KissMeData/069620/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160648	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	4100	2	3.35	2409258600	19021	127.53	123000	128900	122000	158900	85700	122300	126663.16	9.00	3832	767	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14645	12.03	1.90	12	0.16	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
3	20241231	150649	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	4100	2	3.35	2409258600	19021	127.53	123000	128900	122000	158900	85700	122300	126663.16	9.00	3832	767	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14645	12.03	1.90	12	0.16	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
4	20241231	140647	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	4100	2	3.35	2409258600	19021	127.53	123000	128900	122000	158900	85700	122300	126663.16	9.00	3832	767	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14645	12.03	1.90	12	0.16	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
5	20241231	130649	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	4100	2	3.35	2409258600	19021	127.53	123000	128900	122000	158900	85700	122300	126663.16	9.00	3832	767	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14645	12.03	1.90	12	0.16	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
6	20241231	120648	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	4100	2	3.35	2409258600	19021	127.53	123000	128900	122000	158900	85700	122300	126663.16	9.00	3832	767	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14645	12.03	1.90	12	0.16	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
7	20241231	110647	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	4100	2	3.35	2409258600	19021	127.53	123000	128900	122000	158900	85700	122300	126663.16	9.00	3832	767	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14645	12.03	1.90	12	0.16	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
8	20241231	100643	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	4100	2	3.35	2409258600	19021	127.53	123000	128900	122000	158900	85700	122300	126663.16	9.00	3832	767	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14645	12.03	1.90	12	0.16	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
9	20241231	090650	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	4100	2	3.35	2409258600	19021	127.53	123000	128900	122000	158900	85700	122300	126663.16	9.00	3832	767	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14645	12.03	1.90	12	0.16	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1043281	N	N	52	N	N
10	20241230	160645	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	4100	2	3.35	2408372000	19014	127.48	123000	128900	122000	158900	85700	122300	126663.16	8.97	0	767	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14645	12.03	1.90	12	0.16	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1039449	N	N	52	N	N
11	20241230	150649	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126600	4300	2	3.52	2215520400	17491	117.27	123000	128900	122000	158900	85700	122300	126666.31	8.97	0	1802	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14669	12.05	1.90	12	0.15	10507.00	66469.00	164400	20241015	-22.99	100100	20240626	26.47	164400	-22.99	20241015	100100	26.47	20240626	164400	-22.99	20241015	100100	26.47	20240626	0.33	N	069620	2500	289 억	1039449	N	N	92	N	N
12	20241230	140647	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126400	4100	2	3.35	1886918100	14896	99.87	123000	128900	122000	158900	85700	122300	126672.80	8.97	0	2825	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14645	12.03	1.90	12	0.13	10507.00	66469.00	164400	20241015	-23.11	100100	20240626	26.27	164400	-23.11	20241015	100100	26.27	20240626	164400	-23.11	20241015	100100	26.27	20240626	0.33	N	069620	2500	289 억	1039449	N	N	92	N	N
13	20241230	130647	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127600	5300	2	4.33	1598272600	12621	84.62	123000	128900	122000	158900	85700	122300	126635.97	8.97	0	3796	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14784	12.14	1.92	12	0.11	10507.00	66469.00	164400	20241015	-22.38	100100	20240626	27.47	164400	-22.38	20241015	100100	27.47	20240626	164400	-22.38	20241015	100100	27.47	20240626	0.33	N	069620	2500	289 억	1039449	N	N	92	N	N
14	20241230	120645	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126300	4000	2	3.27	1344446800	10622	71.22	123000	128900	122000	158900	85700	122300	126571.91	8.97	0	2941	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14634	12.02	1.90	12	0.09	10507.00	66469.00	164400	20241015	-23.18	100100	20240626	26.17	164400	-23.18	20241015	100100	26.17	20240626	164400	-23.18	20241015	100100	26.17	20240626	0.33	N	069620	2500	289 억	1039449	N	N	92	N	N
15	20241230	110646	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	127100	4800	2	3.92	1209463800	9557	64.08	123000	128900	122000	158900	85700	122300	126552.66	8.97	0	2754	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14727	12.10	1.91	12	0.08	10507.00	66469.00	164400	20241015	-22.69	100100	20240626	26.97	164400	-22.69	20241015	100100	26.97	20240626	164400	-22.69	20241015	100100	26.97	20240626	0.33	N	069620	2500	289 억	1039449	N	N	92	N	N
16	20241230	100647	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	126800	4500	2	3.68	924746100	7320	49.08	123000	128900	122000	158900	85700	122300	126331.43	8.97	0	2665	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14692	12.07	1.91	12	0.06	10507.00	66469.00	164400	20241015	-22.87	100100	20240626	26.67	164400	-22.87	20241015	100100	26.67	20240626	164400	-22.87	20241015	100100	26.67	20240626	0.33	N	069620	2500	289 억	1039449	N	N	92	N	N
17	20241230	090648	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	123200	900	2	0.74	41075800	334	2.24	123000	123400	122000	158900	85700	122300	122981.44	8.97	0	3	126633	124466	123033	120866	119433	123750	120150	290	36600	2500	90500	100	1	11586575	14275	11.73	1.85	12	0.00	10507.00	66469.00	164400	20241015	-25.06	100100	20240626	23.08	164400	-25.06	20241015	100100	23.08	20240626	164400	-25.06	20241015	100100	23.08	20240626	0.33	N	069620	2500	289 억	1039449	N	N	92	N	N
18	20241227	160644	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	-1200	5	-0.97	1839548300	14914	89.77	122600	125200	121600	160500	86500	123500	123343.72	8.99	0	1015	126766	125132	123866	122232	120966	124500	121600	290	37000	2500	91390	100	1	11586575	14170	11.64	1.84	12	0.13	10507.00	66469.00	164400	20241015	-25.61	100100	20240626	22.18	164400	-25.61	20241015	100100	22.18	20240626	164400	-25.61	20241015	100100	22.18	20240626	0.33	N	069620	2500	289 억	1041632	N	N	92	N	N
19	20241227	150643	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	-1000	5	-0.81	1731775900	14034	84.48	122600	125200	121600	160500	86500	123500	123398.60	8.99	0	1305	126766	125132	123866	122232	120966	124500	121600	290	37000	2500	91390	100	1	11586575	14194	11.66	1.84	12	0.12	10507.00	66469.00	164400	20241015	-25.49	100100	20240626	22.38	164400	-25.49	20241015	100100	22.38	20240626	164400	-25.49	20241015	100100	22.38	20240626	0.33	N	069620	2500	289 억	1041632	N	N	61	N	N
20	20241227	140646	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	-1000	5	-0.81	1561272300	12646	76.12	122600	125200	121600	160500	86500	123500	123459.77	8.99	0	2059	126766	125132	123866	122232	120966	124500	121600	290	37000	2500	91390	100	1	11586575	14194	11.66	1.84	12	0.11	10507.00	66469.00	164400	20241015	-25.49	100100	20240626	22.38	164400	-25.49	20241015	100100	22.38	20240626	164400	-25.49	20241015	100100	22.38	20240626	0.33	N	069620	2500	289 억	1041632	N	N	61	N	N
21	20241227	130645	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122200	-1300	5	-1.05	1421145000	11499	69.22	122600	125200	121600	160500	86500	123500	123588.57	8.99	0	1771	126766	125132	123866	122232	120966	124500	121600	290	37000	2500	91390	100	1	11586575	14159	11.63	1.84	12	0.10	10507.00	66469.00	164400	20241015	-25.67	100100	20240626	22.08	164400	-25.67	20241015	100100	22.08	20240626	164400	-25.67	20241015	100100	22.08	20240626	0.33	N	069620	2500	289 억	1041632	N	N	61	N	N
22	20241227	120644	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122100	-1400	5	-1.13	1292956100	10448	62.89	122600	125200	122100	160500	86500	123500	123751.54	8.99	0	1661	126766	125132	123866	122232	120966	124500	121600	290	37000	2500	91390	100	1	11586575	14147	11.62	1.84	12	0.09	10507.00	66469.00	164400	20241015	-25.73	100100	20240626	21.98	164400	-25.73	20241015	100100	21.98	20240626	164400	-25.73	20241015	100100	21.98	20240626	0.33	N	069620	2500	289 억	1041632	N	N	61	N	N
23	20241227	110643	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	0	3	0.00	1066423300	8604	51.79	122600	125200	122500	160500	86500	123500	123945.06	8.99	0	2104	126766	125132	123866	122232	120966	124500	121600	290	37000	2500	91390	100	1	11586575	14309	11.75	1.86	12	0.07	10507.00	66469.00	164400	20241015	-24.88	100100	20240626	23.38	164400	-24.88	20241015	100100	23.38	20240626	164400	-24.88	20241015	100100	23.38	20240626	0.33	N	069620	2500	289 억	1041632	N	N	61	N	N
24	20241227	100642	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124200	700	2	0.57	533787200	4321	26.01	122600	125000	122500	160500	86500	123500	123533.26	8.99	0	466	126766	125132	123866	122232	120966	124500	121600	290	37000	2500	91390	100	1	11586575	14391	11.82	1.87	12	0.04	10507.00	66469.00	164400	20241015	-24.45	100100	20240626	24.08	164400	-24.45	20241015	100100	24.08	20240626	164400	-24.45	20241015	100100	24.08	20240626	0.33	N	069620	2500	289 억	1041632	N	N	61	N	N
25	20241227	090646	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	-1000	5	-0.81	43367900	353	2.12	122600	123500	122500	160500	86500	123500	122855.24	8.99	0	123	126766	125132	123866	122232	120966	124500	121600	290	37000	2500	91390	100	1	11586575	14194	11.66	1.84	12	0.00	10507.00	66469.00	164400	20241015	-25.49	100100	20240626	22.38	164400	-25.49	20241015	100100	22.38	20240626	164400	-25.49	20241015	100100	22.38	20240626	0.33	N	069620	2500	289 억	1041632	N	N	61	N	N
