20241212	110814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	266500	3000	2	1.14	4345573000	16251	41.10	266000	271000	265000	342500	184500	263500	267403.42	17.28	0	1023	274833	269166	262333	256666	249833	272000	259500	320	79000	2500	194990	500	1	12810991	34141	23.35	3.43	12	0.13	11415.00	77706.00	377000	20240103	-29.31	243500	20241209	9.45	377000	-29.31	20240103	243500	9.45	20241209	377000	-29.31	20240103	243500	9.45	20241209	0.81	N	128940	2500	320 억	2213552	N	N	112	N	N
104	20241212	100812	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	266500	3000	2	1.14	3244071000	12119	30.65	266000	271000	265000	342500	184500	263500	267684.71	17.28	0	963	274833	269166	262333	256666	249833	272000	259500	320	79000	2500	194990	500	1	12810991	34141	23.35	3.43	12	0.09	11415.00	77706.00	377000	20240103	-29.31	243500	20241209	9.45	377000	-29.31	20240103	243500	9.45	20241209	377000	-29.31	20240103	243500	9.45	20241209	0.81	N	128940	2500	320 억	2213552	N	N	112	N	N
105	20241212	090819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	268000	4500	2	1.71	612170000	2292	5.80	266000	268500	265000	342500	184500	263500	267089.88	17.28	0	371	274833	269166	262333	256666	249833	272000	259500	320	79000	2500	194990	500	1	12810991	34333	23.48	3.45	12	0.02	11415.00	77706.00	377000	20240103	-28.91	243500	20241209	10.06	377000	-28.91	20240103	243500	10.06	20241209	377000	-28.91	20240103	243500	10.06	20241209	0.81	N	128940	2500	320 억	2213552	N	N	112	N	N
106	20241211	160811	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	263500	7000	2	2.73	10374899500	39437	91.89	256000	268000	255500	333000	180000	256500	263075.08	17.28	320	-5592	266166	261332	253166	248332	240166	263750	250750	320	76500	2500	189810	500	1	12810991	33757	23.08	3.39	12	0.31	11415.00	77706.00	377000	20240103	-30.11	243500	20241209	8.21	377000	-30.11	20240103	243500	8.21	20241209	377000	-30.11	20240103	243500	8.21	20241209	0.81	N	128940	2500	320 억	2213779	N	N	112	N	N
107	20241211	150749	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	263000	6500	2	2.53	9770517000	37141	86.54	256000	268000	255500	333000	180000	256500	263065.71	17.28	320	-4889	266166	261332	253166	248332	240166	263750	250750	320	76500	2500	189810	500	1	12810991	33693	23.04	3.38	12	0.29	11415.00	77706.00	377000	20240103	-30.24	243500	20241209	8.01	377000	-30.24	20240103	243500	8.01	20241209	377000	-30.24	20240103	243500	8.01	20241209	0.81	N	128940	2500	320 억	2213779	N	N	232	N	N
108	20241211	140818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	261500	5000	2	1.95	8725000500	33164	77.27	256000	268000	255500	333000	180000	256500	263086.69	17.28	320	-4242	266166	261332	253166	248332	240166	263750	250750	320	76500	2500	189810	500	1	12810991	33501	22.91	3.37	12	0.26	11415.00	77706.00	377000	20240103	-30.64	243500	20241209	7.39	377000	-30.64	20240103	243500	7.39	20241209	377000	-30.64	20240103	243500	7.39	20241209	0.81	N	128940	2500	320 억	2213779	N	N	232	N	N
109	20241211	130820	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	262500	6000	2	2.34	7799561500	29633	69.04	256000	268000	255500	333000	180000	256500	263205.49	17.28	320	-3260	266166	261332	253166	248332	240166	263750	250750	320	76500	2500	189810	500	1	12810991	33629	23.00	3.38	12	0.23	11415.00	77706.00	377000	20240103	-30.37	243500	20241209	7.80	377000	-30.37	20240103	243500	7.80	20241209	377000	-30.37	20240103	243500	7.80	20241209	0.81	N	128940	2500	320 억	2213779	N	N	232	N	N
110	20241211	120821	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	263000	6500	2	2.53	7190693000	27311	63.63	256000	268000	255500	333000	180000	256500	263289.51	17.28	320	-2718	266166	261332	253166	248332	240166	263750	250750	320	76500	2500	189810	500	1	12810991	33693	23.04	3.38	12	0.21	11415.00	77706.00	377000	20240103	-30.24	243500	20241209	8.01	377000	-30.24	20240103	243500	8.01	20241209	377000	-30.24	20240103	243500	8.01	20241209	0.81	N	128940	2500	320 억	2213779	N	N	232	N	N
