KissMeData/005690/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160214	54	100.00	KOSPI		제약	N	N	N	N		N	8280	0	3	0.00	4072885860	491764	62.19	8120	8450	8080	10760	5800	8280	8282.53	7.09	33809	35915	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4969	138.00	6.17	12	0.82	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	5.89	N	005690	500	300 억		4252741	N	N	4559	N	01	N
3	20241231	150215	54	100.00	KOSPI		제약	N	N	N	N		N	8280	0	3	0.00	4072885860	491764	62.19	8120	8450	8080	10760	5800	8280	8282.53	7.09	33809	35915	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4969	138.00	6.17	12	0.82	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	5.89	N	005690	500	300 억		4252741	N	N	4559	N	01	N
4	20241231	140214	54	100.00	KOSPI		제약	N	N	N	N		N	8280	0	3	0.00	4072885860	491764	62.19	8120	8450	8080	10760	5800	8280	8282.53	7.09	33809	35915	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4969	138.00	6.17	12	0.82	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	5.89	N	005690	500	300 억		4252741	N	N	4559	N	01	N
5	20241231	130214	54	100.00	KOSPI		제약	N	N	N	N		N	8280	0	3	0.00	4072885860	491764	62.19	8120	8450	8080	10760	5800	8280	8282.53	7.09	33809	35915	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4969	138.00	6.17	12	0.82	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	5.89	N	005690	500	300 억		4252741	N	N	4559	N	01	N
6	20241231	120214	54	100.00	KOSPI		제약	N	N	N	N		N	8280	0	3	0.00	4072885860	491764	62.19	8120	8450	8080	10760	5800	8280	8282.53	7.09	33809	35915	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4969	138.00	6.17	12	0.82	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	5.89	N	005690	500	300 억		4252741	N	N	4559	N	01	N
7	20241231	110213	54	100.00	KOSPI		제약	N	N	N	N		N	8280	0	3	0.00	4072885860	491764	62.19	8120	8450	8080	10760	5800	8280	8282.53	7.09	33809	35915	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4969	138.00	6.17	12	0.82	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	5.89	N	005690	500	300 억		4252741	N	N	4559	N	01	N
8	20241231	100215	54	100.00	KOSPI		제약	N	N	N	N		N	8280	0	3	0.00	4072885860	491764	62.19	8120	8450	8080	10760	5800	8280	8282.53	7.09	33809	35915	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4969	138.00	6.17	12	0.82	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	5.89	N	005690	500	300 억		4252741	N	N	4559	N	01	N
9	20241231	090215	54	100.00	KOSPI		제약	N	N	N	N		N	8280	0	3	0.00	4072885860	491764	62.19	8120	8450	8080	10760	5800	8280	8282.53	7.09	33809	35915	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4969	138.00	6.17	12	0.82	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	5.89	N	005690	500	300 억		4252741	N	N	4559	N	01	N
10	20241230	160213	54	100.00	KOSPI		제약	N	N	N	N		N	8280	0	3	0.00	4043729030	488224	61.75	8120	8450	8080	10760	5800	8280	8282.53	7.03	0	35915	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4969	138.00	6.17	12	0.81	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	5.89	N	005690	500	300 억		4218932	N	N	4559	N	01	N
11	20241230	150214	54	100.00	KOSPI		제약	N	N	N	N		N	8290	10	2	0.12	3829116670	462350	58.47	8120	8450	8080	10760	5800	8280	8281.86	7.03	0	28896	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4975	138.17	6.18	12	0.77	60.00	1341.00	8870	20240819	-6.54	4300	20240805	92.79	8870	-6.54	20240819	4300	92.79	20240805	8870	-6.54	20240819	4300	92.79	20240805	5.89	N	005690	500	300 억		4218932	N	N	133	N	01	N
12	20241230	140214	54	100.00	KOSPI		제약	N	N	N	N		N	8350	70	2	0.85	3484335430	420922	53.24	8120	8450	8080	10760	5800	8280	8277.86	7.03	0	22761	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	5011	139.17	6.23	12	0.70	60.00	1341.00	8870	20240819	-5.86	4300	20240805	94.19	8870	-5.86	20240819	4300	94.19	20240805	8870	-5.86	20240819	4300	94.19	20240805	5.89	N	005690	500	300 억		4218932	N	N	133	N	01	N
13	20241230	130214	54	100.00	KOSPI		제약	N	N	N	N		N	8350	70	2	0.85	3165209320	382689	48.40	8120	8450	8080	10760	5800	8280	8270.97	7.03	0	13656	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	5011	139.17	6.23	12	0.64	60.00	1341.00	8870	20240819	-5.86	4300	20240805	94.19	8870	-5.86	20240819	4300	94.19	20240805	8870	-5.86	20240819	4300	94.19	20240805	5.89	N	005690	500	300 억		4218932	N	N	133	N	01	N
14	20241230	120214	54	100.00	KOSPI		제약	N	N	N	N		N	8300	20	2	0.24	2741151120	332030	41.99	8120	8450	8080	10760	5800	8280	8255.73	7.03	0	9479	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4981	138.33	6.19	12	0.55	60.00	1341.00	8870	20240819	-6.43	4300	20240805	93.02	8870	-6.43	20240819	4300	93.02	20240805	8870	-6.43	20240819	4300	93.02	20240805	5.89	N	005690	500	300 억		4218932	N	N	133	N	01	N
15	20241230	110214	54	100.00	KOSPI		제약	N	N	N	N		N	8360	80	2	0.97	2388848940	289763	36.65	8120	8450	8080	10760	5800	8280	8244.14	7.03	0	-3834	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	5017	139.33	6.23	12	0.48	60.00	1341.00	8870	20240819	-5.75	4300	20240805	94.42	8870	-5.75	20240819	4300	94.42	20240805	8870	-5.75	20240819	4300	94.42	20240805	5.89	N	005690	500	300 억		4218932	N	N	133	N	01	N
16	20241230	100214	54	100.00	KOSPI		제약	N	N	N	N		N	8110	-170	5	-2.05	1174280910	143735	18.18	8120	8310	8080	10760	5800	8280	8169.72	7.03	0	-4470	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4867	135.17	6.05	12	0.24	60.00	1341.00	8870	20240819	-8.57	4300	20240805	88.60	8870	-8.57	20240819	4300	88.60	20240805	8870	-8.57	20240819	4300	88.60	20240805	5.89	N	005690	500	300 억		4218932	N	N	133	N	01	N
17	20241230	090215	54	100.00	KOSPI		제약	N	N	N	N		N	8260	-20	5	-0.24	55741640	6790	0.86	8120	8310	8120	10760	5800	8280	8208.85	7.03	0	1665	8666	8472	8176	7982	7686	8570	8080	300	2480	500	5790	10	1	60016964	4957	137.67	6.16	12	0.01	60.00	1341.00	8870	20240819	-6.88	4300	20240805	92.09	8870	-6.88	20240819	4300	92.09	20240805	8870	-6.88	20240819	4300	92.09	20240805	5.89	N	005690	500	300 억		4218932	N	N	133	N	01	N
18	20241227	160213	54	100.00	KOSPI		의약품	N	N	N	N		N	8280	280	2	3.50	6347868310	782064	96.07	7880	8370	7880	10400	5600	8000	8116.63	6.95	0	54093	8333	8166	8073	7906	7813	8120	7860	300	2400	500	5600	10	1	60016964	4969	138.00	6.17	12	1.30	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	6.10	N	005690	500	300 억		4171176	N	N	133	N	01	N
19	20241227	150213	54	100.00	KOSPI		의약품	N	N	N	N		N	8230	230	2	2.88	5672318410	700612	86.06	7880	8370	7880	10400	5600	8000	8096.23	6.95	0	72582	8333	8166	8073	7906	7813	8120	7860	300	2400	500	5600	10	1	60016964	4939	137.17	6.14	12	1.17	60.00	1341.00	8870	20240819	-7.22	4300	20240805	91.40	8870	-7.22	20240819	4300	91.40	20240805	8870	-7.22	20240819	4300	91.40	20240805	6.10	N	005690	500	300 억		4171176	N	N	121	N	01	N
20	20241227	140215	54	100.00	KOSPI		의약품	N	N	N	N		N	7960	-40	5	-0.50	3168319450	394956	48.52	7880	8190	7880	10400	5600	8000	8021.96	6.95	0	104136	8333	8166	8073	7906	7813	8120	7860	300	2400	500	5600	10	1	60016964	4777	132.67	5.94	12	0.66	60.00	1341.00	8870	20240819	-10.26	4300	20240805	85.12	8870	-10.26	20240819	4300	85.12	20240805	8870	-10.26	20240819	4300	85.12	20240805	6.10	N	005690	500	300 억		4171176	N	N	121	N	01	N
21	20241227	130214	54	100.00	KOSPI		의약품	N	N	N	N		N	7960	-40	5	-0.50	2896559270	360826	44.32	7880	8190	7880	10400	5600	8000	8027.58	6.95	0	90195	8333	8166	8073	7906	7813	8120	7860	300	2400	500	5600	10	1	60016964	4777	132.67	5.94	12	0.60	60.00	1341.00	8870	20240819	-10.26	4300	20240805	85.12	8870	-10.26	20240819	4300	85.12	20240805	8870	-10.26	20240819	4300	85.12	20240805	6.10	N	005690	500	300 억		4171176	N	N	121	N	01	N
22	20241227	120213	54	100.00	KOSPI		의약품	N	N	N	N		N	7980	-20	5	-0.25	2569460420	319876	39.29	7880	8190	7880	10400	5600	8000	8032.68	6.95	0	77111	8333	8166	8073	7906	7813	8120	7860	300	2400	500	5600	10	1	60016964	4789	133.00	5.95	12	0.53	60.00	1341.00	8870	20240819	-10.03	4300	20240805	85.58	8870	-10.03	20240819	4300	85.58	20240805	8870	-10.03	20240819	4300	85.58	20240805	6.10	N	005690	500	300 억		4171176	N	N	121	N	01	N
23	20241227	110213	54	100.00	KOSPI		의약품	N	N	N	N		N	8030	30	2	0.38	1869720550	232760	28.59	7880	8190	7880	10400	5600	8000	8032.83	6.95	0	49803	8333	8166	8073	7906	7813	8120	7860	300	2400	500	5600	10	1	60016964	4819	133.83	5.99	12	0.39	60.00	1341.00	8870	20240819	-9.47	4300	20240805	86.74	8870	-9.47	20240819	4300	86.74	20240805	8870	-9.47	20240819	4300	86.74	20240805	6.10	N	005690	500	300 억		4171176	N	N	121	N	01	N
24	20241227	100213	54	100.00	KOSPI		의약품	N	N	N	N		N	7990	-10	5	-0.12	857085770	107571	13.21	7880	8020	7880	10400	5600	8000	7967.63	6.95	0	9126	8333	8166	8073	7906	7813	8120	7860	300	2400	500	5600	10	1	60016964	4795	133.17	5.96	12	0.18	60.00	1341.00	8870	20240819	-9.92	4300	20240805	85.81	8870	-9.92	20240819	4300	85.81	20240805	8870	-9.92	20240819	4300	85.81	20240805	6.10	N	005690	500	300 억		4171176	N	N	121	N	01	N
25	20241227	090215	54	100.00	KOSPI		의약품	N	N	N	N		N	8000	0	3	0.00	65919390	8320	1.02	7880	8000	7880	10400	5600	8000	7922.98	6.95	0	4559	8333	8166	8073	7906	7813	8120	7860	300	2400	500	5600	10	1	60016964	4801	133.33	5.97	12	0.01	60.00	1341.00	8870	20240819	-9.81	4300	20240805	86.05	8870	-9.81	20240819	4300	86.05	20240805	8870	-9.81	20240819	4300	86.05	20240805	6.10	N	005690	500	300 억		4171176	N	N	121	N	01	N
