KissMeData/068270/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

82 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	160643	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	7100	2	3.94	99663028300	531670	92.96	180000	190200	179800	234500	126300	180400	187455.07	22.13	26087	52340	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	407022	51.53	2.15	12	0.24	3639.00	87089.00	230177	20240102	-18.54	153101	20241115	22.47	230177	-18.54	20240102	153101	22.47	20241115	241000	-22.20	20240102	160300	16.97	20241115	0.92	N	068270	1000	2205 억	48034027	N	N	3360	N	N
3	20241231	150645	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	7100	2	3.94	99663028300	531670	92.96	180000	190200	179800	234500	126300	180400	187455.07	22.13	26087	52340	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	407022	51.53	2.15	12	0.24	3639.00	87089.00	230177	20240102	-18.54	153101	20241115	22.47	230177	-18.54	20240102	153101	22.47	20241115	241000	-22.20	20240102	160300	16.97	20241115	0.92	N	068270	1000	2205 억	48034027	N	N	3360	N	N
4	20241231	140642	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	7100	2	3.94	99663028300	531670	92.96	180000	190200	179800	234500	126300	180400	187455.07	22.13	26087	52340	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	407022	51.53	2.15	12	0.24	3639.00	87089.00	230177	20240102	-18.54	153101	20241115	22.47	230177	-18.54	20240102	153101	22.47	20241115	241000	-22.20	20240102	160300	16.97	20241115	0.92	N	068270	1000	2205 억	48034027	N	N	3360	N	N
5	20241231	130644	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	7100	2	3.94	99663028300	531670	92.96	180000	190200	179800	234500	126300	180400	187455.07	22.13	26087	52340	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	407022	51.53	2.15	12	0.24	3639.00	87089.00	230177	20240102	-18.54	153101	20241115	22.47	230177	-18.54	20240102	153101	22.47	20241115	241000	-22.20	20240102	160300	16.97	20241115	0.92	N	068270	1000	2205 억	48034027	N	N	3360	N	N
6	20241231	120644	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	7100	2	3.94	99663028300	531670	92.96	180000	190200	179800	234500	126300	180400	187455.07	22.13	26087	52340	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	407022	51.53	2.15	12	0.24	3639.00	87089.00	230177	20240102	-18.54	153101	20241115	22.47	230177	-18.54	20240102	153101	22.47	20241115	241000	-22.20	20240102	160300	16.97	20241115	0.92	N	068270	1000	2205 억	48034027	N	N	3360	N	N
7	20241231	110642	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	7100	2	3.94	99663028300	531670	92.96	180000	190200	179800	234500	126300	180400	187455.07	22.13	26087	52340	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	407022	51.53	2.15	12	0.24	3639.00	87089.00	230177	20240102	-18.54	153101	20241115	22.47	230177	-18.54	20240102	153101	22.47	20241115	241000	-22.20	20240102	160300	16.97	20241115	0.92	N	068270	1000	2205 억	48034027	N	N	3360	N	N
8	20241231	100639	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	7100	2	3.94	99663028300	531670	92.96	180000	190200	179800	234500	126300	180400	187455.07	22.13	26087	52340	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	407022	51.53	2.15	12	0.24	3639.00	87089.00	230177	20240102	-18.54	153101	20241115	22.47	230177	-18.54	20240102	153101	22.47	20241115	241000	-22.20	20240102	160300	16.97	20241115	0.92	N	068270	1000	2205 억	48034027	N	N	3360	N	N
9	20241231	090645	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	7100	2	3.94	99663028300	531670	92.96	180000	190200	179800	234500	126300	180400	187455.07	22.13	26087	52340	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	407022	51.53	2.15	12	0.24	3639.00	87089.00	230177	20240102	-18.54	153101	20241115	22.47	230177	-18.54	20240102	153101	22.47	20241115	241000	-22.20	20240102	160300	16.97	20241115	0.92	N	068270	1000	2205 억	48034027	N	N	3360	N	N
10	20241230	160640	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187500	7100	2	3.94	98569655800	525838	91.94	180000	190200	179800	234500	126300	180400	187455.07	22.12	0	52340	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	407022	51.53	2.15	12	0.24	3639.00	87089.00	230177	20240102	-18.54	153101	20241115	22.47	230177	-18.54	20240102	153101	22.47	20241115	241000	-22.20	20240102	160300	16.97	20241115	0.92	N	068270	1000	2205 억	48007940	N	N	3308	N	N
11	20241230	150644	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188600	8200	2	4.55	83859023600	447502	78.24	180000	190200	179800	234500	126300	180400	187396.68	22.12	0	74944	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	409410	51.83	2.17	12	0.21	3639.00	87089.00	230177	20240102	-18.06	153101	20241115	23.19	230177	-18.06	20240102	153101	23.19	20241115	241000	-21.74	20240102	160300	17.65	20241115	0.92	N	068270	1000	2205 억	48007940	N	N	2974	N	N
12	20241230	140643	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	187400	7000	2	3.88	72317798000	386232	67.53	180000	190200	179800	234500	126300	180400	187242.73	22.12	0	85632	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	406805	51.50	2.15	12	0.18	3639.00	87089.00	230177	20240102	-18.58	153101	20241115	22.40	230177	-18.58	20240102	153101	22.40	20241115	241000	-22.24	20240102	160300	16.91	20241115	0.92	N	068270	1000	2205 억	48007940	N	N	2974	N	N
13	20241230	130642	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188800	8400	2	4.66	65203045400	348348	60.90	180000	190200	179800	234500	126300	180400	187181.69	22.12	0	92716	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	409844	51.88	2.17	12	0.16	3639.00	87089.00	230177	20240102	-17.98	153101	20241115	23.32	230177	-17.98	20240102	153101	23.32	20241115	241000	-21.66	20240102	160300	17.78	20241115	0.92	N	068270	1000	2205 억	48007940	N	N	2974	N	N
14	20241230	120640	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	188500	8100	2	4.49	60731616800	324637	56.76	180000	190200	179800	234500	126300	180400	187079.47	22.12	0	89597	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	409193	51.80	2.16	12	0.15	3639.00	87089.00	230177	20240102	-18.11	153101	20241115	23.12	230177	-18.11	20240102	153101	23.12	20241115	241000	-21.78	20240102	160300	17.59	20241115	0.92	N	068270	1000	2205 억	48007940	N	N	2974	N	N
15	20241230	110642	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	189500	9100	2	5.04	56177990500	300526	52.54	180000	190200	179800	234500	126300	180400	186936.46	22.12	0	89423	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	411364	52.07	2.18	12	0.14	3639.00	87089.00	230177	20240102	-17.67	153101	20241115	23.77	230177	-17.67	20240102	153101	23.77	20241115	241000	-21.37	20240102	160300	18.22	20241115	0.92	N	068270	1000	2205 억	48007940	N	N	2974	N	N
16	20241230	100642	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	189200	8800	2	4.88	44973838600	241344	42.20	180000	190200	179800	234500	126300	180400	186352.26	22.12	0	69073	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	410713	51.99	2.17	12	0.11	3639.00	87089.00	230177	20240102	-17.80	153101	20241115	23.58	230177	-17.80	20240102	153101	23.58	20241115	241000	-21.49	20240102	160300	18.03	20241115	0.92	N	068270	1000	2205 억	48007940	N	N	2974	N	N
17	20241230	090644	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	181900	1500	2	0.83	5788479800	32000	5.59	180000	181900	179800	234500	126300	180400	180893.00	22.12	0	12271	190000	185200	181000	176200	172000	183100	174100	2205	54100	1000	137100	100	1	217078554	394866	49.99	2.09	12	0.01	3639.00	87089.00	230177	20240102	-20.97	153101	20241115	18.81	230177	-20.97	20240102	153101	18.81	20241115	241000	-24.52	20240102	160300	13.47	20241115	0.92	N	068270	1000	2205 억	48007940	N	N	2974	N	N
18	20241227	160639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180400	-2500	5	-1.37	102451170800	567923	97.34	183200	185800	176800	237500	128100	182900	180377.76	22.16	0	-81282	189649	186274	184109	180734	178569	185192	179652	2205	54600	1000	139000	100	1	217078554	391610	49.57	2.07	12	0.26	3639.00	87089.00	230177	20240102	-21.63	153101	20241115	17.83	230177	-21.63	20240102	153101	17.83	20241115	241000	-25.15	20240102	160300	12.54	20241115	0.91	N	068270	1000	2205 억	48096789	N	N	2972	N	N
19	20241227	150639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180200	-2700	5	-1.48	94898901900	526077	90.17	183200	185800	176800	237500	128100	182900	180369.80	22.16	0	-78938	189649	186274	184109	180734	178569	185192	179652	2205	54600	1000	139000	100	1	217078554	391176	49.52	2.07	12	0.24	3639.00	87089.00	230177	20240102	-21.71	153101	20241115	17.70	230177	-21.71	20240102	153101	17.70	20241115	241000	-25.23	20240102	160300	12.41	20241115	0.91	N	068270	1000	2205 억	48096789	N	N	994	N	N
20	20241227	140641	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181000	-1900	5	-1.04	86071025000	477237	81.80	183200	185800	176800	237500	128100	182900	180330.45	22.16	0	-68693	189649	186274	184109	180734	178569	185192	179652	2205	54600	1000	139000	100	1	217078554	392912	49.74	2.08	12	0.22	3639.00	87089.00	230177	20240102	-21.36	153101	20241115	18.22	230177	-21.36	20240102	153101	18.22	20241115	241000	-24.90	20240102	160300	12.91	20241115	0.91	N	068270	1000	2205 억	48096789	N	N	994	N	N
21	20241227	130640	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177900	-5000	5	-2.73	74152875000	410891	70.43	183200	185800	176800	237500	128100	182900	180443.68	22.16	0	-72922	189649	186274	184109	180734	178569	185192	179652	2205	54600	1000	139000	100	1	217078554	386183	48.89	2.04	12	0.19	3639.00	87089.00	230177	20240102	-22.71	153101	20241115	16.20	230177	-22.71	20240102	153101	16.20	20241115	241000	-26.18	20240102	160300	10.98	20241115	0.91	N	068270	1000	2205 억	48096789	N	N	994	N	N
22	20241227	120640	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177900	-5000	5	-2.73	68310308000	378056	64.80	183200	185800	176800	237500	128100	182900	180663.79	22.16	0	-68983	189649	186274	184109	180734	178569	185192	179652	2205	54600	1000	139000	100	1	217078554	386183	48.89	2.04	12	0.17	3639.00	87089.00	230177	20240102	-22.71	153101	20241115	16.20	230177	-22.71	20240102	153101	16.20	20241115	241000	-26.18	20240102	160300	10.98	20241115	0.91	N	068270	1000	2205 억	48096789	N	N	994	N	N
23	20241227	110639	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	-5600	5	-3.06	59421181300	328154	56.24	183200	185800	176800	237500	128100	182900	181053.78	22.16	0	-62927	189649	186274	184109	180734	178569	185192	179652	2205	54600	1000	139000	100	1	217078554	384880	48.72	2.04	12	0.15	3639.00	87089.00	230177	20240102	-22.97	153101	20241115	15.81	230177	-22.97	20240102	153101	15.81	20241115	241000	-26.43	20240102	160300	10.61	20241115	0.91	N	068270	1000	2205 억	48096789	N	N	994	N	N