111	20241211	110817	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	264000	7500	2	2.92	5856318500	22245	51.83	256000	268000	255500	333000	180000	256500	263264.79	17.28	320	-1298	266166	261332	253166	248332	240166	263750	250750	320	76500	2500	189810	500	1	12810991	33821	23.13	3.40	12	0.17	11415.00	77706.00	377000	20240103	-29.97	243500	20241209	8.42	377000	-29.97	20240103	243500	8.42	20241209	377000	-29.97	20240103	243500	8.42	20241209	0.81	N	128940	2500	320 억	2213779	N	N	232	N	N
112	20241211	100819	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	264000	7500	2	2.92	4589992000	17457	40.67	256000	268000	255500	333000	180000	256500	262931.69	17.28	320	-461	266166	261332	253166	248332	240166	263750	250750	320	76500	2500	189810	500	1	12810991	33821	23.13	3.40	12	0.14	11415.00	77706.00	377000	20240103	-29.97	243500	20241209	8.42	377000	-29.97	20240103	243500	8.42	20241209	377000	-29.97	20240103	243500	8.42	20241209	0.81	N	128940	2500	320 억	2213779	N	N	232	N	N
113	20241211	090823	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	258500	2000	2	0.78	1055233000	4105	9.56	256000	259000	255500	333000	180000	256500	257060.55	17.28	320	1071	266166	261332	253166	248332	240166	263750	250750	320	76500	2500	189810	500	1	12810991	33116	22.65	3.33	12	0.03	11415.00	77706.00	377000	20240103	-31.43	243500	20241209	6.16	377000	-31.43	20240103	243500	6.16	20241209	377000	-31.43	20240103	243500	6.16	20241209	0.81	N	128940	2500	320 억	2213779	N	N	232	N	N
114	20241210	160813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	256500	11500	2	4.69	10740962500	42439	54.25	245000	258000	245000	318500	171500	245000	253088.07	17.28	-592	3812	262666	253832	248666	239832	234666	251250	237250	320	73500	2500	181300	500	1	12810991	32860	22.47	3.30	12	0.33	11415.00	77706.00	377000	20240103	-31.96	243500	20241209	5.34	377000	-31.96	20240103	243500	5.34	20241209	377000	-31.96	20240103	243500	5.34	20241209	0.83	N	128940	2500	320 억	2213984	N	N	232	N	N
115	20241210	150814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	257000	12000	2	4.90	9645020500	38176	48.80	245000	257500	245000	318500	171500	245000	252646.58	17.28	-592	3590	262666	253832	248666	239832	234666	251250	237250	320	73500	2500	181300	500	1	12810991	32924	22.51	3.31	12	0.30	11415.00	77706.00	377000	20240103	-31.83	243500	20241209	5.54	377000	-31.83	20240103	243500	5.54	20241209	377000	-31.83	20240103	243500	5.54	20241209	0.83	N	128940	2500	320 억	2213984	N	N	543	N	N
116	20241210	140814	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	255500	10500	2	4.29	8126331000	32251	41.23	245000	257500	245000	318500	171500	245000	251971.88	17.28	-592	2112	262666	253832	248666	239832	234666	251250	237250	320	73500	2500	181300	500	1	12810991	32732	22.38	3.29	12	0.25	11415.00	77706.00	377000	20240103	-32.23	243500	20241209	4.93	377000	-32.23	20240103	243500	4.93	20241209	377000	-32.23	20240103	243500	4.93	20241209	0.83	N	128940	2500	320 억	2213984	N	N	543	N	N
117	20241210	130813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	254500	9500	2	3.88	7430004500	29523	37.74	245000	257500	245000	318500	171500	245000	251668.80	17.28	-592	2184	262666	253832	248666	239832	234666	251250	237250	320	73500	2500	181300	500	1	12810991	32604	22.30	3.28	12	0.23	11415.00	77706.00	377000	20240103	-32.49	243500	20241209	4.52	377000	-32.49	20240103	243500	4.52	20241209	377000	-32.49	20240103	243500	4.52	20241209	0.83	N	128940	2500	320 억	2213984	N	N	543	N	N
118	20241210	120813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	253500	8500	2	3.47	6623742000	26348	33.68	245000	257500	245000	318500	171500	245000	251394.97	17.28	-592	826	262666	253832	248666	239832	234666	251250	237250	320	73500	2500	181300	500	1	12810991	32476	22.21	3.26	12	0.21	11415.00	77706.00	377000	20240103	-32.76	243500	20241209	4.11	377000	-32.76	20240103	243500	4.11	20241209	377000	-32.76	20240103	243500	4.11	20241209	0.83	N	128940	2500	320 억	2213984	N	N	543	N	N
119	20241210	110813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	253500	8500	2	3.47	5574428000	22215	28.40	245000	257500	245000	318500	171500	245000	250931.35	17.28	-592	-49	262666	253832	248666	239832	234666	251250	237250	320	73500	2500	181300	500	1	12810991	32476	22.21	3.26	12	0.17	11415.00	77706.00	377000	20240103	-32.76	243500	20241209	4.11	377000	-32.76	20240103	243500	4.11	20241209	377000	-32.76	20240103	243500	4.11	20241209	0.83	N	128940	2500	320 억	2213984	N	N	543	N	N