26	20241226	160213	57	100.00	KOSPI		의약품	N	N	N	N		N	8000	-190	5	-2.32	6485558340	802910	92.75	8200	8240	7980	10640	5740	8190	8077.66	6.67	0	208853	8556	8372	8086	7902	7616	8465	7995	300	2450	500	5730	10	1	60016964	4801	133.33	5.97	12	1.34	60.00	1341.00	8870	20240819	-9.81	4300	20240805	86.05	8870	-9.81	20240819	4300	86.05	20240805	8870	-9.81	20240819	4300	86.05	20240805	5.98	N	005690	500	300 억		4006035	N	N	121	N	00	N
27	20241226	150212	57	100.00	KOSPI		의약품	N	N	N	N		N	8030	-160	5	-1.95	5149313310	636172	73.49	8200	8240	7980	10640	5740	8190	8094.22	6.67	0	98705	8556	8372	8086	7902	7616	8465	7995	300	2450	500	5730	10	1	60016964	4819	133.83	5.99	12	1.06	60.00	1341.00	8870	20240819	-9.47	4300	20240805	86.74	8870	-9.47	20240819	4300	86.74	20240805	8870	-9.47	20240819	4300	86.74	20240805	5.98	N	005690	500	300 억		4006035	N	N	10	N	00	N
28	20241226	140212	57	100.00	KOSPI		의약품	N	N	N	N		N	8100	-90	5	-1.10	3572802310	440263	50.86	8200	8240	7980	10640	5740	8190	8115.15	6.67	0	58773	8556	8372	8086	7902	7616	8465	7995	300	2450	500	5730	10	1	60016964	4861	135.00	6.04	12	0.73	60.00	1341.00	8870	20240819	-8.68	4300	20240805	88.37	8870	-8.68	20240819	4300	88.37	20240805	8870	-8.68	20240819	4300	88.37	20240805	5.98	N	005690	500	300 억		4006035	N	N	10	N	00	N
29	20241226	130213	57	100.00	KOSPI		의약품	N	N	N	N		N	8060	-130	5	-1.59	3193438740	393348	45.44	8200	8240	7980	10640	5740	8190	8118.61	6.67	0	66051	8556	8372	8086	7902	7616	8465	7995	300	2450	500	5730	10	1	60016964	4837	134.33	6.01	12	0.66	60.00	1341.00	8870	20240819	-9.13	4300	20240805	87.44	8870	-9.13	20240819	4300	87.44	20240805	8870	-9.13	20240819	4300	87.44	20240805	5.98	N	005690	500	300 억		4006035	N	N	10	N	00	N
30	20241226	120213	57	100.00	KOSPI		의약품	N	N	N	N		N	8140	-50	5	-0.61	2813363330	346343	40.01	8200	8240	7980	10640	5740	8190	8123.05	6.67	0	62130	8556	8372	8086	7902	7616	8465	7995	300	2450	500	5730	10	1	60016964	4885	135.67	6.07	12	0.58	60.00	1341.00	8870	20240819	-8.23	4300	20240805	89.30	8870	-8.23	20240819	4300	89.30	20240805	8870	-8.23	20240819	4300	89.30	20240805	5.98	N	005690	500	300 억		4006035	N	N	10	N	00	N
31	20241226	110212	57	100.00	KOSPI		의약품	N	N	N	N		N	8150	-40	5	-0.49	2067502080	255332	29.50	8200	8240	7980	10640	5740	8190	8097.31	6.67	0	67707	8556	8372	8086	7902	7616	8465	7995	300	2450	500	5730	10	1	60016964	4891	135.83	6.08	12	0.43	60.00	1341.00	8870	20240819	-8.12	4300	20240805	89.53	8870	-8.12	20240819	4300	89.53	20240805	8870	-8.12	20240819	4300	89.53	20240805	5.98	N	005690	500	300 억		4006035	N	N	10	N	00	N
32	20241226	100212	57	100.00	KOSPI		의약품	N	N	N	N		N	8140	-50	5	-0.61	1627247730	201169	23.24	8200	8240	7980	10640	5740	8190	8088.96	6.67	0	37707	8556	8372	8086	7902	7616	8465	7995	300	2450	500	5730	10	1	60016964	4885	135.67	6.07	12	0.34	60.00	1341.00	8870	20240819	-8.23	4300	20240805	89.30	8870	-8.23	20240819	4300	89.30	20240805	8870	-8.23	20240819	4300	89.30	20240805	5.98	N	005690	500	300 억		4006035	N	N	10	N	00	N
33	20241226	090212	57	100.00	KOSPI		의약품	N	N	N	N		N	8160	-30	5	-0.37	58801930	7206	0.83	8200	8240	8120	10640	5740	8190	8160.13	6.67	0	1001	8556	8372	8086	7902	7616	8465	7995	300	2450	500	5730	10	1	60016964	4897	136.00	6.09	12	0.01	60.00	1341.00	8870	20240819	-8.00	4300	20240805	89.77	8870	-8.00	20240819	4300	89.77	20240805	8870	-8.00	20240819	4300	89.77	20240805	5.98	N	005690	500	300 억		4006035	N	N	10	N	00	N
34	20241224	160213	54	100.00	KOSPI		의약품	N	N	N	N		N	8190	40	2	0.49	6887926320	852107	58.02	8100	8270	7800	10590	5710	8150	8083.16	6.29	0	277830	8730	8440	8120	7830	7510	8280	7670	300	2440	500	5700	10	1	60016964	4915	136.50	6.11	12	1.42	60.00	1341.00	8870	20240819	-7.67	4300	20240805	90.47	8870	-7.67	20240819	4300	90.47	20240805	8870	-7.67	20240819	4300	90.47	20240805	6.21	N	005690	500	300 억		3774507	N	N	10	N	01	N
35	20241224	150212	54	100.00	KOSPI		의약품	N	N	N	N		N	8240	90	2	1.10	6417998350	794760	54.12	8100	8270	7800	10590	5710	8150	8075.37	6.29	0	262883	8730	8440	8120	7830	7510	8280	7670	300	2440	500	5700	10	1	60016964	4945	137.33	6.14	12	1.32	60.00	1341.00	8870	20240819	-7.10	4300	20240805	91.63	8870	-7.10	20240819	4300	91.63	20240805	8870	-7.10	20240819	4300	91.63	20240805	6.21	N	005690	500	300 억		3774507	N	N	72	N	01	N
36	20241224	140211	54	100.00	KOSPI		의약품	N	N	N	N		N	8240	90	2	1.10	5611999920	696675	47.44	8100	8270	7800	10590	5710	8150	8055.37	6.29	0	233818	8730	8440	8120	7830	7510	8280	7670	300	2440	500	5700	10	1	60016964	4945	137.33	6.14	12	1.16	60.00	1341.00	8870	20240819	-7.10	4300	20240805	91.63	8870	-7.10	20240819	4300	91.63	20240805	8870	-7.10	20240819	4300	91.63	20240805	6.21	N	005690	500	300 억		3774507	N	N	72	N	01	N
37	20241224	130212	54	100.00	KOSPI		의약품	N	N	N	N		N	8200	50	2	0.61	4658458050	580831	39.55	8100	8250	7800	10590	5710	8150	8020.28	6.29	0	203550	8730	8440	8120	7830	7510	8280	7670	300	2440	500	5700	10	1	60016964	4921	136.67	6.11	12	0.97	60.00	1341.00	8870	20240819	-7.55	4300	20240805	90.70	8870	-7.55	20240819	4300	90.70	20240805	8870	-7.55	20240819	4300	90.70	20240805	6.21	N	005690	500	300 억		3774507	N	N	72	N	01	N
38	20241224	120212	54	100.00	KOSPI		의약품	N	N	N	N		N	8080	-70	5	-0.86	3693241500	462357	31.48	8100	8140	7800	10590	5710	8150	7987.77	6.29	0	169300	8730	8440	8120	7830	7510	8280	7670	300	2440	500	5700	10	1	60016964	4849	134.67	6.03	12	0.77	60.00	1341.00	8870	20240819	-8.91	4300	20240805	87.91	8870	-8.91	20240819	4300	87.91	20240805	8870	-8.91	20240819	4300	87.91	20240805	6.21	N	005690	500	300 억		3774507	N	N	72	N	01	N
39	20241224	110213	54	100.00	KOSPI		의약품	N	N	N	N		N	7990	-160	5	-1.96	3048237060	381757	26.00	8100	8140	7800	10590	5710	8150	7984.65	6.29	0	116623	8730	8440	8120	7830	7510	8280	7670	300	2440	500	5700	10	1	60016964	4795	133.17	5.96	12	0.64	60.00	1341.00	8870	20240819	-9.92	4300	20240805	85.81	8870	-9.92	20240819	4300	85.81	20240805	8870	-9.92	20240819	4300	85.81	20240805	6.21	N	005690	500	300 억		3774507	N	N	72	N	01	N
40	20241224	100212	54	100.00	KOSPI		의약품	N	N	N	N		N	8020	-130	5	-1.60	2185160340	274169	18.67	8100	8140	7800	10590	5710	8150	7969.96	6.29	0	70865	8730	8440	8120	7830	7510	8280	7670	300	2440	500	5700	10	1	60016964	4813	133.67	5.98	12	0.46	60.00	1341.00	8870	20240819	-9.58	4300	20240805	86.51	8870	-9.58	20240819	4300	86.51	20240805	8870	-9.58	20240819	4300	86.51	20240805	6.21	N	005690	500	300 억		3774507	N	N	72	N	01	N
41	20241224	090213	54	100.00	KOSPI		의약품	N	N	N	N		N	8010	-140	5	-1.72	75097430	9318	0.63	8100	8100	7990	10590	5710	8150	8056.95	6.29	0	-109	8730	8440	8120	7830	7510	8280	7670	300	2440	500	5700	10	1	60016964	4807	133.50	5.97	12	0.02	60.00	1341.00	8870	20240819	-9.70	4300	20240805	86.28	8870	-9.70	20240819	4300	86.28	20240805	8870	-9.70	20240819	4300	86.28	20240805	6.21	N	005690	500	300 억		3774507	N	N	72	N	01	N
42	20241223	160211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8150	-100	5	-1.21	11813788300	1459183	51.47	8250	8410	7800	10720	5780	8250	8096.05	6.10	0	131337	8916	8582	8216	7882	7516	8750	8050	300	2470	500	5770	10	1	60016964	4891	135.83	6.08	12	2.43	60.00	1341.00	8870	20240819	-8.12	4300	20240805	89.53	8870	-8.12	20240819	4300	89.53	20240805	8870	-8.12	20240819	4300	89.53	20240805	5.88	N	005690	500	300 억		3662739	N	N	72	N	00	N
43	20241223	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8090	-160	5	-1.94	9686680590	1198876	42.29	8250	8410	7800	10720	5780	8250	8079.80	6.10	0	175283	8916	8582	8216	7882	7516	8750	8050	300	2470	500	5770	10	1	60016964	4855	134.83	6.03	12	2.00	60.00	1341.00	8870	20240819	-8.79	4300	20240805	88.14	8870	-8.79	20240819	4300	88.14	20240805	8870	-8.79	20240819	4300	88.14	20240805	5.88	N	005690	500	300 억		3662739	N	N	9	N	00	N
44	20241223	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8150	-100	5	-1.21	8557286230	1059558	37.37	8250	8410	7800	10720	5780	8250	8076.28	6.10	0	181002	8916	8582	8216	7882	7516	8750	8050	300	2470	500	5770	10	1	60016964	4891	135.83	6.08	12	1.77	60.00	1341.00	8870	20240819	-8.12	4300	20240805	89.53	8870	-8.12	20240819	4300	89.53	20240805	8870	-8.12	20240819	4300	89.53	20240805	5.88	N	005690	500	300 억		3662739	N	N	9	N	00	N
45	20241223	130212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8100	-150	5	-1.82	7728606890	957594	33.78	8250	8410	7800	10720	5780	8250	8070.86	6.10	0	176533	8916	8582	8216	7882	7516	8750	8050	300	2470	500	5770	10	1	60016964	4861	135.00	6.04	12	1.60	60.00	1341.00	8870	20240819	-8.68	4300	20240805	88.37	8870	-8.68	20240819	4300	88.37	20240805	8870	-8.68	20240819	4300	88.37	20240805	5.88	N	005690	500	300 억		3662739	N	N	9	N	00	N
46	20241223	120211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8070	-180	5	-2.18	7049034490	873630	30.82	8250	8410	7800	10720	5780	8250	8068.67	6.10	0	172738	8916	8582	8216	7882	7516	8750	8050	300	2470	500	5770	10	1	60016964	4843	134.50	6.02	12	1.46	60.00	1341.00	8870	20240819	-9.02	4300	20240805	87.67	8870	-9.02	20240819	4300	87.67	20240805	8870	-9.02	20240819	4300	87.67	20240805	5.88	N	005690	500	300 억		3662739	N	N	9	N	00	N