26	20241226	160641	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	-1500	5	-1.20	2029286000	16409	105.48	125000	125500	122600	162500	87500	125000	123669.22	8.97	0	-2998	126800	125900	124700	123800	122600	125300	123200	290	37500	2500	92500	100	1	11586575	14309	11.75	1.86	12	0.14	10507.00	66469.00	164400	20241015	-24.88	100100	20240626	23.38	164400	-24.88	20241015	100100	23.38	20240626	164400	-24.88	20241015	100100	23.38	20240626	0.34	N	069620	2500	289 억	1039679	N	N	61	N	N
27	20241226	150638	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	-1500	5	-1.20	1851558900	14971	96.24	125000	125500	122600	162500	87500	125000	123676.37	8.97	0	-3100	126800	125900	124700	123800	122600	125300	123200	290	37500	2500	92500	100	1	11586575	14309	11.75	1.86	12	0.13	10507.00	66469.00	164400	20241015	-24.88	100100	20240626	23.38	164400	-24.88	20241015	100100	23.38	20240626	164400	-24.88	20241015	100100	23.38	20240626	0.34	N	069620	2500	289 억	1039679	N	N	257	N	N
28	20241226	140637	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	-1400	5	-1.12	1502002300	12142	78.05	125000	125500	122600	162500	87500	125000	123703.04	8.97	0	-2545	126800	125900	124700	123800	122600	125300	123200	290	37500	2500	92500	100	1	11586575	14321	11.76	1.86	12	0.10	10507.00	66469.00	164400	20241015	-24.82	100100	20240626	23.48	164400	-24.82	20241015	100100	23.48	20240626	164400	-24.82	20241015	100100	23.48	20240626	0.34	N	069620	2500	289 억	1039679	N	N	257	N	N
29	20241226	130640	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	-1400	5	-1.12	1201103900	9711	62.43	125000	125500	122600	162500	87500	125000	123684.88	8.97	0	-1906	126800	125900	124700	123800	122600	125300	123200	290	37500	2500	92500	100	1	11586575	14321	11.76	1.86	12	0.08	10507.00	66469.00	164400	20241015	-24.82	100100	20240626	23.48	164400	-24.82	20241015	100100	23.48	20240626	164400	-24.82	20241015	100100	23.48	20240626	0.34	N	069620	2500	289 억	1039679	N	N	257	N	N
30	20241226	120636	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123900	-1100	5	-0.88	1035487100	8372	53.82	125000	125500	122600	162500	87500	125000	123684.56	8.97	0	-1652	126800	125900	124700	123800	122600	125300	123200	290	37500	2500	92500	100	1	11586575	14356	11.79	1.86	12	0.07	10507.00	66469.00	164400	20241015	-24.64	100100	20240626	23.78	164400	-24.64	20241015	100100	23.78	20240626	164400	-24.64	20241015	100100	23.78	20240626	0.34	N	069620	2500	289 억	1039679	N	N	257	N	N
31	20241226	110639	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122900	-2100	5	-1.68	799848900	6464	41.55	125000	125500	122600	162500	87500	125000	123739.00	8.97	0	-2513	126800	125900	124700	123800	122600	125300	123200	290	37500	2500	92500	100	1	11586575	14240	11.70	1.85	12	0.06	10507.00	66469.00	164400	20241015	-25.24	100100	20240626	22.78	164400	-25.24	20241015	100100	22.78	20240626	164400	-25.24	20241015	100100	22.78	20240626	0.34	N	069620	2500	289 억	1039679	N	N	257	N	N
32	20241226	100639	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123800	-1200	5	-0.96	312702700	2511	16.14	125000	125500	123800	162500	87500	125000	124533.13	8.97	0	-1234	126800	125900	124700	123800	122600	125300	123200	290	37500	2500	92500	100	1	11586575	14344	11.78	1.86	12	0.02	10507.00	66469.00	164400	20241015	-24.70	100100	20240626	23.68	164400	-24.70	20241015	100100	23.68	20240626	164400	-24.70	20241015	100100	23.68	20240626	0.34	N	069620	2500	289 억	1039679	N	N	257	N	N
33	20241226	090640	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125300	300	2	0.24	22268800	178	1.14	125000	125500	125000	162500	87500	125000	125105.62	8.97	0	29	126800	125900	124700	123800	122600	125300	123200	290	37500	2500	92500	100	1	11586575	14518	11.93	1.89	12	0.00	10507.00	66469.00	164400	20241015	-23.78	100100	20240626	25.17	164400	-23.78	20241015	100100	25.17	20240626	164400	-23.78	20241015	100100	25.17	20240626	0.34	N	069620	2500	289 억	1039679	N	N	257	N	N
34	20241224	160638	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	-900	5	-0.71	1932237400	15537	114.91	125100	125600	123500	163600	88200	125900	124363.57	9.33	0	977	129166	127532	125866	124232	122566	126700	123400	290	37700	2500	93160	100	1	11586575	14483	11.90	1.88	12	0.13	10507.00	66469.00	164400	20241015	-23.97	100100	20240626	24.88	164400	-23.97	20241015	100100	24.88	20240626	164400	-23.97	20241015	100100	24.88	20240626	0.37	N	069620	2500	289 억	1080727	N	N	257	N	N
35	20241224	150638	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125300	-600	5	-0.48	1781389600	14333	106.01	125100	125600	123500	163600	88200	125900	124285.89	9.33	0	1433	129166	127532	125866	124232	122566	126700	123400	290	37700	2500	93160	100	1	11586575	14518	11.93	1.89	12	0.12	10507.00	66469.00	164400	20241015	-23.78	100100	20240626	25.17	164400	-23.78	20241015	100100	25.17	20240626	164400	-23.78	20241015	100100	25.17	20240626	0.37	N	069620	2500	289 억	1080727	N	N	210	N	N
36	20241224	140636	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124400	-1500	5	-1.19	1254602700	10108	74.76	125100	125600	123500	163600	88200	125900	124119.78	9.33	0	1671	129166	127532	125866	124232	122566	126700	123400	290	37700	2500	93160	100	1	11586575	14414	11.84	1.87	12	0.09	10507.00	66469.00	164400	20241015	-24.33	100100	20240626	24.28	164400	-24.33	20241015	100100	24.28	20240626	164400	-24.33	20241015	100100	24.28	20240626	0.37	N	069620	2500	289 억	1080727	N	N	210	N	N
37	20241224	130638	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124300	-1600	5	-1.27	979204900	7897	58.41	125100	125600	123500	163600	88200	125900	123997.07	9.33	0	327	129166	127532	125866	124232	122566	126700	123400	290	37700	2500	93160	100	1	11586575	14402	11.83	1.87	12	0.07	10507.00	66469.00	164400	20241015	-24.39	100100	20240626	24.18	164400	-24.39	20241015	100100	24.18	20240626	164400	-24.39	20241015	100100	24.18	20240626	0.37	N	069620	2500	289 억	1080727	N	N	210	N	N
38	20241224	120637	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124200	-1700	5	-1.35	905736300	7305	54.03	125100	125600	123500	163600	88200	125900	123988.54	9.33	0	127	129166	127532	125866	124232	122566	126700	123400	290	37700	2500	93160	100	1	11586575	14391	11.82	1.87	12	0.06	10507.00	66469.00	164400	20241015	-24.45	100100	20240626	24.08	164400	-24.45	20241015	100100	24.08	20240626	164400	-24.45	20241015	100100	24.08	20240626	0.37	N	069620	2500	289 억	1080727	N	N	210	N	N
39	20241224	110638	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123800	-2100	5	-1.67	729104400	5878	43.47	125100	125600	123500	163600	88200	125900	124039.54	9.33	0	-529	129166	127532	125866	124232	122566	126700	123400	290	37700	2500	93160	100	1	11586575	14344	11.78	1.86	12	0.05	10507.00	66469.00	164400	20241015	-24.70	100100	20240626	23.68	164400	-24.70	20241015	100100	23.68	20240626	164400	-24.70	20241015	100100	23.68	20240626	0.37	N	069620	2500	289 억	1080727	N	N	210	N	N
40	20241224	100638	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123800	-2100	5	-1.67	494840600	3985	29.47	125100	125600	123500	163600	88200	125900	124175.81	9.33	0	-1537	129166	127532	125866	124232	122566	126700	123400	290	37700	2500	93160	100	1	11586575	14344	11.78	1.86	12	0.03	10507.00	66469.00	164400	20241015	-24.70	100100	20240626	23.68	164400	-24.70	20241015	100100	23.68	20240626	164400	-24.70	20241015	100100	23.68	20240626	0.37	N	069620	2500	289 억	1080727	N	N	210	N	N
41	20241224	090641	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	-1400	5	-1.11	113342800	908	6.72	125100	125600	124200	163600	88200	125900	124826.87	9.33	0	-527	129166	127532	125866	124232	122566	126700	123400	290	37700	2500	93160	100	1	11586575	14425	11.85	1.87	12	0.01	10507.00	66469.00	164400	20241015	-24.27	100100	20240626	24.38	164400	-24.27	20241015	100100	24.38	20240626	164400	-24.27	20241015	100100	24.38	20240626	0.37	N	069620	2500	289 억	1080727	N	N	210	N	N
42	20241223	160632	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125900	1100	2	0.88	1696352400	13505	67.40	126000	127500	124200	162200	87400	124800	125609.46	9.32	-406	792	129800	127300	125000	122500	120200	126150	121350	290	37400	2500	92350	100	1	11586575	14587	11.98	1.89	12	0.12	10507.00	66469.00	164400	20241015	-23.42	100100	20240626	25.77	164400	-23.42	20241015	100100	25.77	20240626	164400	-23.42	20241015	100100	25.77	20240626	0.33	N	069620	2500	289 억	1080300	N	N	210	N	N
43	20241223	150636	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126100	1300	2	1.04	1532824800	12207	60.92	126000	127500	124200	162200	87400	124800	125569.71	9.32	-406	706	129800	127300	125000	122500	120200	126150	121350	290	37400	2500	92350	100	1	11586575	14611	12.00	1.90	12	0.11	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	164400	-23.30	20241015	100100	25.97	20240626	164400	-23.30	20241015	100100	25.97	20240626	0.33	N	069620	2500	289 억	1080300	N	N	162	N	N
44	20241223	140632	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125600	800	2	0.64	1270612900	10130	50.56	126000	127500	124200	162200	87400	124800	125431.06	9.32	-406	482	129800	127300	125000	122500	120200	126150	121350	290	37400	2500	92350	100	1	11586575	14553	11.95	1.89	12	0.09	10507.00	66469.00	164400	20241015	-23.60	100100	20240626	25.47	164400	-23.60	20241015	100100	25.47	20240626	164400	-23.60	20241015	100100	25.47	20240626	0.33	N	069620	2500	289 억	1080300	N	N	162	N	N
45	20241223	130632	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	200	2	0.16	1139587600	9085	45.34	126000	127500	124200	162200	87400	124800	125436.59	9.32	-406	12	129800	127300	125000	122500	120200	126150	121350	290	37400	2500	92350	100	1	11586575	14483	11.90	1.88	12	0.08	10507.00	66469.00	164400	20241015	-23.97	100100	20240626	24.88	164400	-23.97	20241015	100100	24.88	20240626	164400	-23.97	20241015	100100	24.88	20240626	0.33	N	069620	2500	289 억	1080300	N	N	162	N	N
46	20241223	120634	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	200	2	0.16	1069138700	8521	42.53	126000	127500	124200	162200	87400	124800	125471.51	9.32	-406	-100	129800	127300	125000	122500	120200	126150	121350	290	37400	2500	92350	100	1	11586575	14483	11.90	1.88	12	0.07	10507.00	66469.00	164400	20241015	-23.97	100100	20240626	24.88	164400	-23.97	20241015	100100	24.88	20240626	164400	-23.97	20241015	100100	24.88	20240626	0.33	N	069620	2500	289 억	1080300	N	N	162	N	N