24	20241227	100638	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180800	-2100	5	-1.15	34449743900	188728	32.35	183200	185800	180500	237500	128100	182900	182528.30	22.16	0	-36159	189649	186274	184109	180734	178569	185192	179652	2205	54600	1000	139000	100	1	217078554	392478	49.68	2.08	12	0.09	3639.00	87089.00	230177	20240102	-21.45	153101	20241115	18.09	230177	-21.45	20240102	153101	18.09	20241115	241000	-24.98	20240102	160300	12.79	20241115	0.91	N	068270	1000	2205 억	48096789	N	N	994	N	N
25	20241227	090641	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	-400	5	-0.22	15138800600	82488	14.14	183200	185800	182200	237500	128100	182900	183560.53	22.16	0	-9661	189649	186274	184109	180734	178569	185192	179652	2205	54600	1000	139000	100	1	217078554	396168	50.15	2.10	12	0.04	3639.00	87089.00	230177	20240102	-20.71	153101	20241115	19.20	230177	-20.71	20240102	153101	19.20	20241115	241000	-24.27	20240102	160300	13.85	20241115	0.91	N	068270	1000	2205 억	48096789	N	N	994	N	N
26	20241226	160637	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191500	-2900	5	-1.49	114155040200	591077	164.00	194400	196300	190500	252500	136100	194400	193140.43	22.21	0	-15940	196266	195332	193766	192832	191266	195800	193300	2205	58100	1000	147740	100	1	217078554	415705	52.62	2.20	12	0.27	3639.00	87089.00	241000	20240102	-20.54	160300	20241115	19.46	241000	-20.54	20240102	160300	19.46	20241115	241000	-20.54	20240102	160300	19.46	20241115	0.91	N	068270	1000	2205 억	48215595	N	N	994	N	N
27	20241226	150634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192000	-2400	5	-1.23	93469375100	483151	134.06	194400	196300	190500	252500	136100	194400	193457.89	22.21	0	-40066	196266	195332	193766	192832	191266	195800	193300	2205	58100	1000	147740	100	1	217078554	416791	52.76	2.20	12	0.22	3639.00	87089.00	241000	20240102	-20.33	160300	20241115	19.78	241000	-20.33	20240102	160300	19.78	20241115	241000	-20.33	20240102	160300	19.78	20241115	0.91	N	068270	1000	2205 억	48215595	N	N	3140	N	N
28	20241226	140633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191100	-3300	5	-1.70	69544897800	358237	99.40	194400	196300	191100	252500	136100	194400	194130.97	22.21	0	-40106	196266	195332	193766	192832	191266	195800	193300	2205	58100	1000	147740	100	1	217078554	414837	52.51	2.19	12	0.17	3639.00	87089.00	241000	20240102	-20.71	160300	20241115	19.21	241000	-20.71	20240102	160300	19.21	20241115	241000	-20.71	20240102	160300	19.21	20241115	0.91	N	068270	1000	2205 억	48215595	N	N	3140	N	N
29	20241226	130636	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193600	-800	5	-0.41	51705798700	265647	73.71	194400	196300	193600	252500	136100	194400	194641.01	22.21	0	-29075	196266	195332	193766	192832	191266	195800	193300	2205	58100	1000	147740	100	1	217078554	420264	53.20	2.22	12	0.12	3639.00	87089.00	241000	20240102	-19.67	160300	20241115	20.77	241000	-19.67	20240102	160300	20.77	20241115	241000	-19.67	20240102	160300	20.77	20241115	0.91	N	068270	1000	2205 억	48215595	N	N	3140	N	N
30	20241226	120631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194300	-100	5	-0.05	42579644700	218601	60.65	194400	196300	194000	252500	136100	194400	194782.48	22.21	0	-12207	196266	195332	193766	192832	191266	195800	193300	2205	58100	1000	147740	100	1	217078554	421784	53.39	2.23	12	0.10	3639.00	87089.00	241000	20240102	-19.38	160300	20241115	21.21	241000	-19.38	20240102	160300	21.21	20241115	241000	-19.38	20240102	160300	21.21	20241115	0.91	N	068270	1000	2205 억	48215595	N	N	3140	N	N
31	20241226	110634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194300	-100	5	-0.05	36340908600	186515	51.75	194400	196300	194000	252500	136100	194400	194841.75	22.21	0	-11612	196266	195332	193766	192832	191266	195800	193300	2205	58100	1000	147740	100	1	217078554	421784	53.39	2.23	12	0.09	3639.00	87089.00	241000	20240102	-19.38	160300	20241115	21.21	241000	-19.38	20240102	160300	21.21	20241115	241000	-19.38	20240102	160300	21.21	20241115	0.91	N	068270	1000	2205 억	48215595	N	N	3140	N	N
32	20241226	100634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194700	300	2	0.15	26793012300	137382	38.12	194400	196300	194300	252500	136100	194400	195025.65	22.21	0	4744	196266	195332	193766	192832	191266	195800	193300	2205	58100	1000	147740	100	1	217078554	422652	53.50	2.24	12	0.06	3639.00	87089.00	241000	20240102	-19.21	160300	20241115	21.46	241000	-19.21	20240102	160300	21.46	20241115	241000	-19.21	20240102	160300	21.46	20241115	0.91	N	068270	1000	2205 억	48215595	N	N	3140	N	N
33	20241226	090635	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194800	400	2	0.21	8888499000	45559	12.64	194400	196300	194400	252500	136100	194400	195098.67	22.21	0	2470	196266	195332	193766	192832	191266	195800	193300	2205	58100	1000	147740	100	1	217078554	422869	53.53	2.24	12	0.02	3639.00	87089.00	241000	20240102	-19.17	160300	20241115	21.52	241000	-19.17	20240102	160300	21.52	20241115	241000	-19.17	20240102	160300	21.52	20241115	0.91	N	068270	1000	2205 억	48215595	N	N	3140	N	N
34	20241224	160633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194400	500	2	0.26	69268252000	357789	125.79	193900	194700	192200	252000	135800	193900	193596.30	22.23	0	-33948	195633	194766	193633	192766	191633	195200	193200	2205	58100	1000	147360	100	1	217078554	422001	53.42	2.23	12	0.16	3639.00	87089.00	241000	20240102	-19.34	160300	20241115	21.27	241000	-19.34	20240102	160300	21.27	20241115	241000	-19.34	20240102	160300	21.27	20241115	0.93	N	068270	1000	2205 억	48253945	N	N	3140	N	N
35	20241224	150634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194300	400	2	0.21	57910035100	299340	105.24	193900	194700	192200	252000	135800	193900	193459.05	22.23	0	-26252	195633	194766	193633	192766	191633	195200	193200	2205	58100	1000	147360	100	1	217078554	421784	53.39	2.23	12	0.14	3639.00	87089.00	241000	20240102	-19.38	160300	20241115	21.21	241000	-19.38	20240102	160300	21.21	20241115	241000	-19.38	20240102	160300	21.21	20241115	0.93	N	068270	1000	2205 억	48253945	N	N	1918	N	N
36	20241224	140632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193900	0	3	0.00	45936262600	237514	83.50	193900	194700	192200	252000	135800	193900	193404.43	22.23	0	-21864	195633	194766	193633	192766	191633	195200	193200	2205	58100	1000	147360	100	1	217078554	420915	53.28	2.23	12	0.11	3639.00	87089.00	241000	20240102	-19.54	160300	20241115	20.96	241000	-19.54	20240102	160300	20.96	20241115	241000	-19.54	20240102	160300	20.96	20241115	0.93	N	068270	1000	2205 억	48253945	N	N	1918	N	N
37	20241224	130633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193300	-600	5	-0.31	33274799600	172303	60.58	193900	194500	192200	252000	135800	193900	193117.91	22.23	0	-37073	195633	194766	193633	192766	191633	195200	193200	2205	58100	1000	147360	100	1	217078554	419613	53.12	2.22	12	0.08	3639.00	87089.00	241000	20240102	-19.79	160300	20241115	20.59	241000	-19.79	20240102	160300	20.59	20241115	241000	-19.79	20240102	160300	20.59	20241115	0.93	N	068270	1000	2205 억	48253945	N	N	1918	N	N
38	20241224	120633	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192700	-1200	5	-0.62	29241947900	151400	53.23	193900	194500	192200	252000	135800	193900	193143.62	22.23	0	-38960	195633	194766	193633	192766	191633	195200	193200	2205	58100	1000	147360	100	1	217078554	418310	52.95	2.21	12	0.07	3639.00	87089.00	241000	20240102	-20.04	160300	20241115	20.21	241000	-20.04	20240102	160300	20.21	20241115	241000	-20.04	20240102	160300	20.21	20241115	0.93	N	068270	1000	2205 억	48253945	N	N	1918	N	N
39	20241224	110634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192700	-1200	5	-0.62	23476978100	121487	42.71	193900	194500	192200	252000	135800	193900	193246.81	22.23	0	-38477	195633	194766	193633	192766	191633	195200	193200	2205	58100	1000	147360	100	1	217078554	418310	52.95	2.21	12	0.06	3639.00	87089.00	241000	20240102	-20.04	160300	20241115	20.21	241000	-20.04	20240102	160300	20.21	20241115	241000	-20.04	20240102	160300	20.21	20241115	0.93	N	068270	1000	2205 억	48253945	N	N	1918	N	N
40	20241224	100634	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192400	-1500	5	-0.77	19024924400	98360	34.58	193900	194500	192300	252000	135800	193900	193421.33	22.23	0	-34423	195633	194766	193633	192766	191633	195200	193200	2205	58100	1000	147360	100	1	217078554	417659	52.87	2.21	12	0.05	3639.00	87089.00	241000	20240102	-20.17	160300	20241115	20.02	241000	-20.17	20240102	160300	20.02	20241115	241000	-20.17	20240102	160300	20.02	20241115	0.93	N	068270	1000	2205 억	48253945	N	N	1918	N	N
41	20241224	090636	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193900	0	3	0.00	5727917500	29532	10.38	193900	194500	193600	252000	135800	193900	193956.31	22.23	0	-9086	195633	194766	193633	192766	191633	195200	193200	2205	58100	1000	147360	100	1	217078554	420915	53.28	2.23	12	0.01	3639.00	87089.00	241000	20240102	-19.54	160300	20241115	20.96	241000	-19.54	20240102	160300	20.96	20241115	241000	-19.54	20240102	160300	20.96	20241115	0.93	N	068270	1000	2205 억	48253945	N	N	1918	N	N
42	20241223	160628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193900	1400	2	0.73	54494662500	281468	67.62	193300	194500	192500	250000	134800	192500	193600.15	22.24	-13456	-10841	195100	193800	191700	190400	188300	194450	191050	2205	57500	1000	146300	100	1	217078554	420915	53.28	2.23	12	0.13	3639.00	87089.00	241000	20240102	-19.54	160300	20241115	20.96	241000	-19.54	20240102	160300	20.96	20241115	241000	-19.54	20240102	160300	20.96	20241115	0.89	N	068270	1000	2205 억	48275084	N	N	1918	N	N
43	20241223	150632	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193800	1300	2	0.68	45165556200	233345	56.06	193300	194500	192500	250000	134800	192500	193556.99	22.24	-13456	-17162	195100	193800	191700	190400	188300	194450	191050	2205	57500	1000	146300	100	1	217078554	420698	53.26	2.23	12	0.11	3639.00	87089.00	241000	20240102	-19.59	160300	20241115	20.90	241000	-19.59	20240102	160300	20.90	20241115	241000	-19.59	20240102	160300	20.90	20241115	0.89	N	068270	1000	2205 억	48275084	N	N	2524	N	N
44	20241223	140628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193500	1000	2	0.52	38246543000	197630	47.48	193300	194500	192500	250000	134800	192500	193526.00	22.24	-13456	-18965	195100	193800	191700	190400	188300	194450	191050	2205	57500	1000	146300	100	1	217078554	420047	53.17	2.22	12	0.09	3639.00	87089.00	241000	20240102	-19.71	160300	20241115	20.71	241000	-19.71	20240102	160300	20.71	20241115	241000	-19.71	20240102	160300	20.71	20241115	0.89	N	068270	1000	2205 억	48275084	N	N	2524	N	N