47	20241223	110212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7870	-380	5	-4.61	5793984450	715118	25.22	8250	8410	7860	10720	5780	8250	8102.13	6.10	0	143506	8916	8582	8216	7882	7516	8750	8050	300	2470	500	5770	10	1	60016964	4723	131.17	5.87	12	1.19	60.00	1341.00	8870	20240819	-11.27	4300	20240805	83.02	8870	-11.27	20240819	4300	83.02	20240805	8870	-11.27	20240819	4300	83.02	20240805	5.88	N	005690	500	300 억		3662739	N	N	9	N	00	N
48	20241223	100211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8010	-240	5	-2.91	3546232700	432733	15.26	8250	8410	7990	10720	5780	8250	8194.96	6.10	0	113366	8916	8582	8216	7882	7516	8750	8050	300	2470	500	5770	10	1	60016964	4807	133.50	5.97	12	0.72	60.00	1341.00	8870	20240819	-9.70	4300	20240805	86.28	8870	-9.70	20240819	4300	86.28	20240805	8870	-9.70	20240819	4300	86.28	20240805	5.88	N	005690	500	300 억		3662739	N	N	9	N	00	N
49	20241223	090212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8280	30	2	0.36	264246280	31927	1.13	8250	8380	8250	10720	5780	8250	8276.60	6.10	0	-2800	8916	8582	8216	7882	7516	8750	8050	300	2470	500	5770	10	1	60016964	4969	138.00	6.17	12	0.05	60.00	1341.00	8870	20240819	-6.65	4300	20240805	92.56	8870	-6.65	20240819	4300	92.56	20240805	8870	-6.65	20240819	4300	92.56	20240805	5.88	N	005690	500	300 억		3662739	N	N	9	N	00	N
50	20241220	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8250	270	2	3.38	23142099390	2821335	185.26	8020	8550	7850	10370	5590	7980	8202.48	6.02	0	31081	8360	8170	7910	7720	7460	8265	7815	300	2390	500	5580	10	1	60016964	4951	137.50	6.15	12	4.70	60.00	1341.00	8870	20240819	-6.99	4300	20240805	91.86	8870	-6.99	20240819	4300	91.86	20240805	8870	-6.99	20240819	4300	91.86	20240805	6.01	N	005690	500	300 억		3614923	N	N	9	N	00	N
51	20241220	150210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8340	360	2	4.51	21874073730	2668373	175.22	8020	8550	7850	10370	5590	7980	8197.56	6.02	0	11359	8360	8170	7910	7720	7460	8265	7815	300	2390	500	5580	10	1	60016964	5005	139.00	6.22	12	4.45	60.00	1341.00	8870	20240819	-5.98	4300	20240805	93.95	8870	-5.98	20240819	4300	93.95	20240805	8870	-5.98	20240819	4300	93.95	20240805	6.01	N	005690	500	300 억		3614923	N	N	0	N	00	N
52	20241220	140211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8130	150	2	1.88	18331375300	2241907	147.21	8020	8550	7850	10370	5590	7980	8176.72	6.02	0	40969	8360	8170	7910	7720	7460	8265	7815	300	2390	500	5580	10	1	60016964	4879	135.50	6.06	12	3.74	60.00	1341.00	8870	20240819	-8.34	4300	20240805	89.07	8870	-8.34	20240819	4300	89.07	20240805	8870	-8.34	20240819	4300	89.07	20240805	6.01	N	005690	500	300 억		3614923	N	N	0	N	00	N
53	20241220	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8100	120	2	1.50	16823870730	2056109	135.01	8020	8550	7850	10370	5590	7980	8182.41	6.02	0	52695	8360	8170	7910	7720	7460	8265	7815	300	2390	500	5580	10	1	60016964	4861	135.00	6.04	12	3.43	60.00	1341.00	8870	20240819	-8.68	4300	20240805	88.37	8870	-8.68	20240819	4300	88.37	20240805	8870	-8.68	20240819	4300	88.37	20240805	6.01	N	005690	500	300 억		3614923	N	N	0	N	00	N
54	20241220	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8000	20	2	0.25	16097675770	1965997	129.10	8020	8550	7850	10370	5590	7980	8188.08	6.02	0	60883	8360	8170	7910	7720	7460	8265	7815	300	2390	500	5580	10	1	60016964	4801	133.33	5.97	12	3.28	60.00	1341.00	8870	20240819	-9.81	4300	20240805	86.05	8870	-9.81	20240819	4300	86.05	20240805	8870	-9.81	20240819	4300	86.05	20240805	6.01	N	005690	500	300 억		3614923	N	N	0	N	00	N
55	20241220	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8040	60	2	0.75	14984970900	1828283	120.05	8020	8550	7850	10370	5590	7980	8196.24	6.02	0	64371	8360	8170	7910	7720	7460	8265	7815	300	2390	500	5580	10	1	60016964	4825	134.00	6.00	12	3.05	60.00	1341.00	8870	20240819	-9.36	4300	20240805	86.98	8870	-9.36	20240819	4300	86.98	20240805	8870	-9.36	20240819	4300	86.98	20240805	6.01	N	005690	500	300 억		3614923	N	N	0	N	00	N
56	20241220	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8030	50	2	0.63	13154783360	1600658	105.11	8020	8550	7850	10370	5590	7980	8218.41	6.02	0	117877	8360	8170	7910	7720	7460	8265	7815	300	2390	500	5580	10	1	60016964	4819	133.83	5.99	12	2.67	60.00	1341.00	8870	20240819	-9.47	4300	20240805	86.74	8870	-9.47	20240819	4300	86.74	20240805	8870	-9.47	20240819	4300	86.74	20240805	6.01	N	005690	500	300 억		3614923	N	N	0	N	00	N
57	20241220	090211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8180	200	2	2.51	618213650	75956	4.99	8020	8230	8020	10370	5590	7980	8139.75	6.02	0	11848	8360	8170	7910	7720	7460	8265	7815	300	2390	500	5580	10	1	60016964	4909	136.33	6.10	12	0.13	60.00	1341.00	8870	20240819	-7.78	4300	20240805	90.23	8870	-7.78	20240819	4300	90.23	20240805	8870	-7.78	20240819	4300	90.23	20240805	6.01	N	005690	500	300 억		3614923	N	N	0	N	00	N
58	20241219	160211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7980	30	2	0.38	11948474840	1513413	94.55	7660	8100	7650	10330	5570	7950	7895.03	6.10	0	-41465	8376	8162	7856	7642	7336	8270	7750	300	2380	500	5560	10	1	60016964	4789	133.00	5.95	12	2.52	60.00	1341.00	8870	20240819	-10.03	4300	20240805	85.58	8870	-10.03	20240819	4300	85.58	20240805	8870	-10.03	20240819	4300	85.58	20240805	5.99	N	005690	500	300 억		3663875	N	N	251	N	00	N
59	20241219	150210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	8070	120	2	1.51	11324909030	1435348	89.67	7660	8100	7650	10330	5570	7950	7890.00	6.10	0	-30660	8376	8162	7856	7642	7336	8270	7750	300	2380	500	5560	10	1	60016964	4843	134.50	6.02	12	2.39	60.00	1341.00	8870	20240819	-9.02	4300	20240805	87.67	8870	-9.02	20240819	4300	87.67	20240805	8870	-9.02	20240819	4300	87.67	20240805	5.99	N	005690	500	300 억		3663875	N	N	251	N	00	N
60	20241219	140210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7930	-20	5	-0.25	10180496700	1291978	80.71	7660	8100	7650	10330	5570	7950	7879.76	6.10	0	-15705	8376	8162	7856	7642	7336	8270	7750	300	2380	500	5560	10	1	60016964	4759	132.17	5.91	12	2.15	60.00	1341.00	8870	20240819	-10.60	4300	20240805	84.42	8870	-10.60	20240819	4300	84.42	20240805	8870	-10.60	20240819	4300	84.42	20240805	5.99	N	005690	500	300 억		3663875	N	N	251	N	00	N
61	20241219	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7960	10	2	0.13	9803048220	1244485	77.75	7660	8100	7650	10330	5570	7950	7877.18	6.10	0	-17428	8376	8162	7856	7642	7336	8270	7750	300	2380	500	5560	10	1	60016964	4777	132.67	5.94	12	2.07	60.00	1341.00	8870	20240819	-10.26	4300	20240805	85.12	8870	-10.26	20240819	4300	85.12	20240805	8870	-10.26	20240819	4300	85.12	20240805	5.99	N	005690	500	300 억		3663875	N	N	251	N	00	N
62	20241219	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7890	-60	5	-0.75	9265565520	1176506	73.50	7660	8100	7650	10330	5570	7950	7875.48	6.10	0	-8203	8376	8162	7856	7642	7336	8270	7750	300	2380	500	5560	10	1	60016964	4735	131.50	5.88	12	1.96	60.00	1341.00	8870	20240819	-11.05	4300	20240805	83.49	8870	-11.05	20240819	4300	83.49	20240805	8870	-11.05	20240819	4300	83.49	20240805	5.99	N	005690	500	300 억		3663875	N	N	251	N	00	N
63	20241219	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7910	-40	5	-0.50	7632380870	972104	60.73	7660	8030	7650	10330	5570	7950	7851.38	6.10	0	57380	8376	8162	7856	7642	7336	8270	7750	300	2380	500	5560	10	1	60016964	4747	131.83	5.90	12	1.62	60.00	1341.00	8870	20240819	-10.82	4300	20240805	83.95	8870	-10.82	20240819	4300	83.95	20240805	8870	-10.82	20240819	4300	83.95	20240805	5.99	N	005690	500	300 억		3663875	N	N	251	N	00	N
64	20241219	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7870	-80	5	-1.01	5350868960	682666	42.65	7660	8030	7650	10330	5570	7950	7838.15	6.10	0	73573	8376	8162	7856	7642	7336	8270	7750	300	2380	500	5560	10	1	60016964	4723	131.17	5.87	12	1.14	60.00	1341.00	8870	20240819	-11.27	4300	20240805	83.02	8870	-11.27	20240819	4300	83.02	20240805	8870	-11.27	20240819	4300	83.02	20240805	5.99	N	005690	500	300 억		3663875	N	N	251	N	00	N
65	20241219	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7790	-160	5	-2.01	962480300	125064	7.81	7660	7900	7650	10330	5570	7950	7695.33	6.10	0	49810	8376	8162	7856	7642	7336	8270	7750	300	2380	500	5560	10	1	60016964	4675	129.83	5.81	12	0.21	60.00	1341.00	8870	20240819	-12.18	4300	20240805	81.16	8870	-12.18	20240819	4300	81.16	20240805	8870	-12.18	20240819	4300	81.16	20240805	5.99	N	005690	500	300 억		3663875	N	N	251	N	00	N
66	20241218	160209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7950	250	2	3.25	12471413010	1591070	116.72	7670	8070	7550	10010	5390	7700	7838.17	5.86	0	158912	8013	7856	7623	7466	7233	7935	7545	300	2310	500	5390	10	1	60016964	4771	132.50	5.93	12	2.65	60.00	1341.00	8870	20240819	-10.37	4300	20240805	84.88	8870	-10.37	20240819	4300	84.88	20240805	8870	-10.37	20240819	4300	84.88	20240805	5.79	N	005690	500	300 억		3519036	N	N	251	N	00	N
67	20241218	150210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7950	250	2	3.25	11677701350	1491252	109.39	7670	8070	7550	10010	5390	7700	7830.81	5.86	0	139538	8013	7856	7623	7466	7233	7935	7545	300	2310	500	5390	10	1	60016964	4771	132.50	5.93	12	2.48	60.00	1341.00	8870	20240819	-10.37	4300	20240805	84.88	8870	-10.37	20240819	4300	84.88	20240805	8870	-10.37	20240819	4300	84.88	20240805	5.79	N	005690	500	300 억		3519036	N	N	2	N	00	N