47	20241223	110632	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124700	-100	5	-0.08	786647800	6255	31.22	126000	127500	124600	162200	87400	124800	125763.96	9.32	-406	-358	129800	127300	125000	122500	120200	126150	121350	290	37400	2500	92350	100	1	11586575	14448	11.87	1.88	12	0.05	10507.00	66469.00	164400	20241015	-24.15	100100	20240626	24.58	164400	-24.15	20241015	100100	24.58	20240626	164400	-24.15	20241015	100100	24.58	20240626	0.33	N	069620	2500	289 억	1080300	N	N	162	N	N
48	20241223	100629	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125000	200	2	0.16	563943000	4477	22.34	126000	127500	124800	162200	87400	124800	125966.05	9.32	-406	528	129800	127300	125000	122500	120200	126150	121350	290	37400	2500	92350	100	1	11586575	14483	11.90	1.88	12	0.04	10507.00	66469.00	164400	20241015	-23.97	100100	20240626	24.88	164400	-23.97	20241015	100100	24.88	20240626	164400	-23.97	20241015	100100	24.88	20240626	0.33	N	069620	2500	289 억	1080300	N	N	162	N	N
49	20241223	090632	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126900	2100	2	1.68	63185400	499	2.49	126000	127500	125000	162200	87400	124800	126646.25	9.32	-406	191	129800	127300	125000	122500	120200	126150	121350	290	37400	2500	92350	100	1	11586575	14703	12.08	1.91	12	0.00	10507.00	66469.00	164400	20241015	-22.81	100100	20240626	26.77	164400	-22.81	20241015	100100	26.77	20240626	164400	-22.81	20241015	100100	26.77	20240626	0.33	N	069620	2500	289 억	1080300	N	N	162	N	N
50	20241220	160628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124800	-700	5	-0.56	2502825000	19939	81.89	125000	127500	122700	163100	87900	125500	125524.10	9.33	0	-231	130100	127800	126400	124100	122700	127350	123650	290	37600	2500	92870	100	1	11586575	14460	11.88	1.88	12	0.17	10507.00	66469.00	164400	20241015	-24.09	100100	20240626	24.68	164400	-24.09	20241015	100100	24.68	20240626	164400	-24.09	20241015	100100	24.68	20240626	0.31	N	069620	2500	289 억	1081364	N	N	162	N	N
51	20241220	150631	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125300	-200	5	-0.16	2333396000	18583	76.32	125000	127500	122700	163100	87900	125500	125566.17	9.33	0	-501	130100	127800	126400	124100	122700	127350	123650	290	37600	2500	92870	100	1	11586575	14518	11.93	1.89	12	0.16	10507.00	66469.00	164400	20241015	-23.78	100100	20240626	25.17	164400	-23.78	20241015	100100	25.17	20240626	164400	-23.78	20241015	100100	25.17	20240626	0.31	N	069620	2500	289 억	1081364	N	N	215	N	N
52	20241220	140630	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125600	100	2	0.08	2049358000	16320	67.03	125000	127500	122700	163100	87900	125500	125573.42	9.33	0	485	130100	127800	126400	124100	122700	127350	123650	290	37600	2500	92870	100	1	11586575	14553	11.95	1.89	12	0.14	10507.00	66469.00	164400	20241015	-23.60	100100	20240626	25.47	164400	-23.60	20241015	100100	25.47	20240626	164400	-23.60	20241015	100100	25.47	20240626	0.31	N	069620	2500	289 억	1081364	N	N	215	N	N
53	20241220	130629	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126000	500	2	0.40	1625728800	12939	53.14	125000	127500	122700	163100	87900	125500	125645.65	9.33	0	403	130100	127800	126400	124100	122700	127350	123650	290	37600	2500	92870	100	1	11586575	14599	11.99	1.90	12	0.11	10507.00	66469.00	164400	20241015	-23.36	100100	20240626	25.87	164400	-23.36	20241015	100100	25.87	20240626	164400	-23.36	20241015	100100	25.87	20240626	0.31	N	069620	2500	289 억	1081364	N	N	215	N	N
54	20241220	120628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126500	1000	2	0.80	1413737700	11257	46.23	125000	127500	122700	163100	87900	125500	125587.45	9.33	0	1005	130100	127800	126400	124100	122700	127350	123650	290	37600	2500	92870	100	1	11586575	14657	12.04	1.90	12	0.10	10507.00	66469.00	164400	20241015	-23.05	100100	20240626	26.37	164400	-23.05	20241015	100100	26.37	20240626	164400	-23.05	20241015	100100	26.37	20240626	0.31	N	069620	2500	289 억	1081364	N	N	215	N	N
55	20241220	110629	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127000	1500	2	1.20	938209900	7490	30.76	125000	127500	122700	163100	87900	125500	125261.61	9.33	0	93	130100	127800	126400	124100	122700	127350	123650	290	37600	2500	92870	100	1	11586575	14715	12.09	1.91	12	0.06	10507.00	66469.00	164400	20241015	-22.75	100100	20240626	26.87	164400	-22.75	20241015	100100	26.87	20240626	164400	-22.75	20241015	100100	26.87	20240626	0.31	N	069620	2500	289 억	1081364	N	N	215	N	N
56	20241220	100629	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125900	400	2	0.32	540026000	4351	17.87	125000	125900	122700	163100	87900	125500	124114.74	9.33	0	295	130100	127800	126400	124100	122700	127350	123650	290	37600	2500	92870	100	1	11586575	14587	11.98	1.89	12	0.04	10507.00	66469.00	164400	20241015	-23.42	100100	20240626	25.77	164400	-23.42	20241015	100100	25.77	20240626	164400	-23.42	20241015	100100	25.77	20240626	0.31	N	069620	2500	289 억	1081364	N	N	215	N	N
57	20241220	090631	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124500	-1000	5	-0.80	69616900	558	2.29	125000	125300	124200	163100	87900	125500	124758.81	9.33	0	-273	130100	127800	126400	124100	122700	127350	123650	290	37600	2500	92870	100	1	11586575	14425	11.85	1.87	12	0.00	10507.00	66469.00	164400	20241015	-24.27	100100	20240626	24.38	164400	-24.27	20241015	100100	24.38	20240626	164400	-24.27	20241015	100100	24.38	20240626	0.31	N	069620	2500	289 억	1081364	N	N	215	N	N
58	20241219	160628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	-3400	5	-2.64	3058823500	24314	105.23	125500	128700	125000	167500	90300	128900	125802.49	9.35	0	-1618	136166	132532	129366	125732	122566	130950	124150	290	38600	2500	95380	100	1	11586575	14541	11.94	1.89	12	0.21	10507.00	66469.00	164400	20241015	-23.66	100100	20240626	25.37	164400	-23.66	20241015	100100	25.37	20240626	164400	-23.66	20241015	100100	25.37	20240626	0.34	N	069620	2500	289 억	1083414	N	N	215	N	N
59	20241219	150626	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125500	-3400	5	-2.64	2891256800	22980	99.46	125500	128700	125000	167500	90300	128900	125812.86	9.35	0	-1762	136166	132532	129366	125732	122566	130950	124150	290	38600	2500	95380	100	1	11586575	14541	11.94	1.89	12	0.20	10507.00	66469.00	164400	20241015	-23.66	100100	20240626	25.37	164400	-23.66	20241015	100100	25.37	20240626	164400	-23.66	20241015	100100	25.37	20240626	0.34	N	069620	2500	289 억	1083414	N	N	51	N	N
60	20241219	140628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126500	-2400	5	-1.86	2442146400	19412	84.02	125500	128700	125000	167500	90300	128900	125802.03	9.35	0	-1985	136166	132532	129366	125732	122566	130950	124150	290	38600	2500	95380	100	1	11586575	14657	12.04	1.90	12	0.17	10507.00	66469.00	164400	20241015	-23.05	100100	20240626	26.37	164400	-23.05	20241015	100100	26.37	20240626	164400	-23.05	20241015	100100	26.37	20240626	0.34	N	069620	2500	289 억	1083414	N	N	51	N	N
61	20241219	130627	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	-3200	5	-2.48	2137091600	16996	73.56	125500	128700	125000	167500	90300	128900	125736.20	9.35	0	-2578	136166	132532	129366	125732	122566	130950	124150	290	38600	2500	95380	100	1	11586575	14564	11.96	1.89	12	0.15	10507.00	66469.00	164400	20241015	-23.54	100100	20240626	25.57	164400	-23.54	20241015	100100	25.57	20240626	164400	-23.54	20241015	100100	25.57	20240626	0.34	N	069620	2500	289 억	1083414	N	N	51	N	N
62	20241219	120629	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125300	-3600	5	-2.79	1813009500	14408	62.36	125500	128700	125000	167500	90300	128900	125828.20	9.35	0	-2701	136166	132532	129366	125732	122566	130950	124150	290	38600	2500	95380	100	1	11586575	14518	11.93	1.89	12	0.12	10507.00	66469.00	164400	20241015	-23.78	100100	20240626	25.17	164400	-23.78	20241015	100100	25.17	20240626	164400	-23.78	20241015	100100	25.17	20240626	0.34	N	069620	2500	289 억	1083414	N	N	51	N	N
63	20241219	110627	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	-3700	5	-2.87	1596340000	12678	54.87	125500	128700	125100	167500	90300	128900	125908.28	9.35	0	-2898	136166	132532	129366	125732	122566	130950	124150	290	38600	2500	95380	100	1	11586575	14506	11.92	1.88	12	0.11	10507.00	66469.00	164400	20241015	-23.84	100100	20240626	25.07	164400	-23.84	20241015	100100	25.07	20240626	164400	-23.84	20241015	100100	25.07	20240626	0.34	N	069620	2500	289 억	1083414	N	N	51	N	N
64	20241219	100619	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126100	-2800	5	-2.17	807645000	6390	27.66	125500	128700	125500	167500	90300	128900	126382.17	9.35	0	773	136166	132532	129366	125732	122566	130950	124150	290	38600	2500	95380	100	1	11586575	14611	12.00	1.90	12	0.06	10507.00	66469.00	164400	20241015	-23.30	100100	20240626	25.97	164400	-23.30	20241015	100100	25.97	20240626	164400	-23.30	20241015	100100	25.97	20240626	0.34	N	069620	2500	289 억	1083414	N	N	51	N	N
65	20241219	090628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127400	-1500	5	-1.16	129214100	1024	4.43	125500	127500	125500	167500	90300	128900	126117.72	9.35	0	256	136166	132532	129366	125732	122566	130950	124150	290	38600	2500	95380	100	1	11586575	14761	12.13	1.92	12	0.01	10507.00	66469.00	164400	20241015	-22.51	100100	20240626	27.27	164400	-22.51	20241015	100100	27.27	20240626	164400	-22.51	20241015	100100	27.27	20240626	0.34	N	069620	2500	289 억	1083414	N	N	51	N	N
66	20241218	160624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128900	-2500	5	-1.90	2975457000	23057	54.59	132900	133000	126200	170800	92000	131400	129047.62	9.40	0	-5959	136866	134132	130166	127432	123466	135500	128800	290	39400	2500	97230	100	1	11586575	14935	12.27	1.94	12	0.20	10507.00	66469.00	164400	20241015	-21.59	100100	20240626	28.77	164400	-21.59	20241015	100100	28.77	20240626	164400	-21.59	20241015	100100	28.77	20240626	0.35	N	069620	2500	289 억	1088856	N	N	51	N	N