120	20241210	100813	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	252500	7500	2	3.06	3443347000	13832	17.68	245000	253000	245000	318500	171500	245000	248941.21	17.28	-592	-1151	262666	253832	248666	239832	234666	251250	237250	320	73500	2500	181300	500	1	12810991	32348	22.12	3.25	12	0.11	11415.00	77706.00	377000	20240103	-33.02	243500	20241209	3.70	377000	-33.02	20240103	243500	3.70	20241209	377000	-33.02	20240103	243500	3.70	20241209	0.83	N	128940	2500	320 억	2213984	N	N	543	N	N
121	20241210	090818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	248000	3000	2	1.22	937653000	3806	4.87	245000	248500	245000	318500	171500	245000	246362.51	17.28	-592	-221	262666	253832	248666	239832	234666	251250	237250	320	73500	2500	181300	500	1	12810991	31771	21.73	3.19	12	0.03	11415.00	77706.00	377000	20240103	-34.22	243500	20241209	1.85	377000	-34.22	20240103	243500	1.85	20241209	377000	-34.22	20240103	243500	1.85	20241209	0.83	N	128940	2500	320 억	2213984	N	N	543	N	N
122	20241209	160811	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	245000	-18000	5	-6.84	19349680500	77778	180.94	256500	257500	243500	341500	184500	263000	248787.55	17.27	-816	10487	276666	269832	263666	256832	250666	266750	253750	320	78500	2500	194620	500	1	12810991	31387	21.46	3.15	12	0.61	11415.00	77706.00	377000	20240103	-35.01	243500	20241209	0.62	377000	-35.01	20240103	243500	0.62	20241209	377000	-35.01	20240103	243500	0.62	20241209	0.88	N	128940	2500	320 억	2212917	N	N	543	N	N
123	20241209	150810	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	245000	-18000	5	-6.84	16949872000	67966	158.11	256500	257500	245000	341500	184500	263000	249385.31	17.27	-816	6868	276666	269832	263666	256832	250666	266750	253750	320	78500	2500	194620	500	1	12810991	31387	21.46	3.15	12	0.53	11415.00	77706.00	377000	20240103	-35.01	245000	20241209	0.00	377000	-35.01	20240103	245000	0.00	20241209	377000	-35.01	20240103	245000	0.00	20241209	0.88	N	128940	2500	320 억	2212917	N	N	166	N	N
124	20241209	140812	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	248000	-15000	5	-5.70	13994199500	55982	130.23	256500	257500	246000	341500	184500	263000	249974.21	17.27	-816	3286	276666	269832	263666	256832	250666	266750	253750	320	78500	2500	194620	500	1	12810991	31771	21.73	3.19	12	0.44	11415.00	77706.00	377000	20240103	-34.22	246000	20241209	0.81	377000	-34.22	20240103	246000	0.81	20241209	377000	-34.22	20240103	246000	0.81	20241209	0.88	N	128940	2500	320 억	2212917	N	N	166	N	N
125	20241209	130814	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	247500	-15500	5	-5.89	12370690000	49418	114.96	256500	257500	246000	341500	184500	263000	250324.79	17.27	-816	956	276666	269832	263666	256832	250666	266750	253750	320	78500	2500	194620	500	1	12810991	31707	21.68	3.19	12	0.39	11415.00	77706.00	377000	20240103	-34.35	246000	20241209	0.61	377000	-34.35	20240103	246000	0.61	20241209	377000	-34.35	20240103	246000	0.61	20241209	0.88	N	128940	2500	320 억	2212917	N	N	166	N	N
126	20241209	120810	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	248500	-14500	5	-5.51	10261211000	40905	95.16	256500	257500	247500	341500	184500	263000	250851.42	17.27	-816	643	276666	269832	263666	256832	250666	266750	253750	320	78500	2500	194620	500	1	12810991	31835	21.77	3.20	12	0.32	11415.00	77706.00	377000	20240103	-34.08	247500	20241209	0.40	377000	-34.08	20240103	247500	0.40	20241209	377000	-34.08	20240103	247500	0.40	20241209	0.88	N	128940	2500	320 억	2212917	N	N	166	N	N
127	20241209	110812	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	248500	-14500	5	-5.51	8623897500	34319	79.84	256500	257500	247500	341500	184500	263000	251282.63	17.27	-816	-579	276666	269832	263666	256832	250666	266750	253750	320	78500	2500	194620	500	1	12810991	31835	21.77	3.20	12	0.27	11415.00	77706.00	377000	20240103	-34.08	247500	20241209	0.40	377000	-34.08	20240103	247500	0.40	20241209	377000	-34.08	20240103	247500	0.40	20241209	0.88	N	128940	2500	320 억	2212917	N	N	166	N	N