45	20241223	130628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193400	900	2	0.47	33521244400	173207	41.61	193300	194500	192500	250000	134800	192500	193532.85	22.24	-13456	-21238	195100	193800	191700	190400	188300	194450	191050	2205	57500	1000	146300	100	1	217078554	419830	53.15	2.22	12	0.08	3639.00	87089.00	241000	20240102	-19.75	160300	20241115	20.65	241000	-19.75	20240102	160300	20.65	20241115	241000	-19.75	20240102	160300	20.65	20241115	0.89	N	068270	1000	2205 억	48275084	N	N	2524	N	N
46	20241223	120629	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193400	900	2	0.47	30104010900	155534	37.36	193300	194500	192500	250000	134800	192500	193552.61	22.24	-13456	-17593	195100	193800	191700	190400	188300	194450	191050	2205	57500	1000	146300	100	1	217078554	419830	53.15	2.22	12	0.07	3639.00	87089.00	241000	20240102	-19.75	160300	20241115	20.65	241000	-19.75	20240102	160300	20.65	20241115	241000	-19.75	20240102	160300	20.65	20241115	0.89	N	068270	1000	2205 억	48275084	N	N	2524	N	N
47	20241223	110628	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193700	1200	2	0.62	25744871000	133009	31.95	193300	194500	192500	250000	134800	192500	193557.36	22.24	-13456	-10806	195100	193800	191700	190400	188300	194450	191050	2205	57500	1000	146300	100	1	217078554	420481	53.23	2.22	12	0.06	3639.00	87089.00	241000	20240102	-19.63	160300	20241115	20.84	241000	-19.63	20240102	160300	20.84	20241115	241000	-19.63	20240102	160300	20.84	20241115	0.89	N	068270	1000	2205 억	48275084	N	N	2524	N	N
48	20241223	100624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193700	1200	2	0.62	19731910400	101976	24.50	193300	194500	192500	250000	134800	192500	193495.63	22.24	-13456	-6571	195100	193800	191700	190400	188300	194450	191050	2205	57500	1000	146300	100	1	217078554	420481	53.23	2.22	12	0.05	3639.00	87089.00	241000	20240102	-19.63	160300	20241115	20.84	241000	-19.63	20240102	160300	20.84	20241115	241000	-19.63	20240102	160300	20.84	20241115	0.89	N	068270	1000	2205 억	48275084	N	N	2524	N	N
49	20241223	090627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193300	800	2	0.42	5351463300	27667	6.65	193300	194000	192800	250000	134800	192500	193424.05	22.24	-13456	-6238	195100	193800	191700	190400	188300	194450	191050	2205	57500	1000	146300	100	1	217078554	419613	53.12	2.22	12	0.01	3639.00	87089.00	241000	20240102	-19.79	160300	20241115	20.59	241000	-19.79	20240102	160300	20.59	20241115	241000	-19.79	20240102	160300	20.59	20241115	0.89	N	068270	1000	2205 억	48275084	N	N	2524	N	N
50	20241220	160624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192500	100	2	0.05	78311325300	408934	60.10	191100	193000	189600	250000	134700	192400	191495.14	22.30	-10200	4519	198133	195266	193633	190766	189133	194450	189950	2205	57600	1000	146220	100	1	217078554	417876	52.90	2.21	12	0.19	3639.00	87089.00	241000	20240102	-20.12	160300	20241115	20.09	241000	-20.12	20240102	160300	20.09	20241115	241000	-20.12	20240102	160300	20.09	20241115	0.90	N	068270	1000	2205 억	48406416	N	N	2524	N	N
51	20241220	150627	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191500	-900	5	-0.47	56422915700	295117	43.37	191100	193000	189600	250000	134700	192400	191187.07	22.30	-10200	1101	198133	195266	193633	190766	189133	194450	189950	2205	57600	1000	146220	100	1	217078554	415705	52.62	2.20	12	0.14	3639.00	87089.00	241000	20240102	-20.54	160300	20241115	19.46	241000	-20.54	20240102	160300	19.46	20241115	241000	-20.54	20240102	160300	19.46	20241115	0.90	N	068270	1000	2205 억	48406416	N	N	3663	N	N
52	20241220	140626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191100	-1300	5	-0.68	48142425800	251858	37.02	191100	193000	189600	250000	134700	192400	191147.61	22.30	-10200	-1052	198133	195266	193633	190766	189133	194450	189950	2205	57600	1000	146220	100	1	217078554	414837	52.51	2.19	12	0.12	3639.00	87089.00	241000	20240102	-20.71	160300	20241115	19.21	241000	-20.71	20240102	160300	19.21	20241115	241000	-20.71	20240102	160300	19.21	20241115	0.90	N	068270	1000	2205 억	48406416	N	N	3663	N	N
53	20241220	130624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	190700	-1700	5	-0.88	40125379000	209793	30.83	191100	193000	189600	250000	134700	192400	191260.15	22.30	-10200	-8707	198133	195266	193633	190766	189133	194450	189950	2205	57600	1000	146220	100	1	217078554	413969	52.40	2.19	12	0.10	3639.00	87089.00	241000	20240102	-20.87	160300	20241115	18.96	241000	-20.87	20240102	160300	18.96	20241115	241000	-20.87	20240102	160300	18.96	20241115	0.90	N	068270	1000	2205 억	48406416	N	N	3663	N	N
54	20241220	120623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191700	-700	5	-0.36	35554833200	185905	27.32	191100	193000	189600	250000	134700	192400	191250.86	22.30	-10200	-10618	198133	195266	193633	190766	189133	194450	189950	2205	57600	1000	146220	100	1	217078554	416140	52.68	2.20	12	0.09	3639.00	87089.00	241000	20240102	-20.46	160300	20241115	19.59	241000	-20.46	20240102	160300	19.59	20241115	241000	-20.46	20240102	160300	19.59	20241115	0.90	N	068270	1000	2205 억	48406416	N	N	3663	N	N
55	20241220	110625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191200	-1200	5	-0.62	30172310500	157800	23.19	191100	193000	189600	250000	134700	192400	191203.77	22.30	-10200	-10717	198133	195266	193633	190766	189133	194450	189950	2205	57600	1000	146220	100	1	217078554	415054	52.54	2.20	12	0.07	3639.00	87089.00	241000	20240102	-20.66	160300	20241115	19.28	241000	-20.66	20240102	160300	19.28	20241115	241000	-20.66	20240102	160300	19.28	20241115	0.90	N	068270	1000	2205 억	48406416	N	N	3663	N	N
56	20241220	100625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192300	-100	5	-0.05	22676024900	118684	17.44	191100	193000	189600	250000	134700	192400	191058.83	22.30	-10200	-4506	198133	195266	193633	190766	189133	194450	189950	2205	57600	1000	146220	100	1	217078554	417442	52.84	2.21	12	0.05	3639.00	87089.00	241000	20240102	-20.21	160300	20241115	19.96	241000	-20.21	20240102	160300	19.96	20241115	241000	-20.21	20240102	160300	19.96	20241115	0.90	N	068270	1000	2205 억	48406416	N	N	3663	N	N
57	20241220	090626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191100	-1300	5	-0.68	5235162600	27349	4.02	191100	192400	190700	250000	134700	192400	191409.87	22.30	-10200	-5911	198133	195266	193633	190766	189133	194450	189950	2205	57600	1000	146220	100	1	217078554	414837	52.51	2.19	12	0.01	3639.00	87089.00	241000	20240102	-20.71	160300	20241115	19.21	241000	-20.71	20240102	160300	19.21	20241115	241000	-20.71	20240102	160300	19.21	20241115	0.90	N	068270	1000	2205 억	48406416	N	N	3663	N	N
58	20241219	160624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192400	-6800	5	-3.41	130841849600	676112	9.98	194100	196500	192000	258500	139500	199200	193524.69	22.39	0	-193526	204133	201666	197433	194966	190733	202900	196200	2205	59300	1000	151390	100	1	217078554	417659	52.87	2.21	12	0.31	3639.00	87089.00	241000	20240102	-20.17	160300	20241115	20.02	241000	-20.17	20240102	160300	20.02	20241115	241000	-20.17	20240102	160300	20.02	20241115	0.89	N	068270	1000	2205 억	48598076	N	N	3663	N	N
59	20241219	150622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192200	-7000	5	-3.51	110825626200	572096	8.45	194100	196500	192000	258500	139500	199200	193717.84	22.39	0	-166769	204133	201666	197433	194966	190733	202900	196200	2205	59300	1000	151390	100	1	217078554	417225	52.82	2.21	12	0.26	3639.00	87089.00	241000	20240102	-20.25	160300	20241115	19.90	241000	-20.25	20240102	160300	19.90	20241115	241000	-20.25	20240102	160300	19.90	20241115	0.89	N	068270	1000	2205 억	48598076	N	N	3426	N	N
60	20241219	140623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193500	-5700	5	-2.86	89348383500	460622	6.80	194100	196500	192800	258500	139500	199200	193972.46	22.39	0	-144382	204133	201666	197433	194966	190733	202900	196200	2205	59300	1000	151390	100	1	217078554	420047	53.17	2.22	12	0.21	3639.00	87089.00	241000	20240102	-19.71	160300	20241115	20.71	241000	-19.71	20240102	160300	20.71	20241115	241000	-19.71	20240102	160300	20.71	20241115	0.89	N	068270	1000	2205 억	48598076	N	N	3426	N	N
61	20241219	130623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192900	-6300	5	-3.16	83002200200	427805	6.32	194100	196500	192800	258500	139500	199200	194017.84	22.39	0	-136695	204133	201666	197433	194966	190733	202900	196200	2205	59300	1000	151390	100	1	217078554	418745	53.01	2.21	12	0.20	3639.00	87089.00	241000	20240102	-19.96	160300	20241115	20.34	241000	-19.96	20240102	160300	20.34	20241115	241000	-19.96	20240102	160300	20.34	20241115	0.89	N	068270	1000	2205 억	48598076	N	N	3426	N	N
62	20241219	120625	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193900	-5300	5	-2.66	71322070800	367345	5.42	194100	196500	192800	258500	139500	199200	194154.49	22.39	0	-113377	204133	201666	197433	194966	190733	202900	196200	2205	59300	1000	151390	100	1	217078554	420915	53.28	2.23	12	0.17	3639.00	87089.00	241000	20240102	-19.54	160300	20241115	20.96	241000	-19.54	20240102	160300	20.96	20241115	241000	-19.54	20240102	160300	20.96	20241115	0.89	N	068270	1000	2205 억	48598076	N	N	3426	N	N
63	20241219	110622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193200	-6000	5	-3.01	64218427600	330650	4.88	194100	196500	192800	258500	139500	199200	194217.58	22.39	0	-99648	204133	201666	197433	194966	190733	202900	196200	2205	59300	1000	151390	100	1	217078554	419396	53.09	2.22	12	0.15	3639.00	87089.00	241000	20240102	-19.83	160300	20241115	20.52	241000	-19.83	20240102	160300	20.52	20241115	241000	-19.83	20240102	160300	20.52	20241115	0.89	N	068270	1000	2205 억	48598076	N	N	3426	N	N
64	20241219	100615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194600	-4600	5	-2.31	48111170700	247404	3.65	194100	196500	193100	258500	139500	199200	194462.52	22.39	0	-65401	204133	201666	197433	194966	190733	202900	196200	2205	59300	1000	151390	100	1	217078554	422435	53.48	2.23	12	0.11	3639.00	87089.00	241000	20240102	-19.25	160300	20241115	21.40	241000	-19.25	20240102	160300	21.40	20241115	241000	-19.25	20240102	160300	21.40	20241115	0.89	N	068270	1000	2205 억	48598076	N	N	3426	N	N
65	20241219	090624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195800	-3400	5	-1.71	11851172700	60745	0.90	194100	196500	194100	258500	139500	199200	195091.88	22.39	0	1936	204133	201666	197433	194966	190733	202900	196200	2205	59300	1000	151390	100	1	217078554	425040	53.81	2.25	12	0.03	3639.00	87089.00	241000	20240102	-18.76	160300	20241115	22.15	241000	-18.76	20240102	160300	22.15	20241115	241000	-18.76	20240102	160300	22.15	20241115	0.89	N	068270	1000	2205 억	48598076	N	N	3426	N	N