67	20241218	150628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128900	-2500	5	-1.90	2748177300	21294	50.41	132900	133000	126200	170800	92000	131400	129058.43	9.40	0	-5180	136866	134132	130166	127432	123466	135500	128800	290	39400	2500	97230	100	1	11586575	14935	12.27	1.94	12	0.18	10507.00	66469.00	164400	20241015	-21.59	100100	20240626	28.77	164400	-21.59	20241015	100100	28.77	20240626	164400	-21.59	20241015	100100	28.77	20240626	0.35	N	069620	2500	289 억	1088856	N	N	260	N	N
68	20241218	140625	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128900	-2500	5	-1.90	2304878000	17858	42.28	132900	133000	126200	170800	92000	131400	129066.58	9.40	0	-4997	136866	134132	130166	127432	123466	135500	128800	290	39400	2500	97230	100	1	11586575	14935	12.27	1.94	12	0.15	10507.00	66469.00	164400	20241015	-21.59	100100	20240626	28.77	164400	-21.59	20241015	100100	28.77	20240626	164400	-21.59	20241015	100100	28.77	20240626	0.35	N	069620	2500	289 억	1088856	N	N	260	N	N
69	20241218	130628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128100	-3300	5	-2.51	2003912200	15520	36.74	132900	133000	126200	170800	92000	131400	129117.61	9.40	0	-4565	136866	134132	130166	127432	123466	135500	128800	290	39400	2500	97230	100	1	11586575	14842	12.19	1.93	12	0.13	10507.00	66469.00	164400	20241015	-22.08	100100	20240626	27.97	164400	-22.08	20241015	100100	27.97	20240626	164400	-22.08	20241015	100100	27.97	20240626	0.35	N	069620	2500	289 억	1088856	N	N	260	N	N
70	20241218	120620	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128200	-3200	5	-2.44	1787882800	13835	32.75	132900	133000	126200	170800	92000	131400	129228.50	9.40	0	-4483	136866	134132	130166	127432	123466	135500	128800	290	39400	2500	97230	100	1	11586575	14854	12.20	1.93	12	0.12	10507.00	66469.00	164400	20241015	-22.02	100100	20240626	28.07	164400	-22.02	20241015	100100	28.07	20240626	164400	-22.02	20241015	100100	28.07	20240626	0.35	N	069620	2500	289 억	1088856	N	N	260	N	N
71	20241218	110626	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128100	-3300	5	-2.51	1584172700	12247	28.99	132900	133000	126200	170800	92000	131400	129351.40	9.40	0	-4105	136866	134132	130166	127432	123466	135500	128800	290	39400	2500	97230	100	1	11586575	14842	12.19	1.93	12	0.11	10507.00	66469.00	164400	20241015	-22.08	100100	20240626	27.97	164400	-22.08	20241015	100100	27.97	20240626	164400	-22.08	20241015	100100	27.97	20240626	0.35	N	069620	2500	289 억	1088856	N	N	260	N	N
72	20241218	100626	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129400	-2000	5	-1.52	1152865900	8898	21.07	132900	133000	126200	170800	92000	131400	129563.99	9.40	0	-2930	136866	134132	130166	127432	123466	135500	128800	290	39400	2500	97230	100	1	11586575	14993	12.32	1.95	12	0.08	10507.00	66469.00	164400	20241015	-21.29	100100	20240626	29.27	164400	-21.29	20241015	100100	29.27	20240626	164400	-21.29	20241015	100100	29.27	20240626	0.35	N	069620	2500	289 억	1088856	N	N	260	N	N
73	20241218	090628	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131300	-100	5	-0.08	178068800	1347	3.19	132900	133000	130800	170800	92000	131400	132198.36	9.40	0	-856	136866	134132	130166	127432	123466	135500	128800	290	39400	2500	97230	100	1	11586575	15213	12.50	1.98	12	0.01	10507.00	66469.00	164400	20241015	-20.13	100100	20240626	31.17	164400	-20.13	20241015	100100	31.17	20240626	164400	-20.13	20241015	100100	31.17	20240626	0.35	N	069620	2500	289 억	1088856	N	N	260	N	N
74	20241217	160623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131400	4500	2	3.55	5524573600	42235	108.53	126800	132900	126200	164900	88900	126900	130805.76	9.45	0	-4156	132766	129832	127866	124932	122966	128850	123950	290	38000	2500	93900	100	1	11586575	15225	12.51	1.98	12	0.36	10507.00	66469.00	164400	20241015	-20.07	100100	20240626	31.27	164400	-20.07	20241015	100100	31.27	20240626	164400	-20.07	20241015	100100	31.27	20240626	0.33	N	069620	2500	289 억	1095395	N	N	260	N	N
75	20241217	150625	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131000	4100	2	3.23	5289756500	40443	103.92	126800	132900	126200	164900	88900	126900	130795.55	9.45	0	-4235	132766	129832	127866	124932	122966	128850	123950	290	38000	2500	93900	100	1	11586575	15178	12.47	1.97	12	0.35	10507.00	66469.00	164400	20241015	-20.32	100100	20240626	30.87	164400	-20.32	20241015	100100	30.87	20240626	164400	-20.32	20241015	100100	30.87	20240626	0.33	N	069620	2500	289 억	1095395	N	N	1155	N	N
76	20241217	140626	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	132000	5100	2	4.02	4738511200	36242	93.13	126800	132900	126200	164900	88900	126900	130746.62	9.45	0	-2553	132766	129832	127866	124932	122966	128850	123950	290	38000	2500	93900	100	1	11586575	15294	12.56	1.99	12	0.31	10507.00	66469.00	164400	20241015	-19.71	100100	20240626	31.87	164400	-19.71	20241015	100100	31.87	20240626	164400	-19.71	20241015	100100	31.87	20240626	0.33	N	069620	2500	289 억	1095395	N	N	1155	N	N
77	20241217	130614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	132100	5200	2	4.10	3925179800	30074	77.28	126800	132900	126200	164900	88900	126900	130517.62	9.45	0	-338	132766	129832	127866	124932	122966	128850	123950	290	38000	2500	93900	100	1	11586575	15306	12.57	1.99	12	0.26	10507.00	66469.00	164400	20241015	-19.65	100100	20240626	31.97	164400	-19.65	20241015	100100	31.97	20240626	164400	-19.65	20241015	100100	31.97	20240626	0.33	N	069620	2500	289 억	1095395	N	N	1155	N	N
78	20241217	120613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131900	5000	2	3.94	3064005900	23550	60.51	126800	132900	126200	164900	88900	126900	130106.68	9.45	0	119	132766	129832	127866	124932	122966	128850	123950	290	38000	2500	93900	100	1	11586575	15283	12.55	1.98	12	0.20	10507.00	66469.00	164400	20241015	-19.77	100100	20240626	31.77	164400	-19.77	20241015	100100	31.77	20240626	164400	-19.77	20241015	100100	31.77	20240626	0.33	N	069620	2500	289 억	1095395	N	N	1155	N	N
79	20241217	110617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	131400	4500	2	3.55	1853630700	14382	36.96	126800	131500	126200	164900	88900	126900	128885.74	9.45	0	1180	132766	129832	127866	124932	122966	128850	123950	290	38000	2500	93900	100	1	11586575	15225	12.51	1.98	12	0.12	10507.00	66469.00	164400	20241015	-20.07	100100	20240626	31.27	164400	-20.07	20241015	100100	31.27	20240626	164400	-20.07	20241015	100100	31.27	20240626	0.33	N	069620	2500	289 억	1095395	N	N	1155	N	N
80	20241217	100616	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127900	1000	2	0.79	806780400	6313	16.22	126800	129300	126200	164900	88900	126900	127796.96	9.45	0	387	132766	129832	127866	124932	122966	128850	123950	290	38000	2500	93900	100	1	11586575	14819	12.17	1.92	12	0.05	10507.00	66469.00	164400	20241015	-22.20	100100	20240626	27.77	164400	-22.20	20241015	100100	27.77	20240626	164400	-22.20	20241015	100100	27.77	20240626	0.33	N	069620	2500	289 억	1095395	N	N	1155	N	N
81	20241217	090624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127200	300	2	0.24	171661100	1350	3.47	126800	128900	126400	164900	88900	126900	127156.75	9.45	0	-176	132766	129832	127866	124932	122966	128850	123950	290	38000	2500	93900	100	1	11586575	14738	12.11	1.91	12	0.01	10507.00	66469.00	164400	20241015	-22.63	100100	20240626	27.07	164400	-22.63	20241015	100100	27.07	20240626	164400	-22.63	20241015	100100	27.07	20240626	0.33	N	069620	2500	289 억	1095395	N	N	1155	N	N
82	20241216	160616	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126900	1600	2	1.28	4983557600	38916	167.35	128600	130800	125900	162800	87800	125300	128059.77	9.51	0	-4710	128566	126932	124766	123132	120966	127750	123950	290	37500	2500	92720	100	1	11586575	14703	12.08	1.91	12	0.34	10507.00	66469.00	164400	20241015	-22.81	100100	20240626	26.77	164400	-22.81	20241015	100100	26.77	20240626	164400	-22.81	20241015	100100	26.77	20240626	0.35	N	069620	2500	289 억	1101424	N	N	1155	N	N
83	20241216	150624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127000	1700	2	1.36	4835493200	37749	162.33	128600	130800	125900	162800	87800	125300	128095.93	9.51	0	-4405	128566	126932	124766	123132	120966	127750	123950	290	37500	2500	92720	100	1	11586575	14715	12.09	1.91	12	0.33	10507.00	66469.00	164400	20241015	-22.75	100100	20240626	26.87	164400	-22.75	20241015	100100	26.87	20240626	164400	-22.75	20241015	100100	26.87	20240626	0.35	N	069620	2500	289 억	1101424	N	N	253	N	N
84	20241216	140624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126200	900	2	0.72	4048464800	31545	135.65	128600	130800	126100	162800	87800	125300	128339.35	9.51	0	-5458	128566	126932	124766	123132	120966	127750	123950	290	37500	2500	92720	100	1	11586575	14622	12.01	1.90	12	0.27	10507.00	66469.00	164400	20241015	-23.24	100100	20240626	26.07	164400	-23.24	20241015	100100	26.07	20240626	164400	-23.24	20241015	100100	26.07	20240626	0.35	N	069620	2500	289 억	1101424	N	N	253	N	N
85	20241216	130624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127200	1900	2	1.52	3564797700	27721	119.21	128600	130800	126400	162800	87800	125300	128595.57	9.51	0	-4565	128566	126932	124766	123132	120966	127750	123950	290	37500	2500	92720	100	1	11586575	14738	12.11	1.91	12	0.24	10507.00	66469.00	164400	20241015	-22.63	100100	20240626	27.07	164400	-22.63	20241015	100100	27.07	20240626	164400	-22.63	20241015	100100	27.07	20240626	0.35	N	069620	2500	289 억	1101424	N	N	253	N	N
86	20241216	120625	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127900	2600	2	2.08	3396302100	26400	113.53	128600	130800	126400	162800	87800	125300	128647.81	9.51	0	-3970	128566	126932	124766	123132	120966	127750	123950	290	37500	2500	92720	100	1	11586575	14819	12.17	1.92	12	0.23	10507.00	66469.00	164400	20241015	-22.20	100100	20240626	27.77	164400	-22.20	20241015	100100	27.77	20240626	164400	-22.20	20241015	100100	27.77	20240626	0.35	N	069620	2500	289 억	1101424	N	N	253	N	N
87	20241216	110623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127000	1700	2	1.36	3134800900	24342	104.68	128600	130800	126400	162800	87800	125300	128781.57	9.51	0	-3924	128566	126932	124766	123132	120966	127750	123950	290	37500	2500	92720	100	1	11586575	14715	12.09	1.91	12	0.21	10507.00	66469.00	164400	20241015	-22.75	100100	20240626	26.87	164400	-22.75	20241015	100100	26.87	20240626	164400	-22.75	20241015	100100	26.87	20240626	0.35	N	069620	2500	289 억	1101424	N	N	253	N	N