128	20241209	100810	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	250500	-12500	5	-4.75	5275734000	20893	48.60	256500	257500	250000	341500	184500	263000	252506.51	17.27	-816	92	276666	269832	263666	256832	250666	266750	253750	320	78500	2500	194620	500	1	12810991	32092	21.94	3.22	12	0.16	11415.00	77706.00	377000	20240103	-33.55	250000	20241209	0.20	377000	-33.55	20240103	250000	0.20	20241209	377000	-33.55	20240103	250000	0.20	20241209	0.88	N	128940	2500	320 억	2212917	N	N	166	N	N
129	20241209	090806	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	250000	-13000	5	-4.94	1793163000	7074	16.46	256500	257500	250000	341500	184500	263000	253471.61	17.27	-816	206	276666	269832	263666	256832	250666	266750	253750	320	78500	2500	194620	500	1	12810991	32027	21.90	3.22	12	0.06	11415.00	77706.00	377000	20240103	-33.69	250000	20241209	0.00	377000	-33.69	20240103	250000	0.00	20241209	377000	-33.69	20240103	250000	0.00	20241209	0.88	N	128940	2500	320 억	2212917	N	N	166	N	N
130	20241206	160804	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	263000	-1500	5	-0.57	11250146500	42754	92.47	264500	270500	257500	343500	185500	264500	263136.98	17.25	0	9781	277166	270832	267166	260832	257166	269000	259000	320	79000	2500	195730	500	1	12810991	33693	23.04	3.38	12	0.33	11415.00	77706.00	377000	20240103	-30.24	257500	20241206	2.14	377000	-30.24	20240103	257500	2.14	20241206	377000	-30.24	20240103	257500	2.14	20241206	0.89	N	128940	2500	320 억	2209259	N	N	163	N	N
131	20241206	150808	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	264500	0	3	0.00	10641251500	40441	87.47	264500	270500	257500	343500	185500	264500	263130.21	17.25	0	9725	277166	270832	267166	260832	257166	269000	259000	320	79000	2500	195730	500	1	12810991	33885	23.17	3.40	12	0.32	11415.00	77706.00	377000	20240103	-29.84	257500	20241206	2.72	377000	-29.84	20240103	257500	2.72	20241206	377000	-29.84	20240103	257500	2.72	20241206	0.89	N	128940	2500	320 억	2209259	N	N	170	N	N
132	20241206	140806	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	262500	-2000	5	-0.76	9559109000	36335	78.59	264500	270500	257500	343500	185500	264500	263082.60	17.25	0	9205	277166	270832	267166	260832	257166	269000	259000	320	79000	2500	195730	500	1	12810991	33629	23.00	3.38	12	0.28	11415.00	77706.00	377000	20240103	-30.37	257500	20241206	1.94	377000	-30.37	20240103	257500	1.94	20241206	377000	-30.37	20240103	257500	1.94	20241206	0.89	N	128940	2500	320 억	2209259	N	N	170	N	N
133	20241206	130806	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	261500	-3000	5	-1.13	8309540000	31571	68.29	264500	270500	257500	343500	185500	264500	263201.59	17.25	0	6983	277166	270832	267166	260832	257166	269000	259000	320	79000	2500	195730	500	1	12810991	33501	22.91	3.37	12	0.25	11415.00	77706.00	377000	20240103	-30.64	257500	20241206	1.55	377000	-30.64	20240103	257500	1.55	20241206	377000	-30.64	20240103	257500	1.55	20241206	0.89	N	128940	2500	320 억	2209259	N	N	170	N	N
134	20241206	120802	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	262000	-2500	5	-0.95	7680332500	29166	63.08	264500	270500	257500	343500	185500	264500	263331.62	17.25	0	6826	277166	270832	267166	260832	257166	269000	259000	320	79000	2500	195730	500	1	12810991	33565	22.95	3.37	12	0.23	11415.00	77706.00	377000	20240103	-30.50	257500	20241206	1.75	377000	-30.50	20240103	257500	1.75	20241206	377000	-30.50	20240103	257500	1.75	20241206	0.89	N	128940	2500	320 억	2209259	N	N	170	N	N
135	20241206	110759	55	30.00	KOSPI200	신저가	의약품	N	N	N	Y	40	N	261500	-3000	5	-1.13	7016317000	26639	57.62	264500	270500	257500	343500	185500	264500	263385.07	17.25	0	6240	277166	270832	267166	260832	257166	269000	259000	320	79000	2500	195730	500	1	12810991	33501	22.91	3.37	12	0.21	11415.00	77706.00	377000	20240103	-30.64	257500	20241206	1.55	377000	-30.64	20240103	257500	1.55	20241206	377000	-30.64	20240103	257500	1.55	20241206	0.89	N	128940	2500	320 억	2209259	N	N	170	N	N
136	20241206	100759	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	265500	1000	2	0.38	2691702000	10075	21.79	264500	270500	264500	343500	185500	264500	267166.98	17.25	0	844	277166	270832	267166	260832	257166	269000	259000	320	79000	2500	195730	500	1	12810991	34013	23.26	3.42	12	0.08	11415.00	77706.00	377000	20240103	-29.58	258000	20240805	2.91	377000	-29.58	20240103	258000	2.91	20240805	377000	-29.58	20240103	258000	2.91	20240805	0.89	N	128940	2500	320 억	2209259	N	N	170	N	N