66	20241218	160620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199200	6000	2	3.11	122145364800	619639	61.33	193200	199900	193200	251000	135300	193200	197113.88	22.61	0	61605	197733	195466	193733	191466	189733	194600	190600	2205	57800	1000	146830	100	1	217078554	432420	54.74	2.29	12	0.29	3639.00	87089.00	241000	20240102	-17.34	160300	20241115	24.27	241000	-17.34	20240102	160300	24.27	20241115	241000	-17.34	20240102	160300	24.27	20241115	0.88	N	068270	1000	2205 억	49073941	N	N	3426	N	N
67	20241218	150624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	199900	6700	2	3.47	108734851400	552370	54.67	193200	199900	193200	251000	135300	193200	196853.01	22.61	0	60026	197733	195466	193733	191466	189733	194600	190600	2205	57800	1000	146830	100	1	217078554	433940	54.93	2.30	12	0.25	3639.00	87089.00	241000	20240102	-17.05	160300	20241115	24.70	241000	-17.05	20240102	160300	24.70	20241115	241000	-17.05	20240102	160300	24.70	20241115	0.88	N	068270	1000	2205 억	49073941	N	N	2430	N	N
68	20241218	140621	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	198200	5000	2	2.59	75499162000	385484	38.15	193200	198900	193200	251000	135300	193200	195857.09	22.61	0	33897	197733	195466	193733	191466	189733	194600	190600	2205	57800	1000	146830	100	1	217078554	430250	54.47	2.28	12	0.18	3639.00	87089.00	241000	20240102	-17.76	160300	20241115	23.64	241000	-17.76	20240102	160300	23.64	20241115	241000	-17.76	20240102	160300	23.64	20241115	0.88	N	068270	1000	2205 억	49073941	N	N	2430	N	N
69	20241218	130623	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195500	2300	2	1.19	49038572000	251209	24.86	193200	196900	193200	251000	135300	193200	195212.10	22.61	0	-12569	197733	195466	193733	191466	189733	194600	190600	2205	57800	1000	146830	100	1	217078554	424389	53.72	2.24	12	0.12	3639.00	87089.00	241000	20240102	-18.88	160300	20241115	21.96	241000	-18.88	20240102	160300	21.96	20241115	241000	-18.88	20240102	160300	21.96	20241115	0.88	N	068270	1000	2205 억	49073941	N	N	2430	N	N
70	20241218	120615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195100	1900	2	0.98	45494495100	233078	23.07	193200	196900	193200	251000	135300	193200	195191.98	22.61	0	-10840	197733	195466	193733	191466	189733	194600	190600	2205	57800	1000	146830	100	1	217078554	423520	53.61	2.24	12	0.11	3639.00	87089.00	241000	20240102	-19.05	160300	20241115	21.71	241000	-19.05	20240102	160300	21.71	20241115	241000	-19.05	20240102	160300	21.71	20241115	0.88	N	068270	1000	2205 억	49073941	N	N	2430	N	N
71	20241218	110622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194700	1500	2	0.78	39057606000	200138	19.81	193200	196900	193200	251000	135300	193200	195155.63	22.61	0	-6785	197733	195466	193733	191466	189733	194600	190600	2205	57800	1000	146830	100	1	217078554	422652	53.50	2.24	12	0.09	3639.00	87089.00	241000	20240102	-19.21	160300	20241115	21.46	241000	-19.21	20240102	160300	21.46	20241115	241000	-19.21	20240102	160300	21.46	20241115	0.88	N	068270	1000	2205 억	49073941	N	N	2430	N	N
72	20241218	100622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196000	2800	2	1.45	30976139800	158708	15.71	193200	196900	193200	251000	135300	193200	195179.81	22.61	0	1629	197733	195466	193733	191466	189733	194600	190600	2205	57800	1000	146830	100	1	217078554	425474	53.86	2.25	12	0.07	3639.00	87089.00	241000	20240102	-18.67	160300	20241115	22.27	241000	-18.67	20240102	160300	22.27	20241115	241000	-18.67	20240102	160300	22.27	20241115	0.88	N	068270	1000	2205 억	49073941	N	N	2430	N	N
73	20241218	090624	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194700	1500	2	0.78	5884313400	30240	2.99	193200	195600	193200	251000	135300	193200	194597.76	22.61	0	2912	197733	195466	193733	191466	189733	194600	190600	2205	57800	1000	146830	100	1	217078554	422652	53.50	2.24	12	0.01	3639.00	87089.00	241000	20240102	-19.21	160300	20241115	21.46	241000	-19.21	20240102	160300	21.46	20241115	241000	-19.21	20240102	160300	21.46	20241115	0.88	N	068270	1000	2205 억	49073941	N	N	2430	N	N
74	20241217	160618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193200	-3000	5	-1.53	92089505300	475782	43.52	196000	196000	192000	255000	137400	196200	193553.20	22.65	-17200	-80371	200000	198100	196400	194500	192800	197250	193650	2205	58800	1000	149110	100	1	217078554	419396	53.09	2.22	12	0.22	3639.00	87089.00	241000	20240102	-19.83	158500	20231208	21.89	241000	-19.83	20240102	160300	20.52	20241115	241000	-19.83	20240102	160300	20.52	20241115	0.89	N	068270	1000	2205 억	49164409	N	N	2430	N	N
75	20241217	150621	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193300	-2900	5	-1.48	74753065500	386042	35.31	196000	196000	192000	255000	137400	196200	193638.37	22.65	-17200	-68892	200000	198100	196400	194500	192800	197250	193650	2205	58800	1000	149110	100	1	217078554	419613	53.12	2.22	12	0.18	3639.00	87089.00	241000	20240102	-19.79	158500	20231208	21.96	241000	-19.79	20240102	160300	20.59	20241115	241000	-19.79	20240102	160300	20.59	20241115	0.89	N	068270	1000	2205 억	49164409	N	N	7512	N	N
76	20241217	140622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193600	-2600	5	-1.33	59761124700	308724	28.24	196000	196000	192000	255000	137400	196200	193572.86	22.65	-17200	-52131	200000	198100	196400	194500	192800	197250	193650	2205	58800	1000	149110	100	1	217078554	420264	53.20	2.22	12	0.14	3639.00	87089.00	241000	20240102	-19.67	158500	20231208	22.15	241000	-19.67	20240102	160300	20.77	20241115	241000	-19.67	20240102	160300	20.77	20241115	0.89	N	068270	1000	2205 억	49164409	N	N	7512	N	N
77	20241217	130609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193600	-2600	5	-1.33	52610320400	271793	24.86	196000	196000	192000	255000	137400	196200	193565.63	22.65	-17200	-37776	200000	198100	196400	194500	192800	197250	193650	2205	58800	1000	149110	100	1	217078554	420264	53.20	2.22	12	0.13	3639.00	87089.00	241000	20240102	-19.67	158500	20231208	22.15	241000	-19.67	20240102	160300	20.77	20241115	241000	-19.67	20240102	160300	20.77	20241115	0.89	N	068270	1000	2205 억	49164409	N	N	7512	N	N
78	20241217	120608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193700	-2500	5	-1.27	46718709500	241378	22.08	196000	196000	192000	255000	137400	196200	193547.75	22.65	-17200	-29644	200000	198100	196400	194500	192800	197250	193650	2205	58800	1000	149110	100	1	217078554	420481	53.23	2.22	12	0.11	3639.00	87089.00	241000	20240102	-19.63	158500	20231208	22.21	241000	-19.63	20240102	160300	20.84	20241115	241000	-19.63	20240102	160300	20.84	20241115	0.89	N	068270	1000	2205 억	49164409	N	N	7512	N	N
79	20241217	110613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193600	-2600	5	-1.33	38847979900	200840	18.37	196000	196000	192000	255000	137400	196200	193424.69	22.65	-17200	-27905	200000	198100	196400	194500	192800	197250	193650	2205	58800	1000	149110	100	1	217078554	420264	53.20	2.22	12	0.09	3639.00	87089.00	241000	20240102	-19.67	158500	20231208	22.15	241000	-19.67	20240102	160300	20.77	20241115	241000	-19.67	20240102	160300	20.77	20241115	0.89	N	068270	1000	2205 억	49164409	N	N	7512	N	N
80	20241217	100612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192900	-3300	5	-1.68	25536063100	131809	12.06	196000	196000	192700	255000	137400	196200	193731.53	22.65	-17200	-19823	200000	198100	196400	194500	192800	197250	193650	2205	58800	1000	149110	100	1	217078554	418745	53.01	2.21	12	0.06	3639.00	87089.00	241000	20240102	-19.96	158500	20231208	21.70	241000	-19.96	20240102	160300	20.34	20241115	241000	-19.96	20240102	160300	20.34	20241115	0.89	N	068270	1000	2205 억	49164409	N	N	7512	N	N
81	20241217	090620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	194200	-2000	5	-1.02	5798903500	29781	2.72	196000	196000	193900	255000	137400	196200	194708.01	22.65	-17200	-7356	200000	198100	196400	194500	192800	197250	193650	2205	58800	1000	149110	100	1	217078554	421567	53.37	2.23	12	0.01	3639.00	87089.00	241000	20240102	-19.42	158500	20231208	22.52	241000	-19.42	20240102	160300	21.15	20241115	241000	-19.42	20240102	160300	21.15	20241115	0.89	N	068270	1000	2205 억	49164409	N	N	7512	N	N
82	20241216	160612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196200	2800	2	1.45	109289514600	557702	52.76	198000	198300	194700	251000	135400	193400	195962.41	22.72	-10400	-107322	202200	197800	191700	187300	181200	200000	189500	2205	57600	1000	146980	100	1	217078554	425908	53.92	2.25	12	0.26	3639.00	87089.00	241000	20240102	-18.59	157500	20231207	24.57	241000	-18.59	20240102	160300	22.40	20241115	241000	-18.59	20240102	160300	22.40	20241115	0.89	N	068270	1000	2205 억	49310803	N	N	7512	N	N
83	20241216	150620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195400	2000	2	1.03	94662631500	483108	45.70	198000	198300	194700	251000	135400	193400	195945.08	22.72	-10400	-115256	202200	197800	191700	187300	181200	200000	189500	2205	57600	1000	146980	100	1	217078554	424171	53.70	2.24	12	0.22	3639.00	87089.00	241000	20240102	-18.92	157500	20231207	24.06	241000	-18.92	20240102	160300	21.90	20241115	241000	-18.92	20240102	160300	21.90	20241115	0.89	N	068270	1000	2205 억	49310803	N	N	4678	N	N
84	20241216	140620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195500	2100	2	1.09	81079775700	413643	39.13	198000	198300	194700	251000	135400	193400	196013.91	22.72	-10400	-105604	202200	197800	191700	187300	181200	200000	189500	2205	57600	1000	146980	100	1	217078554	424389	53.72	2.24	12	0.19	3639.00	87089.00	241000	20240102	-18.88	157500	20231207	24.13	241000	-18.88	20240102	160300	21.96	20241115	241000	-18.88	20240102	160300	21.96	20241115	0.89	N	068270	1000	2205 억	49310803	N	N	4678	N	N
85	20241216	130620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195800	2400	2	1.24	73986314700	377374	35.70	198000	198300	194700	251000	135400	193400	196055.69	22.72	-10400	-98296	202200	197800	191700	187300	181200	200000	189500	2205	57600	1000	146980	100	1	217078554	425040	53.81	2.25	12	0.17	3639.00	87089.00	241000	20240102	-18.76	157500	20231207	24.32	241000	-18.76	20240102	160300	22.15	20241115	241000	-18.76	20240102	160300	22.15	20241115	0.89	N	068270	1000	2205 억	49310803	N	N	4678	N	N
86	20241216	120620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196200	2800	2	1.45	68522370400	349462	33.06	198000	198300	194700	251000	135400	193400	196079.62	22.72	-10400	-93894	202200	197800	191700	187300	181200	200000	189500	2205	57600	1000	146980	100	1	217078554	425908	53.92	2.25	12	0.16	3639.00	87089.00	241000	20240102	-18.59	157500	20231207	24.57	241000	-18.59	20240102	160300	22.40	20241115	241000	-18.59	20240102	160300	22.40	20241115	0.89	N	068270	1000	2205 억	49310803	N	N	4678	N	N