88	20241216	100624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126800	1500	2	1.20	2715192800	21028	90.43	128600	130800	126500	162800	87800	125300	129122.73	9.51	0	-2920	128566	126932	124766	123132	120966	127750	123950	290	37500	2500	92720	100	1	11586575	14692	12.07	1.91	12	0.18	10507.00	66469.00	164400	20241015	-22.87	100100	20240626	26.67	164400	-22.87	20241015	100100	26.67	20240626	164400	-22.87	20241015	100100	26.67	20240626	0.35	N	069620	2500	289 억	1101424	N	N	253	N	N
89	20241216	090624	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	130400	5100	2	4.07	812182600	6260	26.92	128600	130800	128400	162800	87800	125300	129741.63	9.51	0	-226	128566	126932	124766	123132	120966	127750	123950	290	37500	2500	92720	100	1	11586575	15109	12.41	1.96	12	0.05	10507.00	66469.00	164400	20241015	-20.68	100100	20240626	30.27	164400	-20.68	20241015	100100	30.27	20240626	164400	-20.68	20241015	100100	30.27	20240626	0.35	N	069620	2500	289 억	1101424	N	N	253	N	N
90	20241213	160617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125300	1200	2	0.97	2879206500	23074	49.07	124000	126400	122600	161300	86900	124100	124780.38	9.54	0	-4265	129566	126832	122666	119932	115766	128200	121300	290	37200	2500	91830	100	1	11586575	14518	11.93	1.89	12	0.20	10507.00	66469.00	164400	20241015	-23.78	100100	20240626	25.17	164400	-23.78	20241015	100100	25.17	20240626	164400	-23.78	20241015	100100	25.17	20240626	0.32	N	069620	2500	289 억	1105381	N	N	253	N	N
91	20241213	150622	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	1100	2	0.89	2567595400	20586	43.77	124000	126400	122600	161300	86900	124100	124725.32	9.54	0	-2637	129566	126832	122666	119932	115766	128200	121300	290	37200	2500	91830	100	1	11586575	14506	11.92	1.88	12	0.18	10507.00	66469.00	164400	20241015	-23.84	100100	20240626	25.07	164400	-23.84	20241015	100100	25.07	20240626	164400	-23.84	20241015	100100	25.07	20240626	0.32	N	069620	2500	289 억	1105381	N	N	46	N	N
92	20241213	140623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124600	500	2	0.40	2143267900	17191	36.56	124000	126400	122600	161300	86900	124100	124673.84	9.54	0	-1725	129566	126832	122666	119932	115766	128200	121300	290	37200	2500	91830	100	1	11586575	14437	11.86	1.87	12	0.15	10507.00	66469.00	164400	20241015	-24.21	100100	20240626	24.48	164400	-24.21	20241015	100100	24.48	20240626	164400	-24.21	20241015	100100	24.48	20240626	0.32	N	069620	2500	289 억	1105381	N	N	46	N	N
93	20241213	130623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125700	1600	2	1.29	1746469800	14036	29.85	124000	126000	122600	161300	86900	124100	124427.89	9.54	0	-1711	129566	126832	122666	119932	115766	128200	121300	290	37200	2500	91830	100	1	11586575	14564	11.96	1.89	12	0.12	10507.00	66469.00	164400	20241015	-23.54	100100	20240626	25.57	164400	-23.54	20241015	100100	25.57	20240626	164400	-23.54	20241015	100100	25.57	20240626	0.32	N	069620	2500	289 억	1105381	N	N	46	N	N
94	20241213	120623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	1100	2	0.89	1343956600	10821	23.01	124000	126000	122600	161300	86900	124100	124198.93	9.54	0	-1225	129566	126832	122666	119932	115766	128200	121300	290	37200	2500	91830	100	1	11586575	14506	11.92	1.88	12	0.09	10507.00	66469.00	164400	20241015	-23.84	100100	20240626	25.07	164400	-23.84	20241015	100100	25.07	20240626	164400	-23.84	20241015	100100	25.07	20240626	0.32	N	069620	2500	289 억	1105381	N	N	46	N	N
95	20241213	110621	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123100	-1000	5	-0.81	931078200	7512	15.97	124000	125400	122600	161300	86900	124100	123945.45	9.54	0	-888	129566	126832	122666	119932	115766	128200	121300	290	37200	2500	91830	100	1	11586575	14263	11.72	1.85	12	0.06	10507.00	66469.00	164400	20241015	-25.12	100100	20240626	22.98	164400	-25.12	20241015	100100	22.98	20240626	164400	-25.12	20241015	100100	22.98	20240626	0.32	N	069620	2500	289 억	1105381	N	N	46	N	N
96	20241213	100621	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	-600	5	-0.48	719553300	5800	12.33	124000	125400	122600	161300	86900	124100	124060.91	9.54	0	-503	129566	126832	122666	119932	115766	128200	121300	290	37200	2500	91830	100	1	11586575	14309	11.75	1.86	12	0.05	10507.00	66469.00	164400	20241015	-24.88	100100	20240626	23.38	164400	-24.88	20241015	100100	23.38	20240626	164400	-24.88	20241015	100100	23.38	20240626	0.32	N	069620	2500	289 억	1105381	N	N	46	N	N
97	20241213	090623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	-600	5	-0.48	82379600	667	1.42	124000	124100	122900	161300	86900	124100	123507.65	9.54	0	-217	129566	126832	122666	119932	115766	128200	121300	290	37200	2500	91830	100	1	11586575	14309	11.75	1.86	12	0.01	10507.00	66469.00	164400	20241015	-24.88	100100	20240626	23.38	164400	-24.88	20241015	100100	23.38	20240626	164400	-24.88	20241015	100100	23.38	20240626	0.32	N	069620	2500	289 억	1105381	N	N	46	N	N
98	20241212	160626	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124100	6500	2	5.53	5770075100	46821	118.90	119000	125400	118500	152800	82400	117600	123231.90	9.52	0	1220	125133	121366	119133	115366	113133	120250	114250	290	35200	2500	87020	100	1	11586575	14379	11.81	1.87	12	0.40	10507.00	66469.00	164400	20241015	-24.51	100100	20240626	23.98	164400	-24.51	20241015	100100	23.98	20240626	164400	-24.51	20241015	100100	23.98	20240626	0.33	N	069620	2500	289 억	1103064	N	N	46	N	N
99	20241212	150619	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	6000	2	5.10	4291640800	34908	88.65	119000	125400	118500	152800	82400	117600	122941.47	9.52	0	451	125133	121366	119133	115366	113133	120250	114250	290	35200	2500	87020	100	1	11586575	14321	11.76	1.86	12	0.30	10507.00	66469.00	164400	20241015	-24.82	100100	20240626	23.48	164400	-24.82	20241015	100100	23.48	20240626	164400	-24.82	20241015	100100	23.48	20240626	0.33	N	069620	2500	289 억	1103064	N	N	45	N	N
100	20241212	140617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122300	4700	2	4.00	3726905800	30320	77.00	119000	125400	118500	152800	82400	117600	122919.06	9.52	0	2096	125133	121366	119133	115366	113133	120250	114250	290	35200	2500	87020	100	1	11586575	14170	11.64	1.84	12	0.26	10507.00	66469.00	164400	20241015	-25.61	100100	20240626	22.18	164400	-25.61	20241015	100100	22.18	20240626	164400	-25.61	20241015	100100	22.18	20240626	0.33	N	069620	2500	289 억	1103064	N	N	45	N	N
101	20241212	130616	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122600	5000	2	4.25	3388472700	27554	69.97	119000	125400	118500	152800	82400	117600	122975.71	9.52	0	2678	125133	121366	119133	115366	113133	120250	114250	290	35200	2500	87020	100	1	11586575	14205	11.67	1.84	12	0.24	10507.00	66469.00	164400	20241015	-25.43	100100	20240626	22.48	164400	-25.43	20241015	100100	22.48	20240626	164400	-25.43	20241015	100100	22.48	20240626	0.33	N	069620	2500	289 억	1103064	N	N	45	N	N
102	20241212	120604	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122700	5100	2	4.34	3053668900	24832	63.06	119000	125400	118500	152800	82400	117600	122973.14	9.52	0	3639	125133	121366	119133	115366	113133	120250	114250	290	35200	2500	87020	100	1	11586575	14217	11.68	1.85	12	0.21	10507.00	66469.00	164400	20241015	-25.36	100100	20240626	22.58	164400	-25.36	20241015	100100	22.58	20240626	164400	-25.36	20241015	100100	22.58	20240626	0.33	N	069620	2500	289 억	1103064	N	N	45	N	N
103	20241212	110615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123200	5600	2	4.76	2750163900	22378	56.83	119000	125400	118500	152800	82400	117600	122895.88	9.52	0	4378	125133	121366	119133	115366	113133	120250	114250	290	35200	2500	87020	100	1	11586575	14275	11.73	1.85	12	0.19	10507.00	66469.00	164400	20241015	-25.06	100100	20240626	23.08	164400	-25.06	20241015	100100	23.08	20240626	164400	-25.06	20241015	100100	23.08	20240626	0.33	N	069620	2500	289 억	1103064	N	N	45	N	N
104	20241212	100613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122800	5200	2	4.42	2378201600	19368	49.19	119000	125400	118500	152800	82400	117600	122790.25	9.52	0	4747	125133	121366	119133	115366	113133	120250	114250	290	35200	2500	87020	100	1	11586575	14228	11.69	1.85	12	0.17	10507.00	66469.00	164400	20241015	-25.30	100100	20240626	22.68	164400	-25.30	20241015	100100	22.68	20240626	164400	-25.30	20241015	100100	22.68	20240626	0.33	N	069620	2500	289 억	1103064	N	N	45	N	N
105	20241212	090619	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121200	3600	2	3.06	443897500	3687	9.36	119000	121400	118500	152800	82400	117600	120395.31	9.52	0	2168	125133	121366	119133	115366	113133	120250	114250	290	35200	2500	87020	100	1	11586575	14043	11.54	1.82	12	0.03	10507.00	66469.00	164400	20241015	-26.28	100100	20240626	21.08	164400	-26.28	20241015	100100	21.08	20240626	164400	-26.28	20241015	100100	21.08	20240626	0.33	N	069620	2500	289 억	1103064	N	N	45	N	N
106	20241211	160612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117600	-2300	5	-1.92	4653883000	39317	189.40	119900	122900	116900	155800	84000	119900	118368.88	9.41	0	11460	124233	122066	118833	116666	113433	123150	117750	290	35900	2500	88720	100	1	11586575	13626	11.19	1.77	12	0.34	10507.00	66469.00	164400	20241015	-28.47	100100	20240626	17.48	164400	-28.47	20241015	100100	17.48	20240626	164400	-28.47	20241015	100100	17.48	20240626	0.35	N	069620	2500	289 억	1089935	N	N	45	N	N
107	20241211	150450	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117200	-2700	5	-2.25	4073157800	34362	165.53	119900	122900	116900	155800	84000	119900	118536.69	9.41	0	8559	124233	122066	118833	116666	113433	123150	117750	290	35900	2500	88720	100	1	11586575	13579	11.15	1.76	12	0.30	10507.00	66469.00	164400	20241015	-28.71	100100	20240626	17.08	164400	-28.71	20241015	100100	17.08	20240626	164400	-28.71	20241015	100100	17.08	20240626	0.35	N	069620	2500	289 억	1089935	N	N	200	N	N
108	20241211	140618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117300	-2600	5	-2.17	2545790500	21327	102.74	119900	122900	117300	155800	84000	119900	119369.37	9.41	0	2390	124233	122066	118833	116666	113433	123150	117750	290	35900	2500	88720	100	1	11586575	13591	11.16	1.76	12	0.18	10507.00	66469.00	164400	20241015	-28.65	100100	20240626	17.18	164400	-28.65	20241015	100100	17.18	20240626	164400	-28.65	20241015	100100	17.18	20240626	0.35	N	069620	2500	289 억	1089935	N	N	200	N	N