137	20241206	090806	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	266500	2000	2	0.76	683004500	2574	5.57	264500	267000	264500	343500	185500	264500	265348.17	17.25	0	-30	277166	270832	267166	260832	257166	269000	259000	320	79000	2500	195730	500	1	12810991	34141	23.35	3.43	12	0.02	11415.00	77706.00	377000	20240103	-29.31	258000	20240805	3.29	377000	-29.31	20240103	258000	3.29	20240805	377000	-29.31	20240103	258000	3.29	20240805	0.89	N	128940	2500	320 억	2209259	N	N	170	N	N
138	20241205	160751	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	264500	-8500	5	-3.11	12163590500	45594	93.99	272000	273500	263500	354500	191500	273000	266785.97	17.26	-800	-2763	283333	278166	273833	268666	264333	276000	266500	320	81500	2500	202020	500	1	12810991	33885	23.17	3.40	12	0.36	11415.00	77706.00	377000	20240103	-29.84	258000	20240805	2.52	377000	-29.84	20240103	258000	2.52	20240805	377000	-29.84	20240103	258000	2.52	20240805	0.87	N	128940	2500	320 억	2210963	N	N	170	N	N
139	20241205	150756	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	265000	-8000	5	-2.93	10959527000	41043	84.61	272000	273500	263500	354500	191500	273000	267025.49	17.26	-800	-3731	283333	278166	273833	268666	264333	276000	266500	320	81500	2500	202020	500	1	12810991	33949	23.22	3.41	12	0.32	11415.00	77706.00	377000	20240103	-29.71	258000	20240805	2.71	377000	-29.71	20240103	258000	2.71	20240805	377000	-29.71	20240103	258000	2.71	20240805	0.87	N	128940	2500	320 억	2210963	N	N	229	N	N
140	20241205	140742	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	267000	-6000	5	-2.20	6364665000	23719	48.90	272000	273500	266000	354500	191500	273000	268336.14	17.26	-800	-2871	283333	278166	273833	268666	264333	276000	266500	320	81500	2500	202020	500	1	12810991	34205	23.39	3.44	12	0.19	11415.00	77706.00	377000	20240103	-29.18	258000	20240805	3.49	377000	-29.18	20240103	258000	3.49	20240805	377000	-29.18	20240103	258000	3.49	20240805	0.87	N	128940	2500	320 억	2210963	N	N	229	N	N
141	20241205	130752	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	268000	-5000	5	-1.83	4907419000	18265	37.65	272000	273500	266000	354500	191500	273000	268678.84	17.26	-800	-2415	283333	278166	273833	268666	264333	276000	266500	320	81500	2500	202020	500	1	12810991	34333	23.48	3.45	12	0.14	11415.00	77706.00	377000	20240103	-28.91	258000	20240805	3.88	377000	-28.91	20240103	258000	3.88	20240805	377000	-28.91	20240103	258000	3.88	20240805	0.87	N	128940	2500	320 억	2210963	N	N	229	N	N
142	20241205	120752	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	268500	-4500	5	-1.65	4140066500	15407	31.76	272000	273500	266000	354500	191500	273000	268713.34	17.26	-800	-1400	283333	278166	273833	268666	264333	276000	266500	320	81500	2500	202020	500	1	12810991	34398	23.52	3.46	12	0.12	11415.00	77706.00	377000	20240103	-28.78	258000	20240805	4.07	377000	-28.78	20240103	258000	4.07	20240805	377000	-28.78	20240103	258000	4.07	20240805	0.87	N	128940	2500	320 억	2210963	N	N	229	N	N
143	20241205	110751	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	268000	-5000	5	-1.83	3577443500	13318	27.45	272000	273500	266000	354500	191500	273000	268617.17	17.26	-800	-2136	283333	278166	273833	268666	264333	276000	266500	320	81500	2500	202020	500	1	12810991	34333	23.48	3.45	12	0.10	11415.00	77706.00	377000	20240103	-28.91	258000	20240805	3.88	377000	-28.91	20240103	258000	3.88	20240805	377000	-28.91	20240103	258000	3.88	20240805	0.87	N	128940	2500	320 억	2210963	N	N	229	N	N
144	20241205	100747	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	268500	-4500	5	-1.65	2917851000	10861	22.39	272000	273500	266000	354500	191500	273000	268653.99	17.26	-800	-2054	283333	278166	273833	268666	264333	276000	266500	320	81500	2500	202020	500	1	12810991	34398	23.52	3.46	12	0.08	11415.00	77706.00	377000	20240103	-28.78	258000	20240805	4.07	377000	-28.78	20240103	258000	4.07	20240805	377000	-28.78	20240103	258000	4.07	20240805	0.87	N	128940	2500	320 억	2210963	N	N	229	N	N