68	20241218	140210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7850	150	2	1.95	8639821100	1109589	81.40	7670	7930	7550	10010	5390	7700	7786.51	5.86	0	79474	8013	7856	7623	7466	7233	7935	7545	300	2310	500	5390	10	1	60016964	4711	130.83	5.85	12	1.85	60.00	1341.00	8870	20240819	-11.50	4300	20240805	82.56	8870	-11.50	20240819	4300	82.56	20240805	8870	-11.50	20240819	4300	82.56	20240805	5.79	N	005690	500	300 억		3519036	N	N	2	N	00	N
69	20241218	130210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7820	120	2	1.56	7747500840	995321	73.01	7670	7930	7550	10010	5390	7700	7783.93	5.86	0	73250	8013	7856	7623	7466	7233	7935	7545	300	2310	500	5390	10	1	60016964	4693	130.33	5.83	12	1.66	60.00	1341.00	8870	20240819	-11.84	4300	20240805	81.86	8870	-11.84	20240819	4300	81.86	20240805	8870	-11.84	20240819	4300	81.86	20240805	5.79	N	005690	500	300 억		3519036	N	N	2	N	00	N
70	20241218	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7640	-60	5	-0.78	6822040650	875527	64.23	7670	7930	7550	10010	5390	7700	7791.93	5.86	0	70530	8013	7856	7623	7466	7233	7935	7545	300	2310	500	5390	10	1	60016964	4585	127.33	5.70	12	1.46	60.00	1341.00	8870	20240819	-13.87	4300	20240805	77.67	8870	-13.87	20240819	4300	77.67	20240805	8870	-13.87	20240819	4300	77.67	20240805	5.79	N	005690	500	300 억		3519036	N	N	2	N	00	N
71	20241218	110210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7810	110	2	1.43	5146937350	658060	48.27	7670	7930	7650	10010	5390	7700	7821.40	5.86	0	15756	8013	7856	7623	7466	7233	7935	7545	300	2310	500	5390	10	1	60016964	4687	130.17	5.82	12	1.10	60.00	1341.00	8870	20240819	-11.95	4300	20240805	81.63	8870	-11.95	20240819	4300	81.63	20240805	8870	-11.95	20240819	4300	81.63	20240805	5.79	N	005690	500	300 억		3519036	N	N	2	N	00	N
72	20241218	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7810	110	2	1.43	3963197630	506621	37.16	7670	7930	7650	10010	5390	7700	7822.83	5.86	0	9241	8013	7856	7623	7466	7233	7935	7545	300	2310	500	5390	10	1	60016964	4687	130.17	5.82	12	0.84	60.00	1341.00	8870	20240819	-11.95	4300	20240805	81.63	8870	-11.95	20240819	4300	81.63	20240805	8870	-11.95	20240819	4300	81.63	20240805	5.79	N	005690	500	300 억		3519036	N	N	2	N	00	N
73	20241218	090210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7740	40	2	0.52	99865760	13004	0.95	7670	7740	7650	10010	5390	7700	7679.48	5.86	0	-1056	8013	7856	7623	7466	7233	7935	7545	300	2310	500	5390	10	1	60016964	4645	129.00	5.77	12	0.02	60.00	1341.00	8870	20240819	-12.74	4300	20240805	80.00	8870	-12.74	20240819	4300	80.00	20240805	8870	-12.74	20240819	4300	80.00	20240805	5.79	N	005690	500	300 억		3519036	N	N	2	N	00	N
74	20241217	160209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7700	160	2	2.12	10355033280	1355372	66.05	7690	7780	7390	9800	5280	7540	7639.89	5.83	0	51652	8000	7770	7430	7200	6860	7885	7315	300	2260	500	5270	10	1	60016964	4621	128.33	5.74	12	2.26	60.00	1341.00	8870	20240819	-13.19	4300	20240805	79.07	8870	-13.19	20240819	4300	79.07	20240805	8870	-13.19	20240819	4300	79.07	20240805	5.43	N	005690	500	300 억		3498166	N	N	2	N	00	N
75	20241217	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7710	170	2	2.25	10026224640	1312630	63.97	7690	7780	7390	9800	5280	7540	7638.28	5.83	0	40319	8000	7770	7430	7200	6860	7885	7315	300	2260	500	5270	10	1	60016964	4627	128.50	5.75	12	2.19	60.00	1341.00	8870	20240819	-13.08	4300	20240805	79.30	8870	-13.08	20240819	4300	79.30	20240805	8870	-13.08	20240819	4300	79.30	20240805	5.43	N	005690	500	300 억		3498166	N	N	2	N	00	N
76	20241217	140210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7640	100	2	1.33	8880074240	1163492	56.70	7690	7780	7390	9800	5280	7540	7632.27	5.83	0	4539	8000	7770	7430	7200	6860	7885	7315	300	2260	500	5270	10	1	60016964	4585	127.33	5.70	12	1.94	60.00	1341.00	8870	20240819	-13.87	4300	20240805	77.67	8870	-13.87	20240819	4300	77.67	20240805	8870	-13.87	20240819	4300	77.67	20240805	5.43	N	005690	500	300 억		3498166	N	N	2	N	00	N
77	20241217	130205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7580	40	2	0.53	8299606770	1087344	52.99	7690	7780	7390	9800	5280	7540	7632.93	5.83	0	-14602	8000	7770	7430	7200	6860	7885	7315	300	2260	500	5270	10	1	60016964	4549	126.33	5.65	12	1.81	60.00	1341.00	8870	20240819	-14.54	4300	20240805	76.28	8870	-14.54	20240819	4300	76.28	20240805	8870	-14.54	20240819	4300	76.28	20240805	5.43	N	005690	500	300 억		3498166	N	N	2	N	00	N
78	20241217	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7650	110	2	1.46	7560838420	990333	48.26	7690	7780	7390	9800	5280	7540	7634.65	5.83	0	-18625	8000	7770	7430	7200	6860	7885	7315	300	2260	500	5270	10	1	60016964	4591	127.50	5.70	12	1.65	60.00	1341.00	8870	20240819	-13.75	4300	20240805	77.91	8870	-13.75	20240819	4300	77.91	20240805	8870	-13.75	20240819	4300	77.91	20240805	5.43	N	005690	500	300 억		3498166	N	N	2	N	00	N
79	20241217	110209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7690	150	2	1.99	6165780810	808998	39.42	7690	7780	7390	9800	5280	7540	7621.52	5.83	0	3101	8000	7770	7430	7200	6860	7885	7315	300	2260	500	5270	10	1	60016964	4615	128.17	5.73	12	1.35	60.00	1341.00	8870	20240819	-13.30	4300	20240805	78.84	8870	-13.30	20240819	4300	78.84	20240805	8870	-13.30	20240819	4300	78.84	20240805	5.43	N	005690	500	300 억		3498166	N	N	2	N	00	N
80	20241217	100210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7580	40	2	0.53	2973074660	394384	19.22	7690	7690	7390	9800	5280	7540	7538.53	5.83	0	34109	8000	7770	7430	7200	6860	7885	7315	300	2260	500	5270	10	1	60016964	4549	126.33	5.65	12	0.66	60.00	1341.00	8870	20240819	-14.54	4300	20240805	76.28	8870	-14.54	20240819	4300	76.28	20240805	8870	-14.54	20240819	4300	76.28	20240805	5.43	N	005690	500	300 억		3498166	N	N	2	N	00	N
81	20241217	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7480	-60	5	-0.80	213765270	28128	1.37	7690	7690	7460	9800	5280	7540	7599.99	5.83	0	-8168	8000	7770	7430	7200	6860	7885	7315	300	2260	500	5270	10	1	60016964	4489	124.67	5.58	12	0.05	60.00	1341.00	8870	20240819	-15.67	4300	20240805	73.95	8870	-15.67	20240819	4300	73.95	20240805	8870	-15.67	20240819	4300	73.95	20240805	5.43	N	005690	500	300 억		3498166	N	N	2	N	00	N
82	20241216	160209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7540	330	2	4.58	15192459610	2040035	69.53	7220	7660	7090	9370	5050	7210	7446.99	5.77	0	18971	7670	7440	7240	7010	6810	7555	7125	300	2160	500	5040	10	1	60016964	4525	125.67	5.62	12	3.40	60.00	1341.00	8870	20240819	-14.99	4300	20240805	75.35	8870	-14.99	20240819	4300	75.35	20240805	8870	-14.99	20240819	4300	75.35	20240805	5.66	N	005690	500	300 억		3464811	N	N	2	N	00	N
83	20241216	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7490	280	2	3.88	13925406600	1872190	63.80	7220	7660	7090	9370	5050	7210	7438.05	5.77	0	12987	7670	7440	7240	7010	6810	7555	7125	300	2160	500	5040	10	1	60016964	4495	124.83	5.59	12	3.12	60.00	1341.00	8870	20240819	-15.56	4300	20240805	74.19	8870	-15.56	20240819	4300	74.19	20240805	8870	-15.56	20240819	4300	74.19	20240805	5.66	N	005690	500	300 억		3464811	N	N	420	N	00	N
84	20241216	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7500	290	2	4.02	12362882870	1663352	56.69	7220	7660	7090	9370	5050	7210	7432.53	5.77	0	17639	7670	7440	7240	7010	6810	7555	7125	300	2160	500	5040	10	1	60016964	4501	125.00	5.59	12	2.77	60.00	1341.00	8870	20240819	-15.45	4300	20240805	74.42	8870	-15.45	20240819	4300	74.42	20240805	8870	-15.45	20240819	4300	74.42	20240805	5.66	N	005690	500	300 억		3464811	N	N	420	N	00	N
85	20241216	130209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7480	270	2	3.74	11322585370	1524377	51.95	7220	7660	7090	9370	5050	7210	7427.70	5.77	0	-5496	7670	7440	7240	7010	6810	7555	7125	300	2160	500	5040	10	1	60016964	4489	124.67	5.58	12	2.54	60.00	1341.00	8870	20240819	-15.67	4300	20240805	73.95	8870	-15.67	20240819	4300	73.95	20240805	8870	-15.67	20240819	4300	73.95	20240805	5.66	N	005690	500	300 억		3464811	N	N	420	N	00	N
86	20241216	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7460	250	2	3.47	10692163730	1440183	49.08	7220	7660	7090	9370	5050	7210	7424.19	5.77	0	-15659	7670	7440	7240	7010	6810	7555	7125	300	2160	500	5040	10	1	60016964	4477	124.33	5.56	12	2.40	60.00	1341.00	8870	20240819	-15.90	4300	20240805	73.49	8870	-15.90	20240819	4300	73.49	20240805	8870	-15.90	20240819	4300	73.49	20240805	5.66	N	005690	500	300 억		3464811	N	N	420	N	00	N
87	20241216	110209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7540	330	2	4.58	10083434590	1358801	46.31	7220	7660	7090	9370	5050	7210	7420.86	5.77	0	-8682	7670	7440	7240	7010	6810	7555	7125	300	2160	500	5040	10	1	60016964	4525	125.67	5.62	12	2.26	60.00	1341.00	8870	20240819	-14.99	4300	20240805	75.35	8870	-14.99	20240819	4300	75.35	20240805	8870	-14.99	20240819	4300	75.35	20240805	5.66	N	005690	500	300 억		3464811	N	N	420	N	00	N