109	20241211	130619	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118400	-1500	5	-1.25	1820276000	15174	73.10	119900	122900	117900	155800	84000	119900	119960.20	9.41	0	1671	124233	122066	118833	116666	113433	123150	117750	290	35900	2500	88720	100	1	11586575	13719	11.27	1.78	12	0.13	10507.00	66469.00	164400	20241015	-27.98	100100	20240626	18.28	164400	-27.98	20241015	100100	18.28	20240626	164400	-27.98	20241015	100100	18.28	20240626	0.35	N	069620	2500	289 억	1089935	N	N	200	N	N
110	20241211	120620	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	-1000	5	-0.83	1255613000	10406	50.13	119900	122900	118500	155800	84000	119900	120662.41	9.41	0	77	124233	122066	118833	116666	113433	123150	117750	290	35900	2500	88720	100	1	11586575	13776	11.32	1.79	12	0.09	10507.00	66469.00	164400	20241015	-27.68	100100	20240626	18.78	164400	-27.68	20241015	100100	18.78	20240626	164400	-27.68	20241015	100100	18.78	20240626	0.35	N	069620	2500	289 억	1089935	N	N	200	N	N
111	20241211	110617	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121400	1500	2	1.25	713353000	5859	28.22	119900	122900	118700	155800	84000	119900	121753.37	9.41	0	-174	124233	122066	118833	116666	113433	123150	117750	290	35900	2500	88720	100	1	11586575	14066	11.55	1.83	12	0.05	10507.00	66469.00	164400	20241015	-26.16	100100	20240626	21.28	164400	-26.16	20241015	100100	21.28	20240626	164400	-26.16	20241015	100100	21.28	20240626	0.35	N	069620	2500	289 억	1089935	N	N	200	N	N
112	20241211	100619	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122500	2600	2	2.17	408586800	3370	16.23	119900	122800	118700	155800	84000	119900	121242.37	9.41	0	189	124233	122066	118833	116666	113433	123150	117750	290	35900	2500	88720	100	1	11586575	14194	11.66	1.84	12	0.03	10507.00	66469.00	164400	20241015	-25.49	100100	20240626	22.38	164400	-25.49	20241015	100100	22.38	20240626	164400	-25.49	20241015	100100	22.38	20240626	0.35	N	069620	2500	289 억	1089935	N	N	200	N	N
113	20241211	090622	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	-1000	5	-0.83	68234300	572	2.76	119900	120000	118700	155800	84000	119900	119290.73	9.41	0	200	124233	122066	118833	116666	113433	123150	117750	290	35900	2500	88720	100	1	11586575	13776	11.32	1.79	12	0.00	10507.00	66469.00	164400	20241015	-27.68	100100	20240626	18.78	164400	-27.68	20241015	100100	18.78	20240626	164400	-27.68	20241015	100100	18.78	20240626	0.35	N	069620	2500	289 억	1089935	N	N	200	N	N
114	20241210	160613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119900	4400	2	3.81	2466779700	20748	85.91	116600	121000	115600	150100	80900	115500	118892.57	9.38	0	3103	120500	118000	116500	114000	112500	117250	113250	290	34600	2500	85470	100	1	11586575	13892	11.41	1.80	12	0.18	10507.00	66469.00	164400	20241015	-27.07	100100	20240626	19.78	164400	-27.07	20241015	100100	19.78	20240626	164400	-27.07	20241015	100100	19.78	20240626	0.35	N	069620	2500	289 억	1086948	N	N	200	N	N
115	20241210	150615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119700	4200	2	3.64	2136400000	18007	74.56	116600	120200	115600	150100	80900	115500	118642.92	9.38	0	3939	120500	118000	116500	114000	112500	117250	113250	290	34600	2500	85470	100	1	11586575	13869	11.39	1.80	12	0.16	10507.00	66469.00	164400	20241015	-27.19	100100	20240626	19.58	164400	-27.19	20241015	100100	19.58	20240626	164400	-27.19	20241015	100100	19.58	20240626	0.35	N	069620	2500	289 억	1086948	N	N	355	N	N
116	20241210	140615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119400	3900	2	3.38	1955328400	16496	68.31	116600	120000	115600	150100	80900	115500	118533.67	9.38	0	3239	120500	118000	116500	114000	112500	117250	113250	290	34600	2500	85470	100	1	11586575	13834	11.36	1.80	12	0.14	10507.00	66469.00	164400	20241015	-27.37	100100	20240626	19.28	164400	-27.37	20241015	100100	19.28	20240626	164400	-27.37	20241015	100100	19.28	20240626	0.35	N	069620	2500	289 억	1086948	N	N	355	N	N
117	20241210	130614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119700	4200	2	3.64	1810721200	15287	63.30	116600	120000	115600	150100	80900	115500	118448.63	9.38	0	3111	120500	118000	116500	114000	112500	117250	113250	290	34600	2500	85470	100	1	11586575	13869	11.39	1.80	12	0.13	10507.00	66469.00	164400	20241015	-27.19	100100	20240626	19.58	164400	-27.19	20241015	100100	19.58	20240626	164400	-27.19	20241015	100100	19.58	20240626	0.35	N	069620	2500	289 억	1086948	N	N	355	N	N
118	20241210	120614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	3400	2	2.94	1533966300	12969	53.70	116600	119900	115600	150100	80900	115500	118279.67	9.38	0	2257	120500	118000	116500	114000	112500	117250	113250	290	34600	2500	85470	100	1	11586575	13776	11.32	1.79	12	0.11	10507.00	66469.00	164400	20241015	-27.68	100100	20240626	18.78	164400	-27.68	20241015	100100	18.78	20240626	164400	-27.68	20241015	100100	18.78	20240626	0.35	N	069620	2500	289 억	1086948	N	N	355	N	N
119	20241210	110613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119100	3600	2	3.12	1307932800	11073	45.85	116600	119900	115600	150100	80900	115500	118119.34	9.38	0	1722	120500	118000	116500	114000	112500	117250	113250	290	34600	2500	85470	100	1	11586575	13800	11.34	1.79	12	0.10	10507.00	66469.00	164400	20241015	-27.55	100100	20240626	18.98	164400	-27.55	20241015	100100	18.98	20240626	164400	-27.55	20241015	100100	18.98	20240626	0.35	N	069620	2500	289 억	1086948	N	N	355	N	N
120	20241210	100614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	118900	3400	2	2.94	906777000	7709	31.92	116600	118900	115600	150100	80900	115500	117626.04	9.38	0	1700	120500	118000	116500	114000	112500	117250	113250	290	34600	2500	85470	100	1	11586575	13776	11.32	1.79	12	0.07	10507.00	66469.00	164400	20241015	-27.68	100100	20240626	18.78	164400	-27.68	20241015	100100	18.78	20240626	164400	-27.68	20241015	100100	18.78	20240626	0.35	N	069620	2500	289 억	1086948	N	N	355	N	N
121	20241210	090618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117700	2200	2	1.90	102110800	873	3.61	116600	118000	115600	150100	80900	115500	116967.09	9.38	0	338	120500	118000	116500	114000	112500	117250	113250	290	34600	2500	85470	100	1	11586575	13637	11.20	1.77	12	0.01	10507.00	66469.00	164400	20241015	-28.41	100100	20240626	17.58	164400	-28.41	20241015	100100	17.58	20240626	164400	-28.41	20241015	100100	17.58	20240626	0.35	N	069620	2500	289 억	1086948	N	N	355	N	N
122	20241209	160612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	115500	-4000	5	-3.35	2788559400	23943	87.68	117700	119000	115000	155300	83700	119500	116467.76	9.37	0	1933	124966	122232	120366	117632	115766	121300	116700	290	35800	2500	88430	100	1	11586575	13382	10.99	1.74	12	0.21	10507.00	66469.00	164400	20241015	-29.74	100100	20240626	15.38	164400	-29.74	20241015	100100	15.38	20240626	164400	-29.74	20241015	100100	15.38	20240626	0.35	N	069620	2500	289 억	1085412	N	N	355	N	N
123	20241209	150614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	-3300	5	-2.76	2555180800	21926	80.29	117700	119000	115000	155300	83700	119500	116535.62	9.37	0	1541	124966	122232	120366	117632	115766	121300	116700	290	35800	2500	88430	100	1	11586575	13464	11.06	1.75	12	0.19	10507.00	66469.00	164400	20241015	-29.32	100100	20240626	16.08	164400	-29.32	20241015	100100	16.08	20240626	164400	-29.32	20241015	100100	16.08	20240626	0.35	N	069620	2500	289 억	1085412	N	N	131	N	N
124	20241209	140613	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	-2700	5	-2.26	2030203700	17407	63.74	117700	119000	115000	155300	83700	119500	116630.30	9.37	0	2156	124966	122232	120366	117632	115766	121300	116700	290	35800	2500	88430	100	1	11586575	13533	11.12	1.76	12	0.15	10507.00	66469.00	164400	20241015	-28.95	100100	20240626	16.68	164400	-28.95	20241015	100100	16.68	20240626	164400	-28.95	20241015	100100	16.68	20240626	0.35	N	069620	2500	289 억	1085412	N	N	131	N	N
125	20241209	130615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116200	-3300	5	-2.76	1774177500	15216	55.72	117700	119000	115000	155300	83700	119500	116598.13	9.37	0	2416	124966	122232	120366	117632	115766	121300	116700	290	35800	2500	88430	100	1	11586575	13464	11.06	1.75	12	0.13	10507.00	66469.00	164400	20241015	-29.32	100100	20240626	16.08	164400	-29.32	20241015	100100	16.08	20240626	164400	-29.32	20241015	100100	16.08	20240626	0.35	N	069620	2500	289 억	1085412	N	N	131	N	N
126	20241209	120612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116800	-2700	5	-2.26	1426243800	12236	44.81	117700	119000	115000	155300	83700	119500	116559.60	9.37	0	2128	124966	122232	120366	117632	115766	121300	116700	290	35800	2500	88430	100	1	11586575	13533	11.12	1.76	12	0.11	10507.00	66469.00	164400	20241015	-28.95	100100	20240626	16.68	164400	-28.95	20241015	100100	16.68	20240626	164400	-28.95	20241015	100100	16.68	20240626	0.35	N	069620	2500	289 억	1085412	N	N	131	N	N
127	20241209	110614	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116500	-3000	5	-2.51	985154700	8452	30.95	117700	119000	115000	155300	83700	119500	116556.33	9.37	0	781	124966	122232	120366	117632	115766	121300	116700	290	35800	2500	88430	100	1	11586575	13498	11.09	1.75	12	0.07	10507.00	66469.00	164400	20241015	-29.14	100100	20240626	16.38	164400	-29.14	20241015	100100	16.38	20240626	164400	-29.14	20241015	100100	16.38	20240626	0.35	N	069620	2500	289 억	1085412	N	N	131	N	N
128	20241209	100612	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	116700	-2800	5	-2.34	811879500	6968	25.52	117700	119000	115000	155300	83700	119500	116512.43	9.37	0	595	124966	122232	120366	117632	115766	121300	116700	290	35800	2500	88430	100	1	11586575	13522	11.11	1.76	12	0.06	10507.00	66469.00	164400	20241015	-29.01	100100	20240626	16.58	164400	-29.01	20241015	100100	16.58	20240626	164400	-29.01	20241015	100100	16.58	20240626	0.35	N	069620	2500	289 억	1085412	N	N	131	N	N