87	20241216	110619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195200	1800	2	0.93	59740577100	304613	28.82	198000	198300	194700	251000	135400	193400	196119.61	22.72	-10400	-83192	202200	197800	191700	187300	181200	200000	189500	2205	57600	1000	146980	100	1	217078554	423737	53.64	2.24	12	0.14	3639.00	87089.00	241000	20240102	-19.00	157500	20231207	23.94	241000	-19.00	20240102	160300	21.77	20241115	241000	-19.00	20240102	160300	21.77	20241115	0.89	N	068270	1000	2205 억	49310803	N	N	4678	N	N
88	20241216	100620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195600	2200	2	1.14	48552471600	247241	23.39	198000	198300	194700	251000	135400	193400	196377.13	22.72	-10400	-72123	202200	197800	191700	187300	181200	200000	189500	2205	57600	1000	146980	100	1	217078554	424606	53.75	2.25	12	0.11	3639.00	87089.00	241000	20240102	-18.84	157500	20231207	24.19	241000	-18.84	20240102	160300	22.02	20241115	241000	-18.84	20240102	160300	22.02	20241115	0.89	N	068270	1000	2205 억	49310803	N	N	4678	N	N
89	20241216	090620	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	196300	2900	2	1.50	16110990100	81723	7.73	198000	198300	195900	251000	135400	193400	197141.53	22.72	-10400	-29975	202200	197800	191700	187300	181200	200000	189500	2205	57600	1000	146980	100	1	217078554	426125	53.94	2.25	12	0.04	3639.00	87089.00	241000	20240102	-18.55	157500	20231207	24.63	241000	-18.55	20240102	160300	22.46	20241115	241000	-18.55	20240102	160300	22.46	20241115	0.89	N	068270	1000	2205 억	49310803	N	N	4678	N	N
90	20241213	160613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193400	8500	2	4.60	202041405500	1048621	159.50	185600	196100	185600	240000	129500	184900	192676.25	22.69	-14600	127872	185966	185432	184466	183932	182966	185700	184200	2205	55100	1000	140520	100	1	217078554	419830	53.15	2.22	12	0.48	3639.00	87089.00	241000	20240102	-19.75	157500	20231207	22.79	241000	-19.75	20240102	160300	20.65	20241115	241000	-19.75	20240102	160300	20.65	20241115	0.89	N	068270	1000	2205 억	49250608	N	N	4678	N	N
91	20241213	150618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193500	8600	2	4.65	189073602400	981556	149.30	185600	196100	185600	240000	129500	184900	192631.26	22.69	-14600	138303	185966	185432	184466	183932	182966	185700	184200	2205	55100	1000	140520	100	1	217078554	420047	53.17	2.22	12	0.45	3639.00	87089.00	241000	20240102	-19.71	157500	20231207	22.86	241000	-19.71	20240102	160300	20.71	20241115	241000	-19.71	20240102	160300	20.71	20241115	0.89	N	068270	1000	2205 억	49250608	N	N	21227	N	N
92	20241213	140619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195100	10200	2	5.52	170052763600	883619	134.40	185600	196100	185600	240000	129500	184900	192455.60	22.69	-14600	141754	185966	185432	184466	183932	182966	185700	184200	2205	55100	1000	140520	100	1	217078554	423520	53.61	2.24	12	0.41	3639.00	87089.00	241000	20240102	-19.05	157500	20231207	23.87	241000	-19.05	20240102	160300	21.71	20241115	241000	-19.05	20240102	160300	21.71	20241115	0.89	N	068270	1000	2205 억	49250608	N	N	21227	N	N
93	20241213	130619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	195400	10500	2	5.68	149614635000	779129	118.51	185600	195500	185600	240000	129500	184900	192033.72	22.69	-14600	139522	185966	185432	184466	183932	182966	185700	184200	2205	55100	1000	140520	100	1	217078554	424171	53.70	2.24	12	0.36	3639.00	87089.00	241000	20240102	-18.92	157500	20231207	24.06	241000	-18.92	20240102	160300	21.90	20241115	241000	-18.92	20240102	160300	21.90	20241115	0.89	N	068270	1000	2205 억	49250608	N	N	21227	N	N
94	20241213	120619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	193800	8900	2	4.81	119217423100	622962	94.75	185600	193900	185600	240000	129500	184900	191378.32	22.69	-14600	91822	185966	185432	184466	183932	182966	185700	184200	2205	55100	1000	140520	100	1	217078554	420698	53.26	2.23	12	0.29	3639.00	87089.00	241000	20240102	-19.59	157500	20231207	23.05	241000	-19.59	20240102	160300	20.90	20241115	241000	-19.59	20240102	160300	20.90	20241115	0.89	N	068270	1000	2205 억	49250608	N	N	21227	N	N
95	20241213	110617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	192900	8000	2	4.33	97084551000	508423	77.33	185600	193300	185600	240000	129500	184900	190959.67	22.69	-14600	48915	185966	185432	184466	183932	182966	185700	184200	2205	55100	1000	140520	100	1	217078554	418745	53.01	2.21	12	0.23	3639.00	87089.00	241000	20240102	-19.96	157500	20231207	22.48	241000	-19.96	20240102	160300	20.34	20241115	241000	-19.96	20240102	160300	20.34	20241115	0.89	N	068270	1000	2205 억	49250608	N	N	21227	N	N
96	20241213	100617	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	191800	6900	2	3.73	82776594600	433859	65.99	185600	193300	185600	240000	129500	184900	190799.86	22.69	-14600	47094	185966	185432	184466	183932	182966	185700	184200	2205	55100	1000	140520	100	1	217078554	416357	52.71	2.20	12	0.20	3639.00	87089.00	241000	20240102	-20.41	157500	20231207	21.78	241000	-20.41	20240102	160300	19.65	20241115	241000	-20.41	20240102	160300	19.65	20241115	0.89	N	068270	1000	2205 억	49250608	N	N	21227	N	N
97	20241213	090619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187000	2100	2	1.14	7645362400	41002	6.24	185600	187500	185600	240000	129500	184900	186487.04	22.69	-14600	2972	185966	185432	184466	183932	182966	185700	184200	2205	55100	1000	140520	100	1	217078554	405937	51.39	2.15	12	0.02	3639.00	87089.00	241000	20240102	-22.41	157500	20231207	18.73	241000	-22.41	20240102	160300	16.66	20241115	241000	-22.41	20240102	160300	16.66	20241115	0.89	N	068270	1000	2205 억	49250608	N	N	21227	N	N
98	20241212	160622	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184900	700	2	0.38	115217832500	624301	178.91	184800	185000	183500	239000	129000	184200	184553.97	22.76	0	82675	187200	185700	183400	181900	179600	186450	182650	2205	54800	1000	139990	100	1	217078554	401378	50.81	2.12	12	0.29	3639.00	87089.00	241000	20240102	-23.28	157500	20231207	17.40	241000	-23.28	20240102	160300	15.35	20241115	241000	-23.28	20240102	160300	15.35	20241115	0.90	N	068270	1000	2205 억	49400024	N	N	21154	N	N
99	20241212	150615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184500	300	2	0.16	72792227800	394829	113.15	184800	185000	183500	239000	129000	184200	184363.99	22.76	0	26234	187200	185700	183400	181900	179600	186450	182650	2205	54800	1000	139990	100	1	217078554	400510	50.70	2.12	12	0.18	3639.00	87089.00	241000	20240102	-23.44	157500	20231207	17.14	241000	-23.44	20240102	160300	15.10	20241115	241000	-23.44	20240102	160300	15.10	20241115	0.90	N	068270	1000	2205 억	49400024	N	N	1047	N	N
100	20241212	140613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	-200	5	-0.11	61767959200	335052	96.02	184800	185000	183500	239000	129000	184200	184353.42	22.76	0	12870	187200	185700	183400	181900	179600	186450	182650	2205	54800	1000	139990	100	1	217078554	399425	50.56	2.11	12	0.15	3639.00	87089.00	241000	20240102	-23.65	157500	20231207	16.83	241000	-23.65	20240102	160300	14.78	20241115	241000	-23.65	20240102	160300	14.78	20241115	0.90	N	068270	1000	2205 억	49400024	N	N	1047	N	N
101	20241212	130612	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184300	100	2	0.05	49553231200	268768	77.02	184800	185000	183500	239000	129000	184200	184371.86	22.76	0	11306	187200	185700	183400	181900	179600	186450	182650	2205	54800	1000	139990	100	1	217078554	400076	50.65	2.12	12	0.12	3639.00	87089.00	241000	20240102	-23.53	157500	20231207	17.02	241000	-23.53	20240102	160300	14.97	20241115	241000	-23.53	20240102	160300	14.97	20241115	0.90	N	068270	1000	2205 억	49400024	N	N	1047	N	N
102	20241212	120600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184800	600	2	0.33	39739637600	215530	61.77	184800	185000	183500	239000	129000	184200	184381.12	22.76	0	145	187200	185700	183400	181900	179600	186450	182650	2205	54800	1000	139990	100	1	217078554	401161	50.78	2.12	12	0.10	3639.00	87089.00	241000	20240102	-23.32	157500	20231207	17.33	241000	-23.32	20240102	160300	15.28	20241115	241000	-23.32	20240102	160300	15.28	20241115	0.90	N	068270	1000	2205 억	49400024	N	N	1047	N	N
103	20241212	110611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184800	600	2	0.33	33702969500	182842	52.40	184800	185000	183500	239000	129000	184200	184328.48	22.76	0	-3782	187200	185700	183400	181900	179600	186450	182650	2205	54800	1000	139990	100	1	217078554	401161	50.78	2.12	12	0.08	3639.00	87089.00	241000	20240102	-23.32	157500	20231207	17.33	241000	-23.32	20240102	160300	15.28	20241115	241000	-23.32	20240102	160300	15.28	20241115	0.90	N	068270	1000	2205 억	49400024	N	N	1047	N	N
104	20241212	100609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	0	3	0.00	20574904000	111667	32.00	184800	184900	183500	239000	129000	184200	184252.39	22.76	0	-16592	187200	185700	183400	181900	179600	186450	182650	2205	54800	1000	139990	100	1	217078554	399859	50.62	2.12	12	0.05	3639.00	87089.00	241000	20240102	-23.57	157500	20231207	16.95	241000	-23.57	20240102	160300	14.91	20241115	241000	-23.57	20240102	160300	14.91	20241115	0.90	N	068270	1000	2205 억	49400024	N	N	1047	N	N
105	20241212	090615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	0	3	0.00	4133173400	22438	6.43	184800	184900	183500	239000	129000	184200	184204.21	22.76	0	-4203	187200	185700	183400	181900	179600	186450	182650	2205	54800	1000	139990	100	1	217078554	399859	50.62	2.12	12	0.01	3639.00	87089.00	241000	20240102	-23.57	157500	20231207	16.95	241000	-23.57	20240102	160300	14.91	20241115	241000	-23.57	20240102	160300	14.91	20241115	0.90	N	068270	1000	2205 억	49400024	N	N	1047	N	N
106	20241211	160608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184200	2100	2	1.15	63793055800	346825	78.98	182100	184900	181100	236500	127500	182100	183934.51	22.95	8000	-6467	185633	183866	180333	178566	175033	184750	179450	2205	54400	1000	138390	100	1	217078554	399859	50.62	2.12	12	0.16	3639.00	87089.00	241000	20240102	-23.57	157500	20231207	16.95	241000	-23.57	20240102	160300	14.91	20241115	241000	-23.57	20240102	160300	14.91	20241115	0.93	N	068270	1000	2205 억	49820348	N	N	1047	N	N