88	20241216	100209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7630	420	2	5.83	6128954900	829058	28.25	7220	7660	7090	9370	5050	7210	7392.71	5.77	0	-36047	7670	7440	7240	7010	6810	7555	7125	300	2160	500	5040	10	1	60016964	4579	127.17	5.69	12	1.38	60.00	1341.00	8870	20240819	-13.98	4300	20240805	77.44	8870	-13.98	20240819	4300	77.44	20240805	8870	-13.98	20240819	4300	77.44	20240805	5.66	N	005690	500	300 억		3464811	N	N	420	N	00	N
89	20241216	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7170	-40	5	-0.55	304155070	42389	1.44	7220	7220	7130	9370	5050	7210	7175.21	5.77	0	-87	7670	7440	7240	7010	6810	7555	7125	300	2160	500	5040	10	1	60016964	4303	119.50	5.35	12	0.07	60.00	1341.00	8870	20240819	-19.17	4300	20240805	66.74	8870	-19.17	20240819	4300	66.74	20240805	8870	-19.17	20240819	4300	66.74	20240805	5.66	N	005690	500	300 억		3464811	N	N	420	N	00	N
90	20241213	160203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7210	80	2	1.12	21161813790	2920337	36.75	7120	7470	7040	9260	5000	7130	7246.49	5.29	0	253038	7630	7380	6930	6680	6230	7505	6805	300	2130	500	4990	10	1	60016964	4327	120.17	5.38	12	4.87	60.00	1341.00	8870	20240819	-18.71	4300	20240805	67.67	8870	-18.71	20240819	4300	67.67	20240805	8870	-18.71	20240819	4300	67.67	20240805	4.81	N	005690	500	300 억		3175095	N	N	420	N	00	N
91	20241213	150209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7200	70	2	0.98	19970327100	2754681	34.66	7120	7470	7040	9260	5000	7130	7249.64	5.29	0	233998	7630	7380	6930	6680	6230	7505	6805	300	2130	500	4990	10	1	60016964	4321	120.00	5.37	12	4.59	60.00	1341.00	8870	20240819	-18.83	4300	20240805	67.44	8870	-18.83	20240819	4300	67.44	20240805	8870	-18.83	20240819	4300	67.44	20240805	4.81	N	005690	500	300 억		3175095	N	N	0	N	00	N
92	20241213	140209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7200	70	2	0.98	17646072180	2431377	30.59	7120	7470	7040	9260	5000	7130	7257.70	5.29	0	158592	7630	7380	6930	6680	6230	7505	6805	300	2130	500	4990	10	1	60016964	4321	120.00	5.37	12	4.05	60.00	1341.00	8870	20240819	-18.83	4300	20240805	67.44	8870	-18.83	20240819	4300	67.44	20240805	8870	-18.83	20240819	4300	67.44	20240805	4.81	N	005690	500	300 억		3175095	N	N	0	N	00	N
93	20241213	130209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7360	230	2	3.23	15944153570	2198036	27.66	7120	7470	7040	9260	5000	7130	7253.87	5.29	0	152893	7630	7380	6930	6680	6230	7505	6805	300	2130	500	4990	10	1	60016964	4417	122.67	5.49	12	3.66	60.00	1341.00	8870	20240819	-17.02	4300	20240805	71.16	8870	-17.02	20240819	4300	71.16	20240805	8870	-17.02	20240819	4300	71.16	20240805	4.81	N	005690	500	300 억		3175095	N	N	0	N	00	N
94	20241213	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7190	60	2	0.84	14090649440	1943278	24.45	7120	7470	7040	9260	5000	7130	7251.03	5.29	0	112356	7630	7380	6930	6680	6230	7505	6805	300	2130	500	4990	10	1	60016964	4315	119.83	5.36	12	3.24	60.00	1341.00	8870	20240819	-18.94	4300	20240805	67.21	8870	-18.94	20240819	4300	67.21	20240805	8870	-18.94	20240819	4300	67.21	20240805	4.81	N	005690	500	300 억		3175095	N	N	0	N	00	N
95	20241213	110209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7170	40	2	0.56	11952074940	1643195	20.68	7120	7470	7040	9260	5000	7130	7273.77	5.29	0	88215	7630	7380	6930	6680	6230	7505	6805	300	2130	500	4990	10	1	60016964	4303	119.50	5.35	12	2.74	60.00	1341.00	8870	20240819	-19.17	4300	20240805	66.74	8870	-19.17	20240819	4300	66.74	20240805	8870	-19.17	20240819	4300	66.74	20240805	4.81	N	005690	500	300 억		3175095	N	N	0	N	00	N
96	20241213	100208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7220	90	2	1.26	10114329190	1389124	17.48	7120	7470	7040	9260	5000	7130	7281.19	5.29	0	122452	7630	7380	6930	6680	6230	7505	6805	300	2130	500	4990	10	1	60016964	4333	120.33	5.38	12	2.31	60.00	1341.00	8870	20240819	-18.60	4300	20240805	67.91	8870	-18.60	20240819	4300	67.91	20240805	8870	-18.60	20240819	4300	67.91	20240805	4.81	N	005690	500	300 억		3175095	N	N	0	N	00	N
97	20241213	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7050	-80	5	-1.12	707353320	99705	1.25	7120	7130	7040	9260	5000	7130	7094.10	5.29	0	-9245	7630	7380	6930	6680	6230	7505	6805	300	2130	500	4990	10	1	60016964	4231	117.50	5.26	12	0.17	60.00	1341.00	8870	20240819	-20.52	4300	20240805	63.95	8870	-20.52	20240819	4300	63.95	20240805	8870	-20.52	20240819	4300	63.95	20240805	4.81	N	005690	500	300 억		3175095	N	N	0	N	00	N
98	20241212	160209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7130	570	2	8.69	54600052450	7896689	134.14	6600	7180	6480	8520	4600	6560	6913.98	5.17	0	183943	7226	6892	6536	6202	5846	7060	6370	300	1960	500	4590	10	1	60016964	4279	118.83	5.32	12	13.16	60.00	1341.00	8870	20240819	-19.62	4300	20240805	65.81	8870	-19.62	20240819	4300	65.81	20240805	8870	-19.62	20240819	4300	65.81	20240805	4.74	N	005690	500	300 억		3105357	N	N	70	N	00	N
99	20241212	150208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	7110	550	2	8.38	52492511160	7600758	129.11	6600	7180	6480	8520	4600	6560	6906.24	5.17	0	198448	7226	6892	6536	6202	5846	7060	6370	300	1960	500	4590	10	1	60016964	4267	118.50	5.30	12	12.66	60.00	1341.00	8870	20240819	-19.84	4300	20240805	65.35	8870	-19.84	20240819	4300	65.35	20240805	8870	-19.84	20240819	4300	65.35	20240805	4.74	N	005690	500	300 억		3105357	N	N	70	N	00	N
100	20241212	140209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6990	430	2	6.55	49633706190	7196806	122.25	6600	7180	6480	8520	4600	6560	6896.65	5.17	0	147662	7226	6892	6536	6202	5846	7060	6370	300	1960	500	4590	10	1	60016964	4195	116.50	5.21	12	11.99	60.00	1341.00	8870	20240819	-21.20	4300	20240805	62.56	8870	-21.20	20240819	4300	62.56	20240805	8870	-21.20	20240819	4300	62.56	20240805	4.74	N	005690	500	300 억		3105357	N	N	70	N	00	N
101	20241212	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6990	430	2	6.55	41640738280	6068083	103.07	6600	7140	6480	8520	4600	6560	6862.27	5.17	0	235854	7226	6892	6536	6202	5846	7060	6370	300	1960	500	4590	10	1	60016964	4195	116.50	5.21	12	10.11	60.00	1341.00	8870	20240819	-21.20	4300	20240805	62.56	8870	-21.20	20240819	4300	62.56	20240805	8870	-21.20	20240819	4300	62.56	20240805	4.74	N	005690	500	300 억		3105357	N	N	70	N	00	N
102	20241212	120206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6940	380	2	5.79	38141875400	5563859	94.51	6600	7140	6480	8520	4600	6560	6855.31	5.17	0	237449	7226	6892	6536	6202	5846	7060	6370	300	1960	500	4590	10	1	60016964	4165	115.67	5.18	12	9.27	60.00	1341.00	8870	20240819	-21.76	4300	20240805	61.40	8870	-21.76	20240819	4300	61.40	20240805	8870	-21.76	20240819	4300	61.40	20240805	4.74	N	005690	500	300 억		3105357	N	N	70	N	00	N
103	20241212	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6990	430	2	6.55	28020918260	4118832	69.96	6600	7140	6480	8520	4600	6560	6803.14	5.17	0	212557	7226	6892	6536	6202	5846	7060	6370	300	1960	500	4590	10	1	60016964	4195	116.50	5.21	12	6.86	60.00	1341.00	8870	20240819	-21.20	4300	20240805	62.56	8870	-21.20	20240819	4300	62.56	20240805	8870	-21.20	20240819	4300	62.56	20240805	4.74	N	005690	500	300 억		3105357	N	N	70	N	00	N
104	20241212	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6620	60	2	0.91	7775955930	1169628	19.87	6600	6870	6480	8520	4600	6560	6648.26	5.17	0	188131	7226	6892	6536	6202	5846	7060	6370	300	1960	500	4590	10	1	60016964	3973	110.33	4.94	12	1.95	60.00	1341.00	8870	20240819	-25.37	4300	20240805	53.95	8870	-25.37	20240819	4300	53.95	20240805	8870	-25.37	20240819	4300	53.95	20240805	4.74	N	005690	500	300 억		3105357	N	N	70	N	00	N
105	20241212	090208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6580	20	2	0.30	515133160	78179	1.33	6600	6650	6550	8520	4600	6560	6589.28	5.17	0	710	7226	6892	6536	6202	5846	7060	6370	300	1960	500	4590	10	1	60016964	3949	109.67	4.91	12	0.13	60.00	1341.00	8870	20240819	-25.82	4300	20240805	53.02	8870	-25.82	20240819	4300	53.02	20240805	8870	-25.82	20240819	4300	53.02	20240805	4.74	N	005690	500	300 억		3105357	N	N	70	N	00	N
106	20241211	160207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6560	550	2	9.15	38373175190	5875320	133.56	6250	6870	6180	7810	4210	6010	6531.23	5.58	0	-182771	6563	6286	5813	5536	5063	6425	5675	300	1800	500	4200	10	1	60016964	3937	109.33	4.89	12	9.79	60.00	1341.00	8870	20240819	-26.04	4300	20240805	52.56	8870	-26.04	20240819	4300	52.56	20240805	8870	-26.04	20240819	4300	52.56	20240805	4.34	N	005690	500	300 억		3347998	N	N	70	N	00	N
107	20241211	150150	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6530	520	2	8.65	37577027300	5753445	130.79	6250	6870	6180	7810	4210	6010	6531.22	5.58	0	-191111	6563	6286	5813	5536	5063	6425	5675	300	1800	500	4200	10	1	60016964	3919	108.83	4.87	12	9.59	60.00	1341.00	8870	20240819	-26.38	4300	20240805	51.86	8870	-26.38	20240819	4300	51.86	20240805	8870	-26.38	20240819	4300	51.86	20240805	4.34	N	005690	500	300 억		3347998	N	N	2	N	00	N
108	20241211	140208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6550	540	2	8.99	36283167890	5556240	126.31	6250	6870	6180	7810	4210	6010	6530.17	5.58	0	-221868	6563	6286	5813	5536	5063	6425	5675	300	1800	500	4200	10	1	60016964	3931	109.17	4.88	12	9.26	60.00	1341.00	8870	20240819	-26.16	4300	20240805	52.33	8870	-26.16	20240819	4300	52.33	20240805	8870	-26.16	20240819	4300	52.33	20240805	4.34	N	005690	500	300 억		3347998	N	N	2	N	00	N