129	20241209	090609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	117100	-2400	5	-2.01	241162000	2057	7.53	117700	119000	116400	155300	83700	119500	117231.95	9.37	0	-128	124966	122232	120366	117632	115766	121300	116700	290	35800	2500	88430	100	1	11586575	13568	11.14	1.76	12	0.02	10507.00	66469.00	164400	20241015	-28.77	100100	20240626	16.98	164400	-28.77	20241015	100100	16.98	20240626	164400	-28.77	20241015	100100	16.98	20240626	0.35	N	069620	2500	289 억	1085412	N	N	131	N	N
130	20241206	160607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119500	-2500	5	-2.05	3275039700	27275	163.28	122000	123100	118500	158600	85400	122000	120077.13	9.31	0	4412	126333	124166	122733	120566	119133	123450	119850	290	36600	2500	90280	100	1	11586575	13846	11.37	1.80	12	0.24	10507.00	66469.00	164400	20241015	-27.31	100100	20240626	19.38	164400	-27.31	20241015	100100	19.38	20240626	164400	-27.31	20241015	100100	19.38	20240626	0.35	N	069620	2500	289 억	1079081	N	N	131	N	N
131	20241206	150610	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120300	-1700	5	-1.39	3078454600	25632	153.45	122000	123100	118500	158600	85400	122000	120102.01	9.31	0	3709	126333	124166	122733	120566	119133	123450	119850	290	36600	2500	90280	100	1	11586575	13939	11.45	1.81	12	0.22	10507.00	66469.00	164400	20241015	-26.82	100100	20240626	20.18	164400	-26.82	20241015	100100	20.18	20240626	164400	-26.82	20241015	100100	20.18	20240626	0.35	N	069620	2500	289 억	1079081	N	N	109	N	N
132	20241206	140609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119300	-2700	5	-2.21	2452803700	20409	122.18	122000	123100	118500	158600	85400	122000	120182.45	9.31	0	107	126333	124166	122733	120566	119133	123450	119850	290	36600	2500	90280	100	1	11586575	13823	11.35	1.79	12	0.18	10507.00	66469.00	164400	20241015	-27.43	100100	20240626	19.18	164400	-27.43	20241015	100100	19.18	20240626	164400	-27.43	20241015	100100	19.18	20240626	0.35	N	069620	2500	289 억	1079081	N	N	109	N	N
133	20241206	130609	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119400	-2600	5	-2.13	1844205800	15315	91.68	122000	123100	118500	158600	85400	122000	120418.27	9.31	0	-2345	126333	124166	122733	120566	119133	123450	119850	290	36600	2500	90280	100	1	11586575	13834	11.36	1.80	12	0.13	10507.00	66469.00	164400	20241015	-27.37	100100	20240626	19.28	164400	-27.37	20241015	100100	19.28	20240626	164400	-27.37	20241015	100100	19.28	20240626	0.35	N	069620	2500	289 억	1079081	N	N	109	N	N
134	20241206	120606	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120000	-2000	5	-1.64	1698831000	14106	84.45	122000	123100	118500	158600	85400	122000	120433.22	9.31	0	-2482	126333	124166	122733	120566	119133	123450	119850	290	36600	2500	90280	100	1	11586575	13904	11.42	1.81	12	0.12	10507.00	66469.00	164400	20241015	-27.01	100100	20240626	19.88	164400	-27.01	20241015	100100	19.88	20240626	164400	-27.01	20241015	100100	19.88	20240626	0.35	N	069620	2500	289 억	1079081	N	N	109	N	N
135	20241206	110608	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	119200	-2800	5	-2.30	1338600200	11109	66.51	122000	123100	118500	158600	85400	122000	120496.91	9.31	0	-2493	126333	124166	122733	120566	119133	123450	119850	290	36600	2500	90280	100	1	11586575	13811	11.34	1.79	12	0.10	10507.00	66469.00	164400	20241015	-27.49	100100	20240626	19.08	164400	-27.49	20241015	100100	19.08	20240626	164400	-27.49	20241015	100100	19.08	20240626	0.35	N	069620	2500	289 억	1079081	N	N	109	N	N
136	20241206	100604	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	120700	-1300	5	-1.07	629075700	5173	30.97	122000	123100	120700	158600	85400	122000	121607.52	9.31	0	-1085	126333	124166	122733	120566	119133	123450	119850	290	36600	2500	90280	100	1	11586575	13985	11.49	1.82	12	0.04	10507.00	66469.00	164400	20241015	-26.58	100100	20240626	20.58	164400	-26.58	20241015	100100	20.58	20240626	164400	-26.58	20241015	100100	20.58	20240626	0.35	N	069620	2500	289 억	1079081	N	N	109	N	N
137	20241206	090608	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121800	-200	5	-0.16	93801200	769	4.60	122000	122700	121300	158600	85400	122000	121978.15	9.31	0	-228	126333	124166	122733	120566	119133	123450	119850	290	36600	2500	90280	100	1	11586575	14112	11.59	1.83	12	0.01	10507.00	66469.00	164400	20241015	-25.91	100100	20240626	21.68	164400	-25.91	20241015	100100	21.68	20240626	164400	-25.91	20241015	100100	21.68	20240626	0.35	N	069620	2500	289 억	1079081	N	N	109	N	N
138	20241205	160558	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	122000	-2300	5	-1.85	2028269100	16492	60.37	123200	124900	121300	161500	87100	124300	123002.78	9.31	0	-1803	129700	127000	124800	122100	119900	125900	121000	290	37200	2500	91980	100	1	11586575	14136	11.61	1.84	12	0.14	10507.00	66469.00	164400	20241015	-25.79	100100	20240626	21.88	164400	-25.79	20241015	100100	21.88	20240626	164400	-25.79	20241015	100100	21.88	20240626	0.37	N	069620	2500	289 억	1078346	N	N	109	N	N
139	20241205	150601	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	121600	-2700	5	-2.17	1786252200	14504	53.10	123200	124900	121300	161500	87100	124300	123155.83	9.31	0	-2567	129700	127000	124800	122100	119900	125900	121000	290	37200	2500	91980	100	1	11586575	14089	11.57	1.83	12	0.13	10507.00	66469.00	164400	20241015	-26.03	100100	20240626	21.48	164400	-26.03	20241015	100100	21.48	20240626	164400	-26.03	20241015	100100	21.48	20240626	0.37	N	069620	2500	289 억	1078346	N	N	293	N	N
140	20241205	140555	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	-1000	5	-0.80	1120381900	9062	33.17	123200	124900	122500	161500	87100	124300	123635.17	9.31	0	-1537	129700	127000	124800	122100	119900	125900	121000	290	37200	2500	91980	100	1	11586575	14286	11.74	1.86	12	0.08	10507.00	66469.00	164400	20241015	-25.00	100100	20240626	23.18	164400	-25.00	20241015	100100	23.18	20240626	164400	-25.00	20241015	100100	23.18	20240626	0.37	N	069620	2500	289 억	1078346	N	N	293	N	N
141	20241205	130559	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	-700	5	-0.56	1032155200	8348	30.56	123200	124900	122500	161500	87100	124300	123641.02	9.31	0	-1273	129700	127000	124800	122100	119900	125900	121000	290	37200	2500	91980	100	1	11586575	14321	11.76	1.86	12	0.07	10507.00	66469.00	164400	20241015	-24.82	100100	20240626	23.48	164400	-24.82	20241015	100100	23.48	20240626	164400	-24.82	20241015	100100	23.48	20240626	0.37	N	069620	2500	289 억	1078346	N	N	293	N	N
142	20241205	120559	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	-700	5	-0.56	945888000	7653	28.02	123200	124900	122500	161500	87100	124300	123597.02	9.31	0	-1088	129700	127000	124800	122100	119900	125900	121000	290	37200	2500	91980	100	1	11586575	14321	11.76	1.86	12	0.07	10507.00	66469.00	164400	20241015	-24.82	100100	20240626	23.48	164400	-24.82	20241015	100100	23.48	20240626	164400	-24.82	20241015	100100	23.48	20240626	0.37	N	069620	2500	289 억	1078346	N	N	293	N	N
143	20241205	110558	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123600	-700	5	-0.56	543435500	4408	16.14	123200	124700	122500	161500	87100	124300	123283.92	9.31	0	-674	129700	127000	124800	122100	119900	125900	121000	290	37200	2500	91980	100	1	11586575	14321	11.76	1.86	12	0.04	10507.00	66469.00	164400	20241015	-24.82	100100	20240626	23.48	164400	-24.82	20241015	100100	23.48	20240626	164400	-24.82	20241015	100100	23.48	20240626	0.37	N	069620	2500	289 억	1078346	N	N	293	N	N
144	20241205	100556	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123100	-1200	5	-0.97	286908200	2321	8.50	123200	124700	123100	161500	87100	124300	123614.05	9.31	0	-507	129700	127000	124800	122100	119900	125900	121000	290	37200	2500	91980	100	1	11586575	14263	11.72	1.85	12	0.02	10507.00	66469.00	164400	20241015	-25.12	100100	20240626	22.98	164400	-25.12	20241015	100100	22.98	20240626	164400	-25.12	20241015	100100	22.98	20240626	0.37	N	069620	2500	289 억	1078346	N	N	293	N	N
145	20241205	090600	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124000	-300	5	-0.24	44813200	362	1.33	123200	124700	123200	161500	87100	124300	123793.37	9.31	0	-128	129700	127000	124800	122100	119900	125900	121000	290	37200	2500	91980	100	1	11586575	14367	11.80	1.87	12	0.00	10507.00	66469.00	164400	20241015	-24.57	100100	20240626	23.88	164400	-24.57	20241015	100100	23.88	20240626	164400	-24.57	20241015	100100	23.88	20240626	0.37	N	069620	2500	289 억	1078346	N	N	293	N	N
146	20241204	160549	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124300	-4200	5	-3.27	3383288400	27185	103.59	127000	127500	122600	167000	90000	128500	124454.34	9.37	0	1780	132633	130566	127433	125366	122233	131600	126400	290	38500	2500	95090	100	1	11586575	14402	11.83	1.87	12	0.23	10507.00	66469.00	164400	20241015	-24.39	100100	20240626	24.18	164400	-24.39	20241015	100100	24.18	20240626	164400	-24.39	20241015	100100	24.18	20240626	0.37	N	069620	2500	289 억	1085849	N	N	293	N	N
147	20241204	150550	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124100	-4400	5	-3.42	3055966900	24552	93.56	127000	127500	122600	167000	90000	128500	124469.16	9.37	0	673	132633	130566	127433	125366	122233	131600	126400	290	38500	2500	95090	100	1	11586575	14379	11.81	1.87	12	0.21	10507.00	66469.00	164400	20241015	-24.51	100100	20240626	23.98	164400	-24.51	20241015	100100	23.98	20240626	164400	-24.51	20241015	100100	23.98	20240626	0.37	N	069620	2500	289 억	1085849	N	N	47	N	N
148	20241204	140549	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123000	-5500	5	-4.28	2475558900	19857	75.67	127000	127500	122900	167000	90000	128500	124669.33	9.37	0	-2083	132633	130566	127433	125366	122233	131600	126400	290	38500	2500	95090	100	1	11586575	14251	11.71	1.85	12	0.17	10507.00	66469.00	164400	20241015	-25.18	100100	20240626	22.88	164400	-25.18	20241015	100100	22.88	20240626	164400	-25.18	20241015	100100	22.88	20240626	0.37	N	069620	2500	289 억	1085849	N	N	47	N	N
149	20241204	130546	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125100	-3400	5	-2.65	1721414100	13758	52.43	127000	127500	124000	167000	90000	128500	125120.96	9.37	0	-2380	132633	130566	127433	125366	122233	131600	126400	290	38500	2500	95090	100	1	11586575	14495	11.91	1.88	12	0.12	10507.00	66469.00	164400	20241015	-23.91	100100	20240626	24.98	164400	-23.91	20241015	100100	24.98	20240626	164400	-23.91	20241015	100100	24.98	20240626	0.37	N	069620	2500	289 억	1085849	N	N	47	N	N