107	20241211	150447	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184300	2200	2	1.21	56053738000	304833	69.41	182100	184900	181100	236500	127500	182100	183884.63	22.95	8000	237	185633	183866	180333	178566	175033	184750	179450	2205	54400	1000	138390	100	1	217078554	400076	50.65	2.12	12	0.14	3639.00	87089.00	241000	20240102	-23.53	157500	20231207	17.02	241000	-23.53	20240102	160300	14.97	20241115	241000	-23.53	20240102	160300	14.97	20241115	0.93	N	068270	1000	2205 억	49820348	N	N	3154	N	N
108	20241211	140614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	1900	2	1.04	45412015600	247168	56.28	182100	184900	181100	236500	127500	182100	183730.69	22.95	8000	912	185633	183866	180333	178566	175033	184750	179450	2205	54400	1000	138390	100	1	217078554	399425	50.56	2.11	12	0.11	3639.00	87089.00	241000	20240102	-23.65	157500	20231207	16.83	241000	-23.65	20240102	160300	14.78	20241115	241000	-23.65	20240102	160300	14.78	20241115	0.93	N	068270	1000	2205 억	49820348	N	N	3154	N	N
109	20241211	130615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184100	2000	2	1.10	39181979200	213337	48.58	182100	184900	181100	236500	127500	182100	183663.87	22.95	8000	2613	185633	183866	180333	178566	175033	184750	179450	2205	54400	1000	138390	100	1	217078554	399642	50.59	2.11	12	0.10	3639.00	87089.00	241000	20240102	-23.61	157500	20231207	16.89	241000	-23.61	20240102	160300	14.85	20241115	241000	-23.61	20240102	160300	14.85	20241115	0.93	N	068270	1000	2205 억	49820348	N	N	3154	N	N
110	20241211	120616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184100	2000	2	1.10	34449875900	187636	42.73	182100	184900	181100	236500	127500	182100	183601.13	22.95	8000	1710	185633	183866	180333	178566	175033	184750	179450	2205	54400	1000	138390	100	1	217078554	399642	50.59	2.11	12	0.09	3639.00	87089.00	241000	20240102	-23.61	157500	20231207	16.89	241000	-23.61	20240102	160300	14.85	20241115	241000	-23.61	20240102	160300	14.85	20241115	0.93	N	068270	1000	2205 억	49820348	N	N	3154	N	N
111	20241211	110613	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183600	1500	2	0.82	29762720800	162136	36.92	182100	184900	181100	236500	127500	182100	183568.24	22.95	8000	716	185633	183866	180333	178566	175033	184750	179450	2205	54400	1000	138390	100	1	217078554	398556	50.45	2.11	12	0.07	3639.00	87089.00	241000	20240102	-23.82	157500	20231207	16.57	241000	-23.82	20240102	160300	14.54	20241115	241000	-23.82	20240102	160300	14.54	20241115	0.93	N	068270	1000	2205 억	49820348	N	N	3154	N	N
112	20241211	100615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	1900	2	1.04	19396836100	105916	24.12	182100	184500	181100	236500	127500	182100	183136.14	22.95	8000	-3336	185633	183866	180333	178566	175033	184750	179450	2205	54400	1000	138390	100	1	217078554	399425	50.56	2.11	12	0.05	3639.00	87089.00	241000	20240102	-23.65	157500	20231207	16.83	241000	-23.65	20240102	160300	14.78	20241115	241000	-23.65	20240102	160300	14.78	20241115	0.93	N	068270	1000	2205 억	49820348	N	N	3154	N	N
113	20241211	090618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182400	300	2	0.16	4092423000	22499	5.12	182100	182500	181100	236500	127500	182100	181891.66	22.95	8000	-968	185633	183866	180333	178566	175033	184750	179450	2205	54400	1000	138390	100	1	217078554	395951	50.12	2.09	12	0.01	3639.00	87089.00	241000	20240102	-24.32	157500	20231207	15.81	241000	-24.32	20240102	160300	13.79	20241115	241000	-24.32	20240102	160300	13.79	20241115	0.93	N	068270	1000	2205 억	49820348	N	N	3154	N	N
114	20241210	160609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182100	7000	2	4.00	78686133000	435269	61.58	176800	182100	176800	227500	122600	175100	180776.85	22.86	-14800	102383	181100	178100	176400	173400	171700	179600	174900	2205	52400	1000	133070	100	1	217078554	395300	50.04	2.09	12	0.20	3639.00	87089.00	241000	20240102	-24.44	157500	20231207	15.62	241000	-24.44	20240102	160300	13.60	20241115	241000	-24.44	20240102	160300	13.60	20241115	0.94	N	068270	1000	2205 억	49632208	N	N	3154	N	N
115	20241210	150611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181900	6800	2	3.88	67350489100	373001	52.77	176800	182000	176800	227500	122600	175100	180567.16	22.86	-14800	100371	181100	178100	176400	173400	171700	179600	174900	2205	52400	1000	133070	100	1	217078554	394866	49.99	2.09	12	0.17	3639.00	87089.00	241000	20240102	-24.52	157500	20231207	15.49	241000	-24.52	20240102	160300	13.47	20241115	241000	-24.52	20240102	160300	13.47	20241115	0.94	N	068270	1000	2205 억	49632208	N	N	5215	N	N
116	20241210	140611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181900	6800	2	3.88	57848382700	320760	45.38	176800	182000	176800	227500	122600	175100	180351.59	22.86	-14800	93460	181100	178100	176400	173400	171700	179600	174900	2205	52400	1000	133070	100	1	217078554	394866	49.99	2.09	12	0.15	3639.00	87089.00	241000	20240102	-24.52	157500	20231207	15.49	241000	-24.52	20240102	160300	13.47	20241115	241000	-24.52	20240102	160300	13.47	20241115	0.94	N	068270	1000	2205 억	49632208	N	N	5215	N	N
117	20241210	130610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181400	6300	2	3.60	50943266600	282764	40.00	176800	182000	176800	227500	122600	175100	180165.85	22.86	-14800	85550	181100	178100	176400	173400	171700	179600	174900	2205	52400	1000	133070	100	1	217078554	393780	49.85	2.08	12	0.13	3639.00	87089.00	241000	20240102	-24.73	157500	20231207	15.17	241000	-24.73	20240102	160300	13.16	20241115	241000	-24.73	20240102	160300	13.16	20241115	0.94	N	068270	1000	2205 억	49632208	N	N	5215	N	N
118	20241210	120610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181100	6000	2	3.43	46246456800	256830	36.33	176800	182000	176800	227500	122600	175100	180070.81	22.86	-14800	79164	181100	178100	176400	173400	171700	179600	174900	2205	52400	1000	133070	100	1	217078554	393129	49.77	2.08	12	0.12	3639.00	87089.00	241000	20240102	-24.85	157500	20231207	14.98	241000	-24.85	20240102	160300	12.98	20241115	241000	-24.85	20240102	160300	12.98	20241115	0.94	N	068270	1000	2205 억	49632208	N	N	5215	N	N
119	20241210	110609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181200	6100	2	3.48	42094588300	233910	33.09	176800	182000	176800	227500	122600	175100	179965.34	22.86	-14800	75336	181100	178100	176400	173400	171700	179600	174900	2205	52400	1000	133070	100	1	217078554	393346	49.79	2.08	12	0.11	3639.00	87089.00	241000	20240102	-24.81	157500	20231207	15.05	241000	-24.81	20240102	160300	13.04	20241115	241000	-24.81	20240102	160300	13.04	20241115	0.94	N	068270	1000	2205 억	49632208	N	N	5215	N	N
120	20241210	100610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181000	5900	2	3.37	30396562200	169366	23.96	176800	181000	176800	227500	122600	175100	179478.50	22.86	-14800	60149	181100	178100	176400	173400	171700	179600	174900	2205	52400	1000	133070	100	1	217078554	392912	49.74	2.08	12	0.08	3639.00	87089.00	241000	20240102	-24.90	157500	20231207	14.92	241000	-24.90	20240102	160300	12.91	20241115	241000	-24.90	20240102	160300	12.91	20241115	0.94	N	068270	1000	2205 억	49632208	N	N	5215	N	N
121	20241210	090614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178900	3800	2	2.17	8757250300	49185	6.96	176800	179500	176800	227500	122600	175100	178060.84	22.86	-14800	18134	181100	178100	176400	173400	171700	179600	174900	2205	52400	1000	133070	100	1	217078554	388354	49.16	2.05	12	0.02	3639.00	87089.00	241000	20240102	-25.77	157500	20231207	13.59	241000	-25.77	20240102	160300	11.60	20241115	241000	-25.77	20240102	160300	11.60	20241115	0.94	N	068270	1000	2205 억	49632208	N	N	5215	N	N
122	20241209	160607	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175100	-5000	5	-2.78	123307537700	697921	116.13	175000	179400	174700	234000	126100	180100	176680.91	22.84	-20400	91919	185300	182700	179800	177200	174300	181250	175750	2205	53900	1000	136870	100	1	217078554	380105	48.12	2.01	12	0.32	3639.00	87089.00	241000	20240102	-27.34	157500	20231207	11.17	241000	-27.34	20240102	160300	9.23	20241115	241000	-27.34	20240102	160300	9.23	20241115	0.95	N	068270	1000	2205 억	49591129	N	N	5215	N	N
123	20241209	150610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176100	-4000	5	-2.22	110027320200	622140	103.52	175000	179400	174700	234000	126100	180100	176852.98	22.84	-20400	79299	185300	182700	179800	177200	174300	181250	175750	2205	53900	1000	136870	100	1	217078554	382275	48.39	2.02	12	0.29	3639.00	87089.00	241000	20240102	-26.93	157500	20231207	11.81	241000	-26.93	20240102	160300	9.86	20241115	241000	-26.93	20240102	160300	9.86	20241115	0.95	N	068270	1000	2205 억	49591129	N	N	3296	N	N
124	20241209	140609	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	175800	-4300	5	-2.39	87929331200	496614	82.64	175000	179400	174700	234000	126100	180100	177057.68	22.84	-20400	83414	185300	182700	179800	177200	174300	181250	175750	2205	53900	1000	136870	100	1	217078554	381624	48.31	2.02	12	0.23	3639.00	87089.00	241000	20240102	-27.05	157500	20231207	11.62	241000	-27.05	20240102	160300	9.67	20241115	241000	-27.05	20240102	160300	9.67	20241115	0.95	N	068270	1000	2205 억	49591129	N	N	3296	N	N
125	20241209	130611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176700	-3400	5	-1.89	73263190300	413576	68.82	175000	179400	174700	234000	126100	180100	177145.64	22.84	-20400	86056	185300	182700	179800	177200	174300	181250	175750	2205	53900	1000	136870	100	1	217078554	383578	48.56	2.03	12	0.19	3639.00	87089.00	241000	20240102	-26.68	157500	20231207	12.19	241000	-26.68	20240102	160300	10.23	20241115	241000	-26.68	20240102	160300	10.23	20241115	0.95	N	068270	1000	2205 억	49591129	N	N	3296	N	N
126	20241209	120608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	177300	-2800	5	-1.55	65893585100	371953	61.89	175000	179400	174700	234000	126100	180100	177155.66	22.84	-20400	87911	185300	182700	179800	177200	174300	181250	175750	2205	53900	1000	136870	100	1	217078554	384880	48.72	2.04	12	0.17	3639.00	87089.00	241000	20240102	-26.43	157500	20231207	12.57	241000	-26.43	20240102	160300	10.61	20241115	241000	-26.43	20240102	160300	10.61	20241115	0.95	N	068270	1000	2205 억	49591129	N	N	3296	N	N
127	20241209	110610	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178100	-2000	5	-1.11	52438796900	296091	49.27	175000	179400	174700	234000	126100	180100	177103.63	22.84	-20400	75006	185300	182700	179800	177200	174300	181250	175750	2205	53900	1000	136870	100	1	217078554	386617	48.94	2.05	12	0.14	3639.00	87089.00	241000	20240102	-26.10	157500	20231207	13.08	241000	-26.10	20240102	160300	11.10	20241115	241000	-26.10	20240102	160300	11.10	20241115	0.95	N	068270	1000	2205 억	49591129	N	N	3296	N	N