145	20241205	090754	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	270500	-2500	5	-0.92	681800500	2515	5.18	272000	273500	269500	354500	191500	273000	271093.64	17.26	-800	-1235	283333	278166	273833	268666	264333	276000	266500	320	81500	2500	202020	500	1	12810991	34654	23.70	3.48	12	0.02	11415.00	77706.00	377000	20240103	-28.25	258000	20240805	4.84	377000	-28.25	20240103	258000	4.84	20240805	377000	-28.25	20240103	258000	4.84	20240805	0.87	N	128940	2500	320 억	2210963	N	N	229	N	N
146	20241204	160738	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273000	-7000	5	-2.50	13212594500	48429	84.01	274000	279000	269500	364000	196000	280000	272823.30	17.28	0	-8271	285666	282832	278666	275832	271666	284250	277250	320	84000	2500	207200	500	1	12810991	34974	23.92	3.51	12	0.38	11415.00	77706.00	377000	20240103	-27.59	258000	20240805	5.81	377000	-27.59	20240103	258000	5.81	20240805	377000	-27.59	20240103	258000	5.81	20240805	0.90	N	128940	2500	320 억	2213148	N	N	229	N	N
147	20241204	150739	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	274000	-6000	5	-2.14	11893462500	43600	75.63	274000	279000	269500	364000	196000	280000	272785.84	17.28	0	-6572	285666	282832	278666	275832	271666	284250	277250	320	84000	2500	207200	500	1	12810991	35102	24.00	3.53	12	0.34	11415.00	77706.00	377000	20240103	-27.32	258000	20240805	6.20	377000	-27.32	20240103	258000	6.20	20240805	377000	-27.32	20240103	258000	6.20	20240805	0.90	N	128940	2500	320 억	2213148	N	N	1352	N	N
148	20241204	140739	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	271000	-9000	5	-3.21	8429373000	30823	53.47	274000	279000	270500	364000	196000	280000	273476.72	17.28	0	-4784	285666	282832	278666	275832	271666	284250	277250	320	84000	2500	207200	500	1	12810991	34718	23.74	3.49	12	0.24	11415.00	77706.00	377000	20240103	-28.12	258000	20240805	5.04	377000	-28.12	20240103	258000	5.04	20240805	377000	-28.12	20240103	258000	5.04	20240805	0.90	N	128940	2500	320 억	2213148	N	N	1352	N	N
149	20241204	130736	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273000	-7000	5	-2.50	7317841000	26737	46.38	274000	279000	270500	364000	196000	280000	273697.16	17.28	0	-2836	285666	282832	278666	275832	271666	284250	277250	320	84000	2500	207200	500	1	12810991	34974	23.92	3.51	12	0.21	11415.00	77706.00	377000	20240103	-27.59	258000	20240805	5.81	377000	-27.59	20240103	258000	5.81	20240805	377000	-27.59	20240103	258000	5.81	20240805	0.90	N	128940	2500	320 억	2213148	N	N	1352	N	N
150	20241204	120733	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273000	-7000	5	-2.50	6890778000	25170	43.66	274000	279000	270500	364000	196000	280000	273769.49	17.28	0	-2901	285666	282832	278666	275832	271666	284250	277250	320	84000	2500	207200	500	1	12810991	34974	23.92	3.51	12	0.20	11415.00	77706.00	377000	20240103	-27.59	258000	20240805	5.81	377000	-27.59	20240103	258000	5.81	20240805	377000	-27.59	20240103	258000	5.81	20240805	0.90	N	128940	2500	320 억	2213148	N	N	1352	N	N
151	20241204	110724	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272000	-8000	5	-2.86	5949194500	21713	37.66	274000	279000	270500	364000	196000	280000	273992.29	17.28	0	-2886	285666	282832	278666	275832	271666	284250	277250	320	84000	2500	207200	500	1	12810991	34846	23.83	3.50	12	0.17	11415.00	77706.00	377000	20240103	-27.85	258000	20240805	5.43	377000	-27.85	20240103	258000	5.43	20240805	377000	-27.85	20240103	258000	5.43	20240805	0.90	N	128940	2500	320 억	2213148	N	N	1352	N	N
152	20241204	100728	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272000	-8000	5	-2.86	4943478000	18025	31.27	274000	279000	270500	364000	196000	280000	274256.75	17.28	0	-2214	285666	282832	278666	275832	271666	284250	277250	320	84000	2500	207200	500	1	12810991	34846	23.83	3.50	12	0.14	11415.00	77706.00	377000	20240103	-27.85	258000	20240805	5.43	377000	-27.85	20240103	258000	5.43	20240805	377000	-27.85	20240103	258000	5.43	20240805	0.90	N	128940	2500	320 억	2213148	N	N	1352	N	N