109	20241211	130208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6600	590	2	9.82	34443420000	5274475	119.90	6250	6870	6180	7810	4210	6010	6530.21	5.58	0	-252330	6563	6286	5813	5536	5063	6425	5675	300	1800	500	4200	10	1	60016964	3961	110.00	4.92	12	8.79	60.00	1341.00	8870	20240819	-25.59	4300	20240805	53.49	8870	-25.59	20240819	4300	53.49	20240805	8870	-25.59	20240819	4300	53.49	20240805	4.34	N	005690	500	300 억		3347998	N	N	2	N	00	N
110	20241211	120207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6630	620	2	10.32	33295360880	5100474	115.95	6250	6870	6180	7810	4210	6010	6527.90	5.58	0	-261487	6563	6286	5813	5536	5063	6425	5675	300	1800	500	4200	10	1	60016964	3979	110.50	4.94	12	8.50	60.00	1341.00	8870	20240819	-25.25	4300	20240805	54.19	8870	-25.25	20240819	4300	54.19	20240805	8870	-25.25	20240819	4300	54.19	20240805	4.34	N	005690	500	300 억		3347998	N	N	2	N	00	N
111	20241211	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6690	680	2	11.31	30531779140	4683795	106.47	6250	6870	6180	7810	4210	6010	6518.60	5.58	0	-296530	6563	6286	5813	5536	5063	6425	5675	300	1800	500	4200	10	1	60016964	4015	111.50	4.99	12	7.80	60.00	1341.00	8870	20240819	-24.58	4300	20240805	55.58	8870	-24.58	20240819	4300	55.58	20240805	8870	-24.58	20240819	4300	55.58	20240805	4.34	N	005690	500	300 억		3347998	N	N	2	N	00	N
112	20241211	100208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6240	230	2	3.83	11353353450	1798244	40.88	6250	6510	6180	7810	4210	6010	6313.58	5.58	0	-90905	6563	6286	5813	5536	5063	6425	5675	300	1800	500	4200	10	1	60016964	3745	104.00	4.65	12	3.00	60.00	1341.00	8870	20240819	-29.65	4300	20240805	45.12	8870	-29.65	20240819	4300	45.12	20240805	8870	-29.65	20240819	4300	45.12	20240805	4.34	N	005690	500	300 억		3347998	N	N	2	N	00	N
113	20241211	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6310	300	2	4.99	3811787230	605113	13.76	6250	6510	6180	7810	4210	6010	6299.30	5.58	0	-125176	6563	6286	5813	5536	5063	6425	5675	300	1800	500	4200	10	1	60016964	3787	105.17	4.71	12	1.01	60.00	1341.00	8870	20240819	-28.86	4300	20240805	46.74	8870	-28.86	20240819	4300	46.74	20240805	8870	-28.86	20240819	4300	46.74	20240805	4.34	N	005690	500	300 억		3347998	N	N	2	N	00	N
114	20241210	160208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	6010	700	2	13.18	24628549290	4203212	141.34	5340	6090	5340	6900	3720	5310	5859.20	4.67	0	551933	5723	5516	5313	5106	4903	5620	5210	300	1590	500	3710	10	1	60016964	3607	100.17	4.48	12	7.00	60.00	1341.00	8870	20240819	-32.24	4300	20240805	39.77	8870	-32.24	20240819	4300	39.77	20240805	8870	-32.24	20240819	4300	39.77	20240805	4.25	N	005690	500	300 억		2803446	N	N	2	N	00	N
115	20241210	150207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5980	670	2	12.62	23973024240	4093883	137.67	5340	6090	5340	6900	3720	5310	5855.83	4.67	0	536287	5723	5516	5313	5106	4903	5620	5210	300	1590	500	3710	10	1	60016964	3589	99.67	4.46	12	6.82	60.00	1341.00	8870	20240819	-32.58	4300	20240805	39.07	8870	-32.58	20240819	4300	39.07	20240805	8870	-32.58	20240819	4300	39.07	20240805	4.25	N	005690	500	300 억		2803446	N	N	184	N	00	N
116	20241210	140207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5970	660	2	12.43	21177041500	3629537	122.05	5340	6090	5340	6900	3720	5310	5834.66	4.67	0	512223	5723	5516	5313	5106	4903	5620	5210	300	1590	500	3710	10	1	60016964	3583	99.50	4.45	12	6.05	60.00	1341.00	8870	20240819	-32.69	4300	20240805	38.84	8870	-32.69	20240819	4300	38.84	20240805	8870	-32.69	20240819	4300	38.84	20240805	4.25	N	005690	500	300 억		2803446	N	N	184	N	00	N
117	20241210	130207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5950	640	2	12.05	19644407410	3370483	113.34	5340	6090	5340	6900	3720	5310	5828.38	4.67	0	461265	5723	5516	5313	5106	4903	5620	5210	300	1590	500	3710	10	1	60016964	3571	99.17	4.44	12	5.62	60.00	1341.00	8870	20240819	-32.92	4300	20240805	38.37	8870	-32.92	20240819	4300	38.37	20240805	8870	-32.92	20240819	4300	38.37	20240805	4.25	N	005690	500	300 억		2803446	N	N	184	N	00	N
118	20241210	120207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5960	650	2	12.24	18042089740	3101524	104.30	5340	6090	5340	6900	3720	5310	5817.19	4.67	0	404194	5723	5516	5313	5106	4903	5620	5210	300	1590	500	3710	10	1	60016964	3577	99.33	4.44	12	5.17	60.00	1341.00	8870	20240819	-32.81	4300	20240805	38.60	8870	-32.81	20240819	4300	38.60	20240805	8870	-32.81	20240819	4300	38.60	20240805	4.25	N	005690	500	300 억		2803446	N	N	184	N	00	N
119	20241210	110206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5890	580	2	10.92	16033216970	2764570	92.97	5340	6090	5340	6900	3720	5310	5799.55	4.67	0	420511	5723	5516	5313	5106	4903	5620	5210	300	1590	500	3710	10	1	60016964	3535	98.17	4.39	12	4.61	60.00	1341.00	8870	20240819	-33.60	4300	20240805	36.98	8870	-33.60	20240819	4300	36.98	20240805	8870	-33.60	20240819	4300	36.98	20240805	4.25	N	005690	500	300 억		2803446	N	N	184	N	00	N
120	20241210	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5930	620	2	11.68	13251461030	2290022	77.01	5340	6090	5340	6900	3720	5310	5786.63	4.67	0	343366	5723	5516	5313	5106	4903	5620	5210	300	1590	500	3710	10	1	60016964	3559	98.83	4.42	12	3.82	60.00	1341.00	8870	20240819	-33.15	4300	20240805	37.91	8870	-33.15	20240819	4300	37.91	20240805	8870	-33.15	20240819	4300	37.91	20240805	4.25	N	005690	500	300 억		2803446	N	N	184	N	00	N
121	20241210	090209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5410	100	2	1.88	167267050	31128	1.05	5340	5410	5340	6900	3720	5310	5373.74	4.67	0	9675	5723	5516	5313	5106	4903	5620	5210	300	1590	500	3710	10	1	60016964	3247	90.17	4.03	12	0.05	60.00	1341.00	8870	20240819	-39.01	4300	20240805	25.81	8870	-39.01	20240819	4300	25.81	20240805	8870	-39.01	20240819	4300	25.81	20240805	4.25	N	005690	500	300 억		2803446	N	N	184	N	00	N
122	20241209	160206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5310	140	2	2.71	15873922280	2956019	49.12	5110	5520	5110	6720	3620	5170	5370.18	4.64	0	12214	5710	5440	4980	4710	4250	5575	4845	300	1550	500	3610	10	1	60016964	3187	88.50	3.96	12	4.93	60.00	1341.00	8870	20240819	-40.14	4300	20240805	23.49	8870	-40.14	20240819	4300	23.49	20240805	8870	-40.14	20240819	4300	23.49	20240805	4.38	N	005690	500	300 억		2787246	N	N	184	N	00	N
123	20241209	150207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	180	2	3.48	15314784290	2851010	47.37	5110	5520	5110	6720	3620	5170	5371.80	4.64	0	17629	5710	5440	4980	4710	4250	5575	4845	300	1550	500	3610	10	1	60016964	3211	89.17	3.99	12	4.75	60.00	1341.00	8870	20240819	-39.68	4300	20240805	24.42	8870	-39.68	20240819	4300	24.42	20240805	8870	-39.68	20240819	4300	24.42	20240805	4.38	N	005690	500	300 억		2787246	N	N	0	N	00	N
124	20241209	140207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	210	2	4.06	14103740860	2624725	43.61	5110	5520	5110	6720	3620	5170	5373.52	4.64	0	21273	5710	5440	4980	4710	4250	5575	4845	300	1550	500	3610	10	1	60016964	3229	89.67	4.01	12	4.37	60.00	1341.00	8870	20240819	-39.35	4300	20240805	25.12	8870	-39.35	20240819	4300	25.12	20240805	8870	-39.35	20240819	4300	25.12	20240805	4.38	N	005690	500	300 억		2787246	N	N	0	N	00	N
125	20241209	130209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5350	180	2	3.48	13290691660	2473125	41.09	5110	5520	5110	6720	3620	5170	5374.16	4.64	0	40121	5710	5440	4980	4710	4250	5575	4845	300	1550	500	3610	10	1	60016964	3211	89.17	3.99	12	4.12	60.00	1341.00	8870	20240819	-39.68	4300	20240805	24.42	8870	-39.68	20240819	4300	24.42	20240805	8870	-39.68	20240819	4300	24.42	20240805	4.38	N	005690	500	300 억		2787246	N	N	0	N	00	N
126	20241209	120207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5330	160	2	3.09	12599791150	2344279	38.95	5110	5520	5110	6720	3620	5170	5374.82	4.64	0	23811	5710	5440	4980	4710	4250	5575	4845	300	1550	500	3610	10	1	60016964	3199	88.83	3.97	12	3.91	60.00	1341.00	8870	20240819	-39.91	4300	20240805	23.95	8870	-39.91	20240819	4300	23.95	20240805	8870	-39.91	20240819	4300	23.95	20240805	4.38	N	005690	500	300 억		2787246	N	N	0	N	00	N
127	20241209	110208	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	210	2	4.06	11390657030	2118776	35.21	5110	5520	5110	6720	3620	5170	5376.19	4.64	0	28886	5710	5440	4980	4710	4250	5575	4845	300	1550	500	3610	10	1	60016964	3229	89.67	4.01	12	3.53	60.00	1341.00	8870	20240819	-39.35	4300	20240805	25.12	8870	-39.35	20240819	4300	25.12	20240805	8870	-39.35	20240819	4300	25.12	20240805	4.38	N	005690	500	300 억		2787246	N	N	0	N	00	N
128	20241209	100207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5380	210	2	4.06	9875664180	1837564	30.53	5110	5520	5110	6720	3620	5170	5374.48	4.64	0	46542	5710	5440	4980	4710	4250	5575	4845	300	1550	500	3610	10	1	60016964	3229	89.67	4.01	12	3.06	60.00	1341.00	8870	20240819	-39.35	4300	20240805	25.12	8870	-39.35	20240819	4300	25.12	20240805	8870	-39.35	20240819	4300	25.12	20240805	4.38	N	005690	500	300 억		2787246	N	N	0	N	00	N