128	20241209	100608	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179200	-900	5	-0.50	41730632200	236164	39.30	175000	179400	174700	234000	126100	180100	176701.89	22.84	-20400	58994	185300	182700	179800	177200	174300	181250	175750	2205	53900	1000	136870	100	1	217078554	389005	49.24	2.06	12	0.11	3639.00	87089.00	241000	20240102	-25.64	157500	20231207	13.78	241000	-25.64	20240102	160300	11.79	20241115	241000	-25.64	20240102	160300	11.79	20241115	0.95	N	068270	1000	2205 억	49591129	N	N	3296	N	N
129	20241209	090605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	176300	-3800	5	-2.11	12714868400	72364	12.04	175000	177000	174700	234000	126100	180100	175706.98	22.84	-20400	22077	185300	182700	179800	177200	174300	181250	175750	2205	53900	1000	136870	100	1	217078554	382709	48.45	2.02	12	0.03	3639.00	87089.00	241000	20240102	-26.85	157500	20231207	11.94	241000	-26.85	20240102	160300	9.98	20241115	241000	-26.85	20240102	160300	9.98	20241115	0.95	N	068270	1000	2205 억	49591129	N	N	3296	N	N
130	20241206	160603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180100	-900	5	-0.50	106667290600	592560	139.33	181000	182400	176900	235000	126700	181000	180010.79	22.80	0	61050	188733	184866	182633	178766	176533	183750	177650	2205	54000	1000	137560	100	1	217078554	390958	49.49	2.07	12	0.27	3639.00	87089.00	241000	20240102	-25.27	157500	20231207	14.35	241000	-25.27	20240102	160300	12.35	20241115	241000	-25.27	20240102	157500	14.35	20231207	0.94	N	068270	1000	2205 억	49500642	N	N	3257	N	N
131	20241206	150606	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180800	-200	5	-0.11	98218080400	545661	128.31	181000	182400	176900	235000	126700	181000	179998.33	22.80	0	58672	188733	184866	182633	178766	176533	183750	177650	2205	54000	1000	137560	100	1	217078554	392478	49.68	2.08	12	0.25	3639.00	87089.00	241000	20240102	-24.98	157500	20231207	14.79	241000	-24.98	20240102	160300	12.79	20241115	241000	-24.98	20240102	157500	14.79	20231207	0.94	N	068270	1000	2205 억	49500642	N	N	1590	N	N
132	20241206	140605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179900	-1100	5	-0.61	87040009700	483781	113.76	181000	182400	176900	235000	126700	181000	179916.11	22.80	0	45094	188733	184866	182633	178766	176533	183750	177650	2205	54000	1000	137560	100	1	217078554	390524	49.44	2.07	12	0.22	3639.00	87089.00	241000	20240102	-25.35	157500	20231207	14.22	241000	-25.35	20240102	160300	12.23	20241115	241000	-25.35	20240102	157500	14.22	20231207	0.94	N	068270	1000	2205 억	49500642	N	N	1590	N	N
133	20241206	130605	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	-1200	5	-0.66	78371628300	435569	102.42	181000	182400	176900	235000	126700	181000	179929.28	22.80	0	29382	188733	184866	182633	178766	176533	183750	177650	2205	54000	1000	137560	100	1	217078554	390307	49.41	2.06	12	0.20	3639.00	87089.00	241000	20240102	-25.39	157500	20231207	14.16	241000	-25.39	20240102	160300	12.16	20241115	241000	-25.39	20240102	157500	14.16	20231207	0.94	N	068270	1000	2205 억	49500642	N	N	1590	N	N
134	20241206	120602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	179800	-1200	5	-0.66	71618701200	398033	93.59	181000	182400	176900	235000	126700	181000	179931.54	22.80	0	25259	188733	184866	182633	178766	176533	183750	177650	2205	54000	1000	137560	100	1	217078554	390307	49.41	2.06	12	0.18	3639.00	87089.00	241000	20240102	-25.39	157500	20231207	14.16	241000	-25.39	20240102	160300	12.16	20241115	241000	-25.39	20240102	157500	14.16	20231207	0.94	N	068270	1000	2205 억	49500642	N	N	1590	N	N
135	20241206	110604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	178900	-2100	5	-1.16	61499535000	341723	80.35	181000	182400	176900	235000	126700	181000	179968.93	22.80	0	14967	188733	184866	182633	178766	176533	183750	177650	2205	54000	1000	137560	100	1	217078554	388354	49.16	2.05	12	0.16	3639.00	87089.00	241000	20240102	-25.77	157500	20231207	13.59	241000	-25.77	20240102	160300	11.60	20241115	241000	-25.77	20240102	157500	13.59	20231207	0.94	N	068270	1000	2205 억	49500642	N	N	1590	N	N
136	20241206	100600	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181200	200	2	0.11	24120308700	132981	31.27	181000	182400	180400	235000	126700	181000	181381.65	22.80	0	32977	188733	184866	182633	178766	176533	183750	177650	2205	54000	1000	137560	100	1	217078554	393346	49.79	2.08	12	0.06	3639.00	87089.00	241000	20240102	-24.81	157500	20231207	15.05	241000	-24.81	20240102	160300	13.04	20241115	241000	-24.81	20240102	157500	15.05	20231207	0.94	N	068270	1000	2205 억	49500642	N	N	1590	N	N
137	20241206	090604	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181200	200	2	0.11	3525484100	19477	4.58	181000	181500	180400	235000	126700	181000	181007.56	22.80	0	6497	188733	184866	182633	178766	176533	183750	177650	2205	54000	1000	137560	100	1	217078554	393346	49.79	2.08	12	0.01	3639.00	87089.00	241000	20240102	-24.81	157500	20231207	15.05	241000	-24.81	20240102	160300	13.04	20241115	241000	-24.81	20240102	157500	15.05	20231207	0.94	N	068270	1000	2205 억	49500642	N	N	1590	N	N
138	20241205	160554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	181000	-2000	5	-1.09	76807838300	420329	57.61	183900	186500	180400	237500	128100	183000	182739.21	22.80	-20000	-20611	187800	185400	183600	181200	179400	186600	182400	2205	54500	1000	139080	100	1	217078554	392912	49.74	2.08	12	0.19	3639.00	87089.00	241000	20240102	-24.90	157500	20231207	14.92	241000	-24.90	20240102	160300	12.91	20241115	241000	-24.90	20240102	157500	14.92	20231207	0.95	N	068270	1000	2205 억	49495156	N	N	1590	N	N
139	20241205	150558	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	180900	-2100	5	-1.15	69481598900	379850	52.06	183900	186500	180400	237500	128100	183000	182918.52	22.80	-20000	-27052	187800	185400	183600	181200	179400	186600	182400	2205	54500	1000	139080	100	1	217078554	392695	49.71	2.08	12	0.17	3639.00	87089.00	241000	20240102	-24.94	157500	20231207	14.86	241000	-24.94	20240102	160300	12.85	20241115	241000	-24.94	20240102	157500	14.86	20231207	0.95	N	068270	1000	2205 억	49495156	N	N	2623	N	N
140	20241205	140551	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182500	-500	5	-0.27	49853700800	271710	37.24	183900	186500	182300	237500	128100	183000	183481.31	22.80	-20000	-12010	187800	185400	183600	181200	179400	186600	182400	2205	54500	1000	139080	100	1	217078554	396168	50.15	2.10	12	0.13	3639.00	87089.00	241000	20240102	-24.27	157500	20231207	15.87	241000	-24.27	20240102	160300	13.85	20241115	241000	-24.27	20240102	157500	15.87	20231207	0.95	N	068270	1000	2205 억	49495156	N	N	2623	N	N
141	20241205	130555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183200	200	2	0.11	39444196900	214788	29.44	183900	186500	182800	237500	128100	183000	183642.49	22.80	-20000	-2743	187800	185400	183600	181200	179400	186600	182400	2205	54500	1000	139080	100	1	217078554	397688	50.34	2.10	12	0.10	3639.00	87089.00	241000	20240102	-23.98	157500	20231207	16.32	241000	-23.98	20240102	160300	14.29	20241115	241000	-23.98	20240102	157500	16.32	20231207	0.95	N	068270	1000	2205 억	49495156	N	N	2623	N	N
142	20241205	120555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183200	200	2	0.11	34164838300	185971	25.49	183900	186500	182800	237500	128100	183000	183710.61	22.80	-20000	-388	187800	185400	183600	181200	179400	186600	182400	2205	54500	1000	139080	100	1	217078554	397688	50.34	2.10	12	0.09	3639.00	87089.00	241000	20240102	-23.98	157500	20231207	16.32	241000	-23.98	20240102	160300	14.29	20241115	241000	-23.98	20240102	157500	16.32	20231207	0.95	N	068270	1000	2205 억	49495156	N	N	2623	N	N
143	20241205	110554	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183200	200	2	0.11	28805418700	156719	21.48	183900	186500	182800	237500	128100	183000	183803.03	22.80	-20000	2319	187800	185400	183600	181200	179400	186600	182400	2205	54500	1000	139080	100	1	217078554	397688	50.34	2.10	12	0.07	3639.00	87089.00	241000	20240102	-23.98	157500	20231207	16.32	241000	-23.98	20240102	160300	14.29	20241115	241000	-23.98	20240102	157500	16.32	20231207	0.95	N	068270	1000	2205 억	49495156	N	N	2623	N	N
144	20241205	100552	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183400	400	2	0.22	21429837300	116490	15.96	183900	186500	182800	237500	128100	183000	183962.98	22.80	-20000	4391	187800	185400	183600	181200	179400	186600	182400	2205	54500	1000	139080	100	1	217078554	398122	50.40	2.11	12	0.05	3639.00	87089.00	241000	20240102	-23.90	157500	20231207	16.44	241000	-23.90	20240102	160300	14.41	20241115	241000	-23.90	20240102	157500	16.44	20231207	0.95	N	068270	1000	2205 억	49495156	N	N	2623	N	N
145	20241205	090556	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	0	3	0.00	4176168100	22757	3.12	183900	184600	182800	237500	128100	183000	183511.61	22.80	-20000	-581	187800	185400	183600	181200	179400	186600	182400	2205	54500	1000	139080	100	1	217078554	397254	50.29	2.10	12	0.01	3639.00	87089.00	241000	20240102	-24.07	157500	20231207	16.19	241000	-24.07	20240102	160300	14.16	20241115	241000	-24.07	20240102	157500	16.19	20231207	0.95	N	068270	1000	2205 억	49495156	N	N	2623	N	N
146	20241204	160545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183000	-3900	5	-2.09	132059171300	720291	178.20	182000	186000	181800	242500	130900	186900	183344.59	22.80	0	25790	190966	188932	186466	184432	181966	189950	185450	2205	55600	1000	142040	100	1	217078554	397254	50.29	2.10	12	0.33	3639.00	87089.00	241000	20240102	-24.07	157500	20231207	16.19	241000	-24.07	20240102	160300	14.16	20241115	241000	-24.07	20240102	157500	16.19	20231207	0.95	N	068270	1000	2205 억	49504666	N	N	2623	N	N
147	20241204	150546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183400	-3500	5	-1.87	116916127000	637644	157.76	182000	186000	181800	242500	130900	186900	183356.43	22.80	0	21372	190966	188932	186466	184432	181966	189950	185450	2205	55600	1000	142040	100	1	217078554	398122	50.40	2.11	12	0.29	3639.00	87089.00	241000	20240102	-23.90	157500	20231207	16.44	241000	-23.90	20240102	160300	14.41	20241115	241000	-23.90	20240102	157500	16.44	20231207	0.95	N	068270	1000	2205 억	49504666	N	N	21940	N	N
148	20241204	140545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182900	-4000	5	-2.14	98919096800	539539	133.48	182000	186000	181800	242500	130900	186900	183340.03	22.80	0	12606	190966	188932	186466	184432	181966	189950	185450	2205	55600	1000	142040	100	1	217078554	397037	50.26	2.10	12	0.25	3639.00	87089.00	241000	20240102	-24.11	157500	20231207	16.13	241000	-24.11	20240102	160300	14.10	20241115	241000	-24.11	20240102	157500	16.13	20231207	0.95	N	068270	1000	2205 억	49504666	N	N	21940	N	N