153	20241204	090741	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	277000	-3000	5	-1.07	1286362500	4678	8.11	274000	278500	274000	364000	196000	280000	274981.30	17.28	0	2586	285666	282832	278666	275832	271666	284250	277250	320	84000	2500	207200	500	1	12810991	35486	24.27	3.56	12	0.04	11415.00	77706.00	377000	20240103	-26.53	258000	20240805	7.36	377000	-26.53	20240103	258000	7.36	20240805	377000	-26.53	20240103	258000	7.36	20240805	0.90	N	128940	2500	320 억	2213148	N	N	1352	N	N
154	20241203	160811	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	280000	5000	2	1.82	16054176000	57582	110.03	275500	281500	274500	357500	192500	275000	278804.62	17.35	0	11467	282666	278832	273666	269832	264666	276250	267250	320	82500	2500	203500	500	1	12810991	35871	24.53	3.60	12	0.45	11415.00	77706.00	377000	20240103	-25.73	258000	20240805	8.53	377000	-25.73	20240103	258000	8.53	20240805	377000	-25.73	20240103	258000	8.53	20240805	0.97	N	128940	2500	320 억	2222616	N	N	1352	N	N
155	20241203	150838	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	280000	5000	2	1.82	15380075500	55174	105.43	275500	281500	274500	357500	192500	275000	278756.40	17.35	0	11087	282666	278832	273666	269832	264666	276250	267250	320	82500	2500	203500	500	1	12810991	35871	24.53	3.60	12	0.43	11415.00	77706.00	377000	20240103	-25.73	258000	20240805	8.53	377000	-25.73	20240103	258000	8.53	20240805	377000	-25.73	20240103	258000	8.53	20240805	0.97	N	128940	2500	320 억	2222616	N	N	107	N	N
156	20241203	140827	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	280500	5500	2	2.00	11547544000	41471	79.25	275500	281000	274500	357500	192500	275000	278449.32	17.35	0	8092	282666	278832	273666	269832	264666	276250	267250	320	82500	2500	203500	500	1	12810991	35935	24.57	3.61	12	0.32	11415.00	77706.00	377000	20240103	-25.60	258000	20240805	8.72	377000	-25.60	20240103	258000	8.72	20240805	377000	-25.60	20240103	258000	8.72	20240805	0.97	N	128940	2500	320 억	2222616	N	N	107	N	N
157	20241203	130829	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	279000	4000	2	1.45	9780258500	35137	67.14	275500	281000	274500	357500	192500	275000	278347.19	17.35	0	6639	282666	278832	273666	269832	264666	276250	267250	320	82500	2500	203500	500	1	12810991	35743	24.44	3.59	12	0.27	11415.00	77706.00	377000	20240103	-25.99	258000	20240805	8.14	377000	-25.99	20240103	258000	8.14	20240805	377000	-25.99	20240103	258000	8.14	20240805	0.97	N	128940	2500	320 억	2222616	N	N	107	N	N
158	20241203	120838	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	279500	4500	2	1.64	9126768000	32796	62.67	275500	281000	274500	357500	192500	275000	278289.86	17.35	0	6203	282666	278832	273666	269832	264666	276250	267250	320	82500	2500	203500	500	1	12810991	35807	24.49	3.60	12	0.26	11415.00	77706.00	377000	20240103	-25.86	258000	20240805	8.33	377000	-25.86	20240103	258000	8.33	20240805	377000	-25.86	20240103	258000	8.33	20240805	0.97	N	128940	2500	320 억	2222616	N	N	107	N	N
159	20241203	110818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	280000	5000	2	1.82	8215920500	29536	56.44	275500	281000	274500	357500	192500	275000	278167.18	17.35	0	5497	282666	278832	273666	269832	264666	276250	267250	320	82500	2500	203500	500	1	12810991	35871	24.53	3.60	12	0.23	11415.00	77706.00	377000	20240103	-25.73	258000	20240805	8.53	377000	-25.73	20240103	258000	8.53	20240805	377000	-25.73	20240103	258000	8.53	20240805	0.97	N	128940	2500	320 억	2222616	N	N	107	N	N
160	20241203	100807	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	279500	4500	2	1.64	6541534000	23554	45.01	275500	281000	274500	357500	192500	275000	277725.90	17.35	0	3684	282666	278832	273666	269832	264666	276250	267250	320	82500	2500	203500	500	1	12810991	35807	24.49	3.60	12	0.18	11415.00	77706.00	377000	20240103	-25.86	258000	20240805	8.33	377000	-25.86	20240103	258000	8.33	20240805	377000	-25.86	20240103	258000	8.33	20240805	0.97	N	128940	2500	320 억	2222616	N	N	107	N	N
161	20241203	090758	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	276000	1000	2	0.36	765243000	2776	5.30	275500	277000	274500	357500	192500	275000	275665.82	17.35	0	-35	282666	278832	273666	269832	264666	276250	267250	320	82500	2500	203500	500	1	12810991	35358	24.18	3.55	12	0.02	11415.00	77706.00	377000	20240103	-26.79	258000	20240805	6.98	377000	-26.79	20240103	258000	6.98	20240805	377000	-26.79	20240103	258000	6.98	20240805	0.97	N	128940	2500	320 억	2222616	N	N	107	N	N