150	20241204	120544	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	-3300	5	-2.57	1639045800	13098	49.91	127000	127500	124000	167000	90000	128500	125137.10	9.37	0	-2413	132633	130566	127433	125366	122233	131600	126400	290	38500	2500	95090	100	1	11586575	14506	11.92	1.88	12	0.11	10507.00	66469.00	164400	20241015	-23.84	100100	20240626	25.07	164400	-23.84	20241015	100100	25.07	20240626	164400	-23.84	20241015	100100	25.07	20240626	0.37	N	069620	2500	289 억	1085849	N	N	47	N	N
151	20241204	110539	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124100	-4400	5	-3.42	1444947800	11537	43.96	127000	127500	124000	167000	90000	128500	125244.67	9.37	0	-2736	132633	130566	127433	125366	122233	131600	126400	290	38500	2500	95090	100	1	11586575	14379	11.81	1.87	12	0.10	10507.00	66469.00	164400	20241015	-24.51	100100	20240626	23.98	164400	-24.51	20241015	100100	23.98	20240626	164400	-24.51	20241015	100100	23.98	20240626	0.37	N	069620	2500	289 억	1085849	N	N	47	N	N
152	20241204	100543	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125200	-3300	5	-2.57	1169764400	9326	35.54	127000	127500	124000	167000	90000	128500	125430.45	9.37	0	-1658	132633	130566	127433	125366	122233	131600	126400	290	38500	2500	95090	100	1	11586575	14506	11.92	1.88	12	0.08	10507.00	66469.00	164400	20241015	-23.84	100100	20240626	25.07	164400	-23.84	20241015	100100	25.07	20240626	164400	-23.84	20241015	100100	25.07	20240626	0.37	N	069620	2500	289 억	1085849	N	N	47	N	N
153	20241204	090549	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	125300	-3200	5	-2.49	230177500	1829	6.97	127000	127000	124900	167000	90000	128500	125848.82	9.37	0	449	132633	130566	127433	125366	122233	131600	126400	290	38500	2500	95090	100	1	11586575	14518	11.93	1.89	12	0.02	10507.00	66469.00	164400	20241015	-23.78	100100	20240626	25.17	164400	-23.78	20241015	100100	25.17	20240626	164400	-23.78	20241015	100100	25.17	20240626	0.37	N	069620	2500	289 억	1085849	N	N	47	N	N
154	20241203	160615	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128500	4300	2	3.46	3363482700	26229	105.01	125600	129500	124300	161400	87000	124200	128235.24	9.37	0	943	129466	126832	124866	122232	120266	128150	123550	290	37200	2500	91900	100	1	11586575	14889	12.23	1.93	12	0.23	10507.00	66469.00	164400	20241015	-21.84	100100	20240626	28.37	164400	-21.84	20241015	100100	28.37	20240626	164400	-21.84	20241015	100100	28.37	20240626	0.38	N	069620	2500	289 억	1086076	N	N	47	N	N
155	20241203	150634	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129200	5000	2	4.03	3013700700	23514	94.14	125600	129500	124300	161400	87000	124200	128166.23	9.37	0	1741	129466	126832	124866	122232	120266	128150	123550	290	37200	2500	91900	100	1	11586575	14970	12.30	1.94	12	0.20	10507.00	66469.00	164400	20241015	-21.41	100100	20240626	29.07	164400	-21.41	20241015	100100	29.07	20240626	164400	-21.41	20241015	100100	29.07	20240626	0.38	N	069620	2500	289 억	1086076	N	N	85	N	N
156	20241203	140620	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129000	4800	2	3.86	2462325900	19239	77.02	125600	129300	124300	161400	87000	124200	127986.17	9.37	0	2351	129466	126832	124866	122232	120266	128150	123550	290	37200	2500	91900	100	1	11586575	14947	12.28	1.94	12	0.17	10507.00	66469.00	164400	20241015	-21.53	100100	20240626	28.87	164400	-21.53	20241015	100100	28.87	20240626	164400	-21.53	20241015	100100	28.87	20240626	0.38	N	069620	2500	289 억	1086076	N	N	85	N	N
157	20241203	130623	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	129000	4800	2	3.86	2077340900	16247	65.05	125600	129000	124300	161400	87000	124200	127859.97	9.37	0	3037	129466	126832	124866	122232	120266	128150	123550	290	37200	2500	91900	100	1	11586575	14947	12.28	1.94	12	0.14	10507.00	66469.00	164400	20241015	-21.53	100100	20240626	28.87	164400	-21.53	20241015	100100	28.87	20240626	164400	-21.53	20241015	100100	28.87	20240626	0.38	N	069620	2500	289 억	1086076	N	N	85	N	N
158	20241203	120635	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128700	4500	2	3.62	1808078500	14157	56.68	125600	128900	124300	161400	87000	124200	127716.22	9.37	0	3188	129466	126832	124866	122232	120266	128150	123550	290	37200	2500	91900	100	1	11586575	14912	12.25	1.94	12	0.12	10507.00	66469.00	164400	20241015	-21.72	100100	20240626	28.57	164400	-21.72	20241015	100100	28.57	20240626	164400	-21.72	20241015	100100	28.57	20240626	0.38	N	069620	2500	289 억	1086076	N	N	85	N	N
159	20241203	110618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	128200	4000	2	3.22	1532410300	12012	48.09	125600	128900	124300	161400	87000	124200	127573.29	9.37	0	3679	129466	126832	124866	122232	120266	128150	123550	290	37200	2500	91900	100	1	11586575	14854	12.20	1.93	12	0.10	10507.00	66469.00	164400	20241015	-22.02	100100	20240626	28.07	164400	-22.02	20241015	100100	28.07	20240626	164400	-22.02	20241015	100100	28.07	20240626	0.38	N	069620	2500	289 억	1086076	N	N	85	N	N
160	20241203	100607	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	127700	3500	2	2.82	1232235000	9666	38.70	125600	128500	124300	161400	87000	124200	127481.38	9.37	0	3375	129466	126832	124866	122232	120266	128150	123550	290	37200	2500	91900	100	1	11586575	14796	12.15	1.92	12	0.08	10507.00	66469.00	164400	20241015	-22.32	100100	20240626	27.57	164400	-22.32	20241015	100100	27.57	20240626	164400	-22.32	20241015	100100	27.57	20240626	0.38	N	069620	2500	289 억	1086076	N	N	85	N	N
161	20241203	090605	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126200	2000	2	1.61	116590600	928	3.72	125600	126300	124300	161400	87000	124200	125636.42	9.37	0	480	129466	126832	124866	122232	120266	128150	123550	290	37200	2500	91900	100	1	11586575	14622	12.01	1.90	12	0.01	10507.00	66469.00	164400	20241015	-23.24	100100	20240626	26.07	164400	-23.24	20241015	100100	26.07	20240626	164400	-23.24	20241015	100100	26.07	20240626	0.38	N	069620	2500	289 억	1086076	N	N	85	N	N
162	20241202	160550	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124200	1700	2	1.39	3111205800	24899	85.82	123700	127500	122900	159200	85800	122500	124955.99	9.39	0	1220	131433	126966	124733	120266	118033	125850	119150	290	36700	2500	90650	100	1	11586575	14391	11.82	1.87	12	0.21	10507.00	66469.00	164400	20241015	-24.45	100100	20240626	24.08	164400	-24.45	20241015	100100	24.08	20240626	164400	-24.45	20241015	100100	24.08	20240626	0.37	N	069620	2500	289 억	1088556	N	N	85	N	N
163	20241202	150631	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124700	2200	2	1.80	2714085300	21713	74.84	123700	127500	122900	159200	85800	122500	124998.17	9.39	0	780	131433	126966	124733	120266	118033	125850	119150	290	36700	2500	90650	100	1	11586575	14448	11.87	1.88	12	0.19	10507.00	66469.00	164400	20241015	-24.15	100100	20240626	24.58	164400	-24.15	20241015	100100	24.58	20240626	164400	-24.15	20241015	100100	24.58	20240626	0.37	N	069620	2500	289 억	1088556	N	N	49	N	N
164	20241202	140618	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	124700	2200	2	1.80	2437054400	19492	67.18	123700	127500	122900	159200	85800	122500	125028.44	9.39	0	1267	131433	126966	124733	120266	118033	125850	119150	290	36700	2500	90650	100	1	11586575	14448	11.87	1.88	12	0.17	10507.00	66469.00	164400	20241015	-24.15	100100	20240626	24.58	164400	-24.15	20241015	100100	24.58	20240626	164400	-24.15	20241015	100100	24.58	20240626	0.37	N	069620	2500	289 억	1088556	N	N	49	N	N
165	20241202	130559	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123300	800	2	0.65	2090268500	16713	57.61	123700	127500	122900	159200	85800	122500	125068.42	9.39	0	1491	131433	126966	124733	120266	118033	125850	119150	290	36700	2500	90650	100	1	11586575	14286	11.74	1.86	12	0.14	10507.00	66469.00	164400	20241015	-25.00	100100	20240626	23.18	164400	-25.00	20241015	100100	23.18	20240626	164400	-25.00	20241015	100100	23.18	20240626	0.37	N	069620	2500	289 억	1088556	N	N	49	N	N
166	20241202	120622	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123100	600	2	0.49	1925571000	15376	53.00	123700	127500	123000	159200	85800	122500	125232.25	9.39	0	1842	131433	126966	124733	120266	118033	125850	119150	290	36700	2500	90650	100	1	11586575	14263	11.72	1.85	12	0.13	10507.00	66469.00	164400	20241015	-25.12	100100	20240626	22.98	164400	-25.12	20241015	100100	22.98	20240626	164400	-25.12	20241015	100100	22.98	20240626	0.37	N	069620	2500	289 억	1088556	N	N	49	N	N
167	20241202	110544	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123500	1000	2	0.82	1719724400	13707	47.24	123700	127500	123100	159200	85800	122500	125463.22	9.39	0	2621	131433	126966	124733	120266	118033	125850	119150	290	36700	2500	90650	100	1	11586575	14309	11.75	1.86	12	0.12	10507.00	66469.00	164400	20241015	-24.88	100100	20240626	23.38	164400	-24.88	20241015	100100	23.38	20240626	164400	-24.88	20241015	100100	23.38	20240626	0.37	N	069620	2500	289 억	1088556	N	N	49	N	N
168	20241202	100551	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	123900	1400	2	1.14	1363621300	10825	37.31	123700	127500	123700	159200	85800	122500	125969.64	9.39	0	3774	131433	126966	124733	120266	118033	125850	119150	290	36700	2500	90650	100	1	11586575	14356	11.79	1.86	12	0.09	10507.00	66469.00	164400	20241015	-24.64	100100	20240626	23.78	164400	-24.64	20241015	100100	23.78	20240626	164400	-24.64	20241015	100100	23.78	20240626	0.37	N	069620	2500	289 억	1088556	N	N	49	N	N
169	20241202	090548	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	126000	3500	2	2.86	353211000	2820	9.72	123700	126200	123700	159200	85800	122500	125252.13	9.39	0	1512	131433	126966	124733	120266	118033	125850	119150	290	36700	2500	90650	100	1	11586575	14599	11.99	1.90	12	0.02	10507.00	66469.00	164400	20241015	-23.36	100100	20240626	25.87	164400	-23.36	20241015	100100	25.87	20240626	164400	-23.36	20241015	100100	25.87	20240626	0.37	N	069620	2500	289 억	1088556	N	N	49	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History