129	20241209	090206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5250	80	2	1.55	1480876120	280016	4.65	5110	5400	5110	6720	3620	5170	5289.13	4.64	0	32333	5710	5440	4980	4710	4250	5575	4845	300	1550	500	3610	10	1	60016964	3151	87.50	3.91	12	0.47	60.00	1341.00	8870	20240819	-40.81	4300	20240805	22.09	8870	-40.81	20240819	4300	22.09	20240805	8870	-40.81	20240819	4300	22.09	20240805	4.38	N	005690	500	300 억		2787246	N	N	0	N	00	N
130	20241206	160206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5170	580	2	12.64	30208869735	5971386	1910.23	4550	5250	4520	5960	3215	4590	5058.71	4.64	0	20658	4736	4662	4541	4467	4346	4700	4505	300	1370	500	3210	10	1	60016964	3103	86.17	3.86	12	9.95	60.00	1341.00	8870	20240819	-41.71	4300	20240805	20.23	8870	-41.71	20240819	4300	20.23	20240805	8870	-41.71	20240819	4300	20.23	20240805	4.38	N	005690	500	300 억		2786764	N	N	16	N	00	N
131	20241206	150206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5120	530	2	11.55	27639454635	5476108	1751.79	4550	5240	4520	5960	3215	4590	5047.28	4.64	0	67116	4736	4662	4541	4467	4346	4700	4505	300	1370	500	3210	10	1	60016964	3073	85.33	3.82	12	9.12	60.00	1341.00	8870	20240819	-42.28	4300	20240805	19.07	8870	-42.28	20240819	4300	19.07	20240805	8870	-42.28	20240819	4300	19.07	20240805	4.38	N	005690	500	300 억		2786764	N	N	16	N	00	N
132	20241206	140205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4990	400	2	8.71	25966630970	5146308	1646.29	4550	5240	4520	5960	3215	4590	5045.68	4.64	0	29914	4736	4662	4541	4467	4346	4700	4505	300	1370	500	3210	5	1	60016964	2995	83.17	3.72	12	8.57	60.00	1341.00	8870	20240819	-43.74	4300	20240805	16.05	8870	-43.74	20240819	4300	16.05	20240805	8870	-43.74	20240819	4300	16.05	20240805	4.38	N	005690	500	300 억		2786764	N	N	16	N	00	N
133	20241206	130206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4985	395	2	8.61	24697418470	4893159	1565.30	4550	5240	4520	5960	3215	4590	5047.34	4.64	0	38322	4736	4662	4541	4467	4346	4700	4505	300	1370	500	3210	5	1	60016964	2992	83.08	3.72	12	8.15	60.00	1341.00	8870	20240819	-43.80	4300	20240805	15.93	8870	-43.80	20240819	4300	15.93	20240805	8870	-43.80	20240819	4300	15.93	20240805	4.38	N	005690	500	300 억		2786764	N	N	16	N	00	N
134	20241206	120206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5200	610	2	13.29	22625880005	4485598	1434.93	4550	5240	4520	5960	3215	4590	5044.12	4.64	0	42408	4736	4662	4541	4467	4346	4700	4505	300	1370	500	3210	10	1	60016964	3121	86.67	3.88	12	7.47	60.00	1341.00	8870	20240819	-41.38	4300	20240805	20.93	8870	-41.38	20240819	4300	20.93	20240805	8870	-41.38	20240819	4300	20.93	20240805	4.38	N	005690	500	300 억		2786764	N	N	16	N	00	N
135	20241206	110206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4950	360	2	7.84	17838631170	3556047	1137.57	4550	5230	4520	5960	3215	4590	5016.42	4.64	0	-26813	4736	4662	4541	4467	4346	4700	4505	300	1370	500	3210	5	1	60016964	2971	82.50	3.69	12	5.93	60.00	1341.00	8870	20240819	-44.19	4300	20240805	15.12	8870	-44.19	20240819	4300	15.12	20240805	8870	-44.19	20240819	4300	15.12	20240805	4.38	N	005690	500	300 억		2786764	N	N	16	N	00	N
136	20241206	100205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	5080	490	2	10.68	13333264730	2654518	849.17	4550	5230	4520	5960	3215	4590	5022.86	4.64	0	-69551	4736	4662	4541	4467	4346	4700	4505	300	1370	500	3210	10	1	60016964	3049	84.67	3.79	12	4.42	60.00	1341.00	8870	20240819	-42.73	4300	20240805	18.14	8870	-42.73	20240819	4300	18.14	20240805	8870	-42.73	20240819	4300	18.14	20240805	4.38	N	005690	500	300 억		2786764	N	N	16	N	00	N
137	20241206	090205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4560	-30	5	-0.65	11956460	2617	0.84	4550	4595	4550	5960	3215	4590	4568.77	4.64	0	-801	4736	4662	4541	4467	4346	4700	4505	300	1370	500	3210	5	1	60016964	2737	76.00	3.40	12	0.00	60.00	1341.00	8870	20240819	-48.59	4300	20240805	6.05	8870	-48.59	20240819	4300	6.05	20240805	8870	-48.59	20240819	4300	6.05	20240805	4.38	N	005690	500	300 억		2786764	N	N	16	N	00	N
138	20241205	160204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4590	80	2	1.77	1390604595	309090	73.35	4520	4615	4420	5860	3160	4510	4498.99	4.61	0	22194	4786	4647	4556	4417	4326	4602	4372	300	1350	500	3150	5	1	60016964	2755	76.50	3.42	12	0.52	60.00	1341.00	8870	20240819	-48.25	4300	20240805	6.74	8870	-48.25	20240819	4300	6.74	20240805	8870	-48.25	20240819	4300	6.74	20240805	4.44	N	005690	500	300 억		2767603	N	N	16	N	00	N
139	20241205	150205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4600	90	2	2.00	1235169180	275178	65.30	4520	4615	4420	5860	3160	4510	4488.62	4.61	0	20648	4786	4647	4556	4417	4326	4602	4372	300	1350	500	3150	5	1	60016964	2761	76.67	3.43	12	0.46	60.00	1341.00	8870	20240819	-48.14	4300	20240805	6.98	8870	-48.14	20240819	4300	6.98	20240805	8870	-48.14	20240819	4300	6.98	20240805	4.44	N	005690	500	300 억		2767603	N	N	102	N	00	N
140	20241205	140203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4460	-50	5	-1.11	709330395	159126	37.76	4520	4540	4420	5860	3160	4510	4457.66	4.61	0	-1149	4786	4647	4556	4417	4326	4602	4372	300	1350	500	3150	5	1	60016964	2677	74.33	3.33	12	0.27	60.00	1341.00	8870	20240819	-49.72	4300	20240805	3.72	8870	-49.72	20240819	4300	3.72	20240805	8870	-49.72	20240819	4300	3.72	20240805	4.44	N	005690	500	300 억		2767603	N	N	102	N	00	N
141	20241205	130205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4485	-25	5	-0.55	612620315	137424	32.61	4520	4540	4420	5860	3160	4510	4457.88	4.61	0	-4554	4786	4647	4556	4417	4326	4602	4372	300	1350	500	3150	5	1	60016964	2692	74.75	3.34	12	0.23	60.00	1341.00	8870	20240819	-49.44	4300	20240805	4.30	8870	-49.44	20240819	4300	4.30	20240805	8870	-49.44	20240819	4300	4.30	20240805	4.44	N	005690	500	300 억		2767603	N	N	102	N	00	N
142	20241205	120205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4500	-10	5	-0.22	569420285	127801	30.33	4520	4540	4420	5860	3160	4510	4455.52	4.61	0	-2481	4786	4647	4556	4417	4326	4602	4372	300	1350	500	3150	5	1	60016964	2701	75.00	3.36	12	0.21	60.00	1341.00	8870	20240819	-49.27	4300	20240805	4.65	8870	-49.27	20240819	4300	4.65	20240805	8870	-49.27	20240819	4300	4.65	20240805	4.44	N	005690	500	300 억		2767603	N	N	102	N	00	N
143	20241205	110204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4450	-60	5	-1.33	432305425	97068	23.04	4520	4540	4420	5860	3160	4510	4453.63	4.61	0	-10780	4786	4647	4556	4417	4326	4602	4372	300	1350	500	3150	5	1	60016964	2671	74.17	3.32	12	0.16	60.00	1341.00	8870	20240819	-49.83	4300	20240805	3.49	8870	-49.83	20240819	4300	3.49	20240805	8870	-49.83	20240819	4300	3.49	20240805	4.44	N	005690	500	300 억		2767603	N	N	102	N	00	N
144	20241205	100203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4435	-75	5	-1.66	311443645	69863	16.58	4520	4540	4420	5860	3160	4510	4457.92	4.61	0	-12910	4786	4647	4556	4417	4326	4602	4372	300	1350	500	3150	5	1	60016964	2662	73.92	3.31	12	0.12	60.00	1341.00	8870	20240819	-50.00	4300	20240805	3.14	8870	-50.00	20240819	4300	3.14	20240805	8870	-50.00	20240819	4300	3.14	20240805	4.44	N	005690	500	300 억		2767603	N	N	102	N	00	N
145	20241205	090204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4515	5	2	0.11	17588615	3892	0.92	4520	4540	4515	5860	3160	4510	4519.17	4.61	0	-1647	4786	4647	4556	4417	4326	4602	4372	300	1350	500	3150	5	1	60016964	2710	75.25	3.37	12	0.01	60.00	1341.00	8870	20240819	-49.10	4300	20240805	5.00	8870	-49.10	20240819	4300	5.00	20240805	8870	-49.10	20240819	4300	5.00	20240805	4.44	N	005690	500	300 억		2767603	N	N	102	N	00	N
146	20241204	160201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4510	-215	5	-4.55	1886724150	415437	190.68	4580	4695	4465	6140	3310	4725	4541.48	4.76	0	-83359	4851	4787	4676	4612	4501	4820	4645	300	1415	500	3300	5	1	60016964	2707	75.17	3.36	12	0.69	60.00	1341.00	8870	20240819	-49.15	4300	20240805	4.88	8870	-49.15	20240819	4300	4.88	20240805	8870	-49.15	20240819	4300	4.88	20240805	4.50	N	005690	500	300 억		2855790	N	N	102	N	00	N
147	20241204	150203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4525	-200	5	-4.23	1763274600	388036	178.11	4580	4695	4465	6140	3310	4725	4544.01	4.76	0	-85923	4851	4787	4676	4612	4501	4820	4645	300	1415	500	3300	5	1	60016964	2716	75.42	3.37	12	0.65	60.00	1341.00	8870	20240819	-48.99	4300	20240805	5.23	8870	-48.99	20240819	4300	5.23	20240805	8870	-48.99	20240819	4300	5.23	20240805	4.50	N	005690	500	300 억		2855790	N	N	57	N	00	N
148	20241204	140202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4505	-220	5	-4.66	1632950005	359079	164.82	4580	4695	4465	6140	3310	4725	4547.51	4.76	0	-83987	4851	4787	4676	4612	4501	4820	4645	300	1415	500	3300	5	1	60016964	2704	75.08	3.36	12	0.60	60.00	1341.00	8870	20240819	-49.21	4300	20240805	4.77	8870	-49.21	20240819	4300	4.77	20240805	8870	-49.21	20240819	4300	4.77	20240805	4.50	N	005690	500	300 억		2855790	N	N	57	N	00	N