162	20241202	160747	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	275000	2500	2	0.92	14162119000	51946	63.95	275500	277500	268500	354000	191000	272500	272628.27	17.38	0	-11549	290833	281666	276333	267166	261833	279000	264500	320	81500	2500	201650	500	1	12810991	35230	24.09	3.54	12	0.41	11415.00	77706.00	377000	20240103	-27.06	258000	20240805	6.59	377000	-27.06	20240103	258000	6.59	20240805	377000	-27.06	20240103	258000	6.59	20240805	1.01	N	128940	2500	320 억	2225987	N	N	107	N	N
163	20241202	150851	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272500	0	3	0.00	11963179000	43945	54.10	275500	277500	268500	354000	191000	272500	272230.72	17.38	0	-6752	290833	281666	276333	267166	261833	279000	264500	320	81500	2500	201650	500	1	12810991	34910	23.87	3.51	12	0.34	11415.00	77706.00	377000	20240103	-27.72	258000	20240805	5.62	377000	-27.72	20240103	258000	5.62	20240805	377000	-27.72	20240103	258000	5.62	20240805	1.01	N	128940	2500	320 억	2225987	N	N	54	N	N
164	20241202	140807	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	273500	1000	2	0.37	10531134000	38707	47.65	275500	277500	268500	354000	191000	272500	272073.11	17.38	0	-6525	290833	281666	276333	267166	261833	279000	264500	320	81500	2500	201650	500	1	12810991	35038	23.96	3.52	12	0.30	11415.00	77706.00	377000	20240103	-27.45	258000	20240805	6.01	377000	-27.45	20240103	258000	6.01	20240805	377000	-27.45	20240103	258000	6.01	20240805	1.01	N	128940	2500	320 억	2225987	N	N	54	N	N
165	20241202	130802	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	270500	-2000	5	-0.73	8623955500	31700	39.03	275500	277500	268500	354000	191000	272500	272049.07	17.38	0	-5077	290833	281666	276333	267166	261833	279000	264500	320	81500	2500	201650	500	1	12810991	34654	23.70	3.48	12	0.25	11415.00	77706.00	377000	20240103	-28.25	258000	20240805	4.84	377000	-28.25	20240103	258000	4.84	20240805	377000	-28.25	20240103	258000	4.84	20240805	1.01	N	128940	2500	320 억	2225987	N	N	54	N	N
166	20241202	120818	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	271000	-1500	5	-0.55	6419009000	23522	28.96	275500	277500	269500	354000	191000	272500	272893.84	17.38	0	-2024	290833	281666	276333	267166	261833	279000	264500	320	81500	2500	201650	500	1	12810991	34718	23.74	3.49	12	0.18	11415.00	77706.00	377000	20240103	-28.12	258000	20240805	5.04	377000	-28.12	20240103	258000	5.04	20240805	377000	-28.12	20240103	258000	5.04	20240805	1.01	N	128940	2500	320 억	2225987	N	N	54	N	N
167	20241202	110735	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	272000	-500	5	-0.18	5943134000	21767	26.80	275500	277500	269500	354000	191000	272500	273034.13	17.38	0	-1994	290833	281666	276333	267166	261833	279000	264500	320	81500	2500	201650	500	1	12810991	34846	23.83	3.50	12	0.17	11415.00	77706.00	377000	20240103	-27.85	258000	20240805	5.43	377000	-27.85	20240103	258000	5.43	20240805	377000	-27.85	20240103	258000	5.43	20240805	1.01	N	128940	2500	320 억	2225987	N	N	54	N	N
168	20241202	100740	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	270500	-2000	5	-0.73	4430629000	16204	19.95	275500	277500	269500	354000	191000	272500	273428.10	17.38	0	-1239	290833	281666	276333	267166	261833	279000	264500	320	81500	2500	201650	500	1	12810991	34654	23.70	3.48	12	0.13	11415.00	77706.00	377000	20240103	-28.25	258000	20240805	4.84	377000	-28.25	20240103	258000	4.84	20240805	377000	-28.25	20240103	258000	4.84	20240805	1.01	N	128940	2500	320 억	2225987	N	N	54	N	N
169	20241202	090738	55	30.00	KOSPI200		의약품	N	N	N	Y	40	N	276000	3500	2	1.28	1080593500	3921	4.83	275500	277500	274000	354000	191000	272500	275591.30	17.38	0	407	290833	281666	276333	267166	261833	279000	264500	320	81500	2500	201650	500	1	12810991	35358	24.18	3.55	12	0.03	11415.00	77706.00	377000	20240103	-26.79	258000	20240805	6.98	377000	-26.79	20240103	258000	6.98	20240805	377000	-26.79	20240103	258000	6.98	20240805	1.01	N	128940	2500	320 억	2225987	N	N	54	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History