149	20241204	130542	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	-2900	5	-1.55	84995854000	463641	114.71	182000	186000	181800	242500	130900	186900	183322.56	22.80	0	19081	190966	188932	186466	184432	181966	189950	185450	2205	55600	1000	142040	100	1	217078554	399425	50.56	2.11	12	0.21	3639.00	87089.00	241000	20240102	-23.65	157500	20231207	16.83	241000	-23.65	20240102	160300	14.78	20241115	241000	-23.65	20240102	157500	16.83	20231207	0.95	N	068270	1000	2205 억	49504666	N	N	21940	N	N
150	20241204	120541	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183400	-3500	5	-1.87	77999999500	425509	105.27	182000	186000	181800	242500	130900	186900	183309.87	22.80	0	18962	190966	188932	186466	184432	181966	189950	185450	2205	55600	1000	142040	100	1	217078554	398122	50.40	2.11	12	0.20	3639.00	87089.00	241000	20240102	-23.90	157500	20231207	16.44	241000	-23.90	20240102	160300	14.41	20241115	241000	-23.90	20240102	157500	16.44	20231207	0.95	N	068270	1000	2205 억	49504666	N	N	21940	N	N
151	20241204	110535	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	182700	-4200	5	-2.25	70131764600	382470	94.62	182000	186000	181800	242500	130900	186900	183365.40	22.80	0	22132	190966	188932	186466	184432	181966	189950	185450	2205	55600	1000	142040	100	1	217078554	396603	50.21	2.10	12	0.18	3639.00	87089.00	241000	20240102	-24.19	157500	20231207	16.00	241000	-24.19	20240102	160300	13.97	20241115	241000	-24.19	20240102	157500	16.00	20231207	0.95	N	068270	1000	2205 억	49504666	N	N	21940	N	N
152	20241204	100539	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	183700	-3200	5	-1.71	61022872200	332683	82.31	182000	186000	181800	242500	130900	186900	183426.48	22.80	0	24864	190966	188932	186466	184432	181966	189950	185450	2205	55600	1000	142040	100	1	217078554	398773	50.48	2.11	12	0.15	3639.00	87089.00	241000	20240102	-23.78	157500	20231207	16.63	241000	-23.78	20240102	160300	14.60	20241115	241000	-23.78	20240102	157500	16.63	20231207	0.95	N	068270	1000	2205 억	49504666	N	N	21940	N	N
153	20241204	090545	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	-2900	5	-1.55	20607091600	112824	27.91	182000	184200	181800	242500	130900	186900	182648.12	22.80	0	7126	190966	188932	186466	184432	181966	189950	185450	2205	55600	1000	142040	100	1	217078554	399425	50.56	2.11	12	0.05	3639.00	87089.00	241000	20240102	-23.65	157500	20231207	16.83	241000	-23.65	20240102	160300	14.78	20241115	241000	-23.65	20240102	157500	16.83	20231207	0.95	N	068270	1000	2205 억	49504666	N	N	21940	N	N
154	20241203	160611	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186900	2300	2	1.25	75136681600	401904	81.17	184800	188500	184000	239500	129300	184600	186952.84	22.78	0	73710	191666	188132	185966	182432	180266	187050	181350	2205	54900	1000	140290	100	1	217078554	405720	51.36	2.15	12	0.19	3639.00	87089.00	241000	20240102	-22.45	157500	20231207	18.67	241000	-22.45	20240102	160300	16.59	20241115	241000	-22.45	20240102	157500	18.67	20231207	0.96	N	068270	1000	2205 억	49449104	N	N	21939	N	N
155	20241203	150630	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186800	2200	2	1.19	63813600200	341286	68.93	184800	188500	184000	239500	129300	184600	186980.70	22.78	0	64208	191666	188132	185966	182432	180266	187050	181350	2205	54900	1000	140290	100	1	217078554	405503	51.33	2.14	12	0.16	3639.00	87089.00	241000	20240102	-22.49	157500	20231207	18.60	241000	-22.49	20240102	160300	16.53	20241115	241000	-22.49	20240102	157500	18.60	20231207	0.96	N	068270	1000	2205 억	49449104	N	N	975	N	N
156	20241203	140616	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187000	2400	2	1.30	53790139800	287692	58.11	184800	188500	184000	239500	129300	184600	186972.30	22.78	0	54271	191666	188132	185966	182432	180266	187050	181350	2205	54900	1000	140290	100	1	217078554	405937	51.39	2.15	12	0.13	3639.00	87089.00	241000	20240102	-22.41	157500	20231207	18.73	241000	-22.41	20240102	160300	16.66	20241115	241000	-22.41	20240102	157500	18.73	20231207	0.96	N	068270	1000	2205 억	49449104	N	N	975	N	N
157	20241203	130619	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187600	3000	2	1.63	47086776700	251827	50.86	184800	188500	184000	239500	129300	184600	186981.83	22.78	0	47229	191666	188132	185966	182432	180266	187050	181350	2205	54900	1000	140290	100	1	217078554	407239	51.55	2.15	12	0.12	3639.00	87089.00	241000	20240102	-22.16	157500	20231207	19.11	241000	-22.16	20240102	160300	17.03	20241115	241000	-22.16	20240102	157500	19.11	20231207	0.96	N	068270	1000	2205 억	49449104	N	N	975	N	N
158	20241203	120631	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187300	2700	2	1.46	42708293100	228485	46.15	184800	188500	184000	239500	129300	184600	186920.72	22.78	0	40541	191666	188132	185966	182432	180266	187050	181350	2205	54900	1000	140290	100	1	217078554	406588	51.47	2.15	12	0.11	3639.00	87089.00	241000	20240102	-22.28	157500	20231207	18.92	241000	-22.28	20240102	160300	16.84	20241115	241000	-22.28	20240102	157500	18.92	20231207	0.96	N	068270	1000	2205 억	49449104	N	N	975	N	N
159	20241203	110614	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187800	3200	2	1.73	38520464600	206157	41.64	184800	188500	184000	239500	129300	184600	186851.50	22.78	0	37498	191666	188132	185966	182432	180266	187050	181350	2205	54900	1000	140290	100	1	217078554	407674	51.61	2.16	12	0.09	3639.00	87089.00	241000	20240102	-22.07	157500	20231207	19.24	241000	-22.07	20240102	160300	17.16	20241115	241000	-22.07	20240102	157500	19.24	20231207	0.96	N	068270	1000	2205 억	49449104	N	N	975	N	N
160	20241203	100603	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	188000	3400	2	1.84	26418637300	141814	28.64	184800	188300	184000	239500	129300	184600	186292.24	22.78	0	23784	191666	188132	185966	182432	180266	187050	181350	2205	54900	1000	140290	100	1	217078554	408108	51.66	2.16	12	0.07	3639.00	87089.00	241000	20240102	-21.99	157500	20231207	19.37	241000	-21.99	20240102	160300	17.28	20241115	241000	-21.99	20240102	157500	19.37	20231207	0.96	N	068270	1000	2205 억	49449104	N	N	975	N	N
161	20241203	090602	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185500	900	2	0.49	5562614400	30080	6.08	184800	185800	184100	239500	129300	184600	184928.70	22.78	0	1573	191666	188132	185966	182432	180266	187050	181350	2205	54900	1000	140290	100	1	217078554	402681	50.98	2.13	12	0.01	3639.00	87089.00	241000	20240102	-23.03	157500	20231207	17.78	241000	-23.03	20240102	160300	15.72	20241115	241000	-23.03	20240102	157500	17.78	20231207	0.96	N	068270	1000	2205 억	49449104	N	N	975	N	N
162	20241202	160546	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184600	-2400	5	-1.28	90508625000	486652	70.47	189300	189500	183800	243000	130900	187000	185984.63	22.74	0	-78860	189866	188432	186866	185432	183866	187650	184650	2205	56000	1000	142120	100	1	217078554	400727	50.73	2.12	12	0.22	3639.00	87089.00	241000	20240102	-23.40	157500	20231207	17.21	241000	-23.40	20240102	160300	15.16	20241115	241000	-23.40	20240102	157500	17.21	20231207	0.98	N	068270	1000	2205 억	49361475	N	N	975	N	N
163	20241202	150626	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185500	-1500	5	-0.80	82295786500	442206	64.03	189300	189500	183800	243000	130900	187000	186102.38	22.74	0	-75530	189866	188432	186866	185432	183866	187650	184650	2205	56000	1000	142120	100	1	217078554	402681	50.98	2.13	12	0.20	3639.00	87089.00	241000	20240102	-23.03	157500	20231207	17.78	241000	-23.03	20240102	160300	15.72	20241115	241000	-23.03	20240102	157500	17.78	20231207	0.98	N	068270	1000	2205 억	49361475	N	N	960	N	N
164	20241202	140615	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185000	-2000	5	-1.07	71966742100	386501	55.97	189300	189500	183800	243000	130900	187000	186200.20	22.74	0	-66271	189866	188432	186866	185432	183866	187650	184650	2205	56000	1000	142120	100	1	217078554	401595	50.84	2.12	12	0.18	3639.00	87089.00	241000	20240102	-23.24	157500	20231207	17.46	241000	-23.24	20240102	160300	15.41	20241115	241000	-23.24	20240102	157500	17.46	20231207	0.98	N	068270	1000	2205 억	49361475	N	N	960	N	N
165	20241202	130555	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	184000	-3000	5	-1.60	60984197000	327196	47.38	189300	189500	183800	243000	130900	187000	186383.88	22.74	0	-61773	189866	188432	186866	185432	183866	187650	184650	2205	56000	1000	142120	100	1	217078554	399425	50.56	2.11	12	0.15	3639.00	87089.00	241000	20240102	-23.65	157500	20231207	16.83	241000	-23.65	20240102	160300	14.78	20241115	241000	-23.65	20240102	157500	16.83	20231207	0.98	N	068270	1000	2205 억	49361475	N	N	960	N	N
166	20241202	120618	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185100	-1900	5	-1.02	49533582200	265135	38.39	189300	189500	185000	243000	130900	187000	186823.86	22.74	0	-54823	189866	188432	186866	185432	183866	187650	184650	2205	56000	1000	142120	100	1	217078554	401812	50.87	2.13	12	0.12	3639.00	87089.00	241000	20240102	-23.20	157500	20231207	17.52	241000	-23.20	20240102	160300	15.47	20241115	241000	-23.20	20240102	157500	17.52	20231207	0.98	N	068270	1000	2205 억	49361475	N	N	960	N	N
167	20241202	110540	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	186300	-700	5	-0.37	41945877600	224328	32.48	189300	189500	185100	243000	130900	187000	186984.57	22.74	0	-39646	189866	188432	186866	185432	183866	187650	184650	2205	56000	1000	142120	100	1	217078554	404417	51.20	2.14	12	0.10	3639.00	87089.00	241000	20240102	-22.70	157500	20231207	18.29	241000	-22.70	20240102	160300	16.22	20241115	241000	-22.70	20240102	157500	18.29	20231207	0.98	N	068270	1000	2205 억	49361475	N	N	960	N	N
168	20241202	100548	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	185700	-1300	5	-0.70	30656306000	163574	23.69	189300	189500	185600	243000	130900	187000	187416.08	22.74	0	-27109	189866	188432	186866	185432	183866	187650	184650	2205	56000	1000	142120	100	1	217078554	403115	51.03	2.13	12	0.08	3639.00	87089.00	241000	20240102	-22.95	157500	20231207	17.90	241000	-22.95	20240102	160300	15.85	20241115	241000	-22.95	20240102	157500	17.90	20231207	0.98	N	068270	1000	2205 억	49361475	N	N	960	N	N
169	20241202	090544	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	187700	700	2	0.37	8863341000	46948	6.80	189300	189500	187700	243000	130900	187000	188799.07	22.74	0	-11376	189866	188432	186866	185432	183866	187650	184650	2205	56000	1000	142120	100	1	217078554	407456	51.58	2.16	12	0.02	3639.00	87089.00	241000	20240102	-22.12	157500	20231207	19.17	241000	-22.12	20240102	160300	17.09	20241115	241000	-22.12	20240102	157500	19.17	20231207	0.98	N	068270	1000	2205 억	49361475	N	N	960	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History