149	20241204	130202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4530	-195	5	-4.13	1515730590	333089	152.89	4580	4695	4465	6140	3310	4725	4550.42	4.76	0	-73544	4851	4787	4676	4612	4501	4820	4645	300	1415	500	3300	5	1	60016964	2719	75.50	3.38	12	0.55	60.00	1341.00	8870	20240819	-48.93	4300	20240805	5.35	8870	-48.93	20240819	4300	5.35	20240805	8870	-48.93	20240819	4300	5.35	20240805	4.50	N	005690	500	300 억		2855790	N	N	57	N	00	N
150	20241204	120202	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4510	-215	5	-4.55	1414789325	310720	142.62	4580	4695	4465	6140	3310	4725	4553.15	4.76	0	-76696	4851	4787	4676	4612	4501	4820	4645	300	1415	500	3300	5	1	60016964	2707	75.17	3.36	12	0.52	60.00	1341.00	8870	20240819	-49.15	4300	20240805	4.88	8870	-49.15	20240819	4300	4.88	20240805	8870	-49.15	20240819	4300	4.88	20240805	4.50	N	005690	500	300 억		2855790	N	N	57	N	00	N
151	20241204	110200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4500	-225	5	-4.76	1137016720	248761	114.18	4580	4695	4500	6140	3310	4725	4570.60	4.76	0	-64170	4851	4787	4676	4612	4501	4820	4645	300	1415	500	3300	5	1	60016964	2701	75.00	3.36	12	0.41	60.00	1341.00	8870	20240819	-49.27	4300	20240805	4.65	8870	-49.27	20240819	4300	4.65	20240805	8870	-49.27	20240819	4300	4.65	20240805	4.50	N	005690	500	300 억		2855790	N	N	57	N	00	N
152	20241204	100200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4565	-160	5	-3.39	767059925	167117	76.71	4580	4695	4520	6140	3310	4725	4589.80	4.76	0	-41874	4851	4787	4676	4612	4501	4820	4645	300	1415	500	3300	5	1	60016964	2740	76.08	3.40	12	0.28	60.00	1341.00	8870	20240819	-48.53	4300	20240805	6.16	8870	-48.53	20240819	4300	6.16	20240805	8870	-48.53	20240819	4300	6.16	20240805	4.50	N	005690	500	300 억		2855790	N	N	57	N	00	N
153	20241204	090203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4610	-115	5	-2.43	81417760	17698	8.12	4580	4695	4580	6140	3310	4725	4598.97	4.76	0	2031	4851	4787	4676	4612	4501	4820	4645	300	1415	500	3300	5	1	60016964	2767	76.83	3.44	12	0.03	60.00	1341.00	8870	20240819	-48.03	4300	20240805	7.21	8870	-48.03	20240819	4300	7.21	20240805	8870	-48.03	20240819	4300	7.21	20240805	4.50	N	005690	500	300 억		2855790	N	N	57	N	00	N
154	20241203	160210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4725	125	2	2.72	1009087215	215767	61.66	4565	4740	4565	5980	3220	4600	4676.74	4.61	0	89036	4880	4740	4660	4520	4440	4700	4480	300	1380	500	3220	5	1	60016964	2836	78.75	3.52	12	0.36	60.00	1341.00	8870	20240819	-46.73	4300	20240805	9.88	8870	-46.73	20240819	4300	9.88	20240805	8870	-46.73	20240819	4300	9.88	20240805	4.50	N	005690	500	300 억		2767701	N	N	57	N	00	N
155	20241203	150212	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4730	130	2	2.83	939360500	201020	57.44	4565	4740	4565	5980	3220	4600	4672.97	4.61	0	78268	4880	4740	4660	4520	4440	4700	4480	300	1380	500	3220	5	1	60016964	2839	78.83	3.53	12	0.33	60.00	1341.00	8870	20240819	-46.67	4300	20240805	10.00	8870	-46.67	20240819	4300	10.00	20240805	8870	-46.67	20240819	4300	10.00	20240805	4.50	N	005690	500	300 억		2767701	N	N	4	N	00	N
156	20241203	140207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4710	110	2	2.39	818626090	175486	50.15	4565	4720	4565	5980	3220	4600	4664.91	4.61	0	63424	4880	4740	4660	4520	4440	4700	4480	300	1380	500	3220	5	1	60016964	2827	78.50	3.51	12	0.29	60.00	1341.00	8870	20240819	-46.90	4300	20240805	9.53	8870	-46.90	20240819	4300	9.53	20240805	8870	-46.90	20240819	4300	9.53	20240805	4.50	N	005690	500	300 억		2767701	N	N	4	N	00	N
157	20241203	130211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4710	110	2	2.39	698391735	149947	42.85	4565	4710	4565	5980	3220	4600	4657.59	4.61	0	58968	4880	4740	4660	4520	4440	4700	4480	300	1380	500	3220	5	1	60016964	2827	78.50	3.51	12	0.25	60.00	1341.00	8870	20240819	-46.90	4300	20240805	9.53	8870	-46.90	20240819	4300	9.53	20240805	8870	-46.90	20240819	4300	9.53	20240805	4.50	N	005690	500	300 억		2767701	N	N	4	N	00	N
158	20241203	120218	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4690	90	2	1.96	560209740	120536	34.44	4565	4700	4565	5980	3220	4600	4647.65	4.61	0	42465	4880	4740	4660	4520	4440	4700	4480	300	1380	500	3220	5	1	60016964	2815	78.17	3.50	12	0.20	60.00	1341.00	8870	20240819	-47.13	4300	20240805	9.07	8870	-47.13	20240819	4300	9.07	20240805	8870	-47.13	20240819	4300	9.07	20240805	4.50	N	005690	500	300 억		2767701	N	N	4	N	00	N
159	20241203	110211	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4660	60	2	1.30	370210635	79943	22.84	4565	4665	4565	5980	3220	4600	4630.93	4.61	0	18477	4880	4740	4660	4520	4440	4700	4480	300	1380	500	3220	5	1	60016964	2797	77.67	3.48	12	0.13	60.00	1341.00	8870	20240819	-47.46	4300	20240805	8.37	8870	-47.46	20240819	4300	8.37	20240805	8870	-47.46	20240819	4300	8.37	20240805	4.50	N	005690	500	300 억		2767701	N	N	4	N	00	N
160	20241203	100203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4645	45	2	0.98	264462460	57223	16.35	4565	4650	4565	5980	3220	4600	4621.61	4.61	0	13656	4880	4740	4660	4520	4440	4700	4480	300	1380	500	3220	5	1	60016964	2788	77.42	3.46	12	0.10	60.00	1341.00	8870	20240819	-47.63	4300	20240805	8.02	8870	-47.63	20240819	4300	8.02	20240805	8870	-47.63	20240819	4300	8.02	20240805	4.50	N	005690	500	300 억		2767701	N	N	4	N	00	N
161	20241203	090203	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4585	-15	5	-0.33	19838175	4336	1.24	4565	4610	4565	5980	3220	4600	4575.22	4.61	0	1312	4880	4740	4660	4520	4440	4700	4480	300	1380	500	3220	5	1	60016964	2752	76.42	3.42	12	0.01	60.00	1341.00	8870	20240819	-48.31	4300	20240805	6.63	8870	-48.31	20240819	4300	6.63	20240805	8870	-48.31	20240819	4300	6.63	20240805	4.50	N	005690	500	300 억		2767701	N	N	4	N	00	N
162	20241202	160159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4600	-135	5	-2.85	1571795305	338419	87.89	4740	4800	4580	6150	3315	4735	4644.53	4.64	0	-21151	5035	4885	4800	4650	4565	4842	4607	300	1415	500	3310	5	1	60016964	2761	76.67	3.43	12	0.56	60.00	1341.00	8870	20240819	-48.14	4300	20240805	6.98	8870	-48.14	20240819	4300	6.98	20240805	8870	-48.14	20240819	4300	6.98	20240805	4.55	N	005690	500	300 억		2784718	N	N	4	N	00	N
163	20241202	150204	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4595	-140	5	-2.96	1386460385	298026	77.40	4740	4800	4585	6150	3315	4735	4652.13	4.64	0	-2673	5035	4885	4800	4650	4565	4842	4607	300	1415	500	3310	5	1	60016964	2758	76.58	3.43	12	0.50	60.00	1341.00	8870	20240819	-48.20	4300	20240805	6.86	8870	-48.20	20240819	4300	6.86	20240805	8870	-48.20	20240819	4300	6.86	20240805	4.55	N	005690	500	300 억		2784718	N	N	0	N	00	N
164	20241202	140205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4605	-130	5	-2.75	1230090985	264063	68.58	4740	4800	4585	6150	3315	4735	4658.31	4.64	0	1868	5035	4885	4800	4650	4565	4842	4607	300	1415	500	3310	5	1	60016964	2764	76.75	3.43	12	0.44	60.00	1341.00	8870	20240819	-48.08	4300	20240805	7.09	8870	-48.08	20240819	4300	7.09	20240805	8870	-48.08	20240819	4300	7.09	20240805	4.55	N	005690	500	300 억		2784718	N	N	0	N	00	N
165	20241202	130207	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4630	-105	5	-2.22	1121206910	240481	62.45	4740	4800	4585	6150	3315	4735	4662.34	4.64	0	5104	5035	4885	4800	4650	4565	4842	4607	300	1415	500	3310	5	1	60016964	2779	77.17	3.45	12	0.40	60.00	1341.00	8870	20240819	-47.80	4300	20240805	7.67	8870	-47.80	20240819	4300	7.67	20240805	8870	-47.80	20240819	4300	7.67	20240805	4.55	N	005690	500	300 억		2784718	N	N	0	N	00	N
166	20241202	120210	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4595	-140	5	-2.96	904224680	193320	50.21	4740	4800	4595	6150	3315	4735	4677.33	4.64	0	7996	5035	4885	4800	4650	4565	4842	4607	300	1415	500	3310	5	1	60016964	2758	76.58	3.43	12	0.32	60.00	1341.00	8870	20240819	-48.20	4300	20240805	6.86	8870	-48.20	20240819	4300	6.86	20240805	8870	-48.20	20240819	4300	6.86	20240805	4.55	N	005690	500	300 억		2784718	N	N	0	N	00	N
167	20241202	110159	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4675	-60	5	-1.27	539003815	114266	29.68	4740	4800	4640	6150	3315	4735	4717.09	4.64	0	-3862	5035	4885	4800	4650	4565	4842	4607	300	1415	500	3310	5	1	60016964	2806	77.92	3.49	12	0.19	60.00	1341.00	8870	20240819	-47.29	4300	20240805	8.72	8870	-47.29	20240819	4300	8.72	20240805	8870	-47.29	20240819	4300	8.72	20240805	4.55	N	005690	500	300 억		2784718	N	N	0	N	00	N
168	20241202	100200	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4700	-35	5	-0.74	363230115	76544	19.88	4740	4800	4695	6150	3315	4735	4745.38	4.64	0	-9707	5035	4885	4800	4650	4565	4842	4607	300	1415	500	3310	5	1	60016964	2821	78.33	3.50	12	0.13	60.00	1341.00	8870	20240819	-47.01	4300	20240805	9.30	8870	-47.01	20240819	4300	9.30	20240805	8870	-47.01	20240819	4300	9.30	20240805	4.55	N	005690	500	300 억		2784718	N	N	0	N	00	N
169	20241202	090201	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	4790	55	2	1.16	82056555	17274	4.49	4740	4790	4740	6150	3315	4735	4750.34	4.64	0	6040	5035	4885	4800	4650	4565	4842	4607	300	1415	500	3310	5	1	60016964	2875	79.83	3.57	12	0.03	60.00	1341.00	8870	20240819	-46.00	4300	20240805	11.40	8870	-46.00	20240819	4300	11.40	20240805	8870	-46.00	20240819	4300	11.40	20240805	4.55	N	005690	500	300 억		2784718	N	N	0	N	00	N