KissMeData/003060/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160143	57	100.00	KOSPI	제약	N	N	N	N	N	662	26	2	4.09	208282394	316275	97.56	636	664	636	826	446	636	658.53	1.34	117925	113479	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1313	-0.39	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2663536	N	N	4	N	N
3	20241231	150143	57	100.00	KOSPI	제약	N	N	N	N	N	662	26	2	4.09	208282394	316275	97.56	636	664	636	826	446	636	658.53	1.34	117925	113479	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1313	-0.39	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2663536	N	N	4	N	N
4	20241231	140143	57	100.00	KOSPI	제약	N	N	N	N	N	662	26	2	4.09	208282394	316275	97.56	636	664	636	826	446	636	658.53	1.34	117925	113479	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1313	-0.39	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2663536	N	N	4	N	N
5	20241231	130143	57	100.00	KOSPI	제약	N	N	N	N	N	662	26	2	4.09	208282394	316275	97.56	636	664	636	826	446	636	658.53	1.34	117925	113479	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1313	-0.39	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2663536	N	N	4	N	N
6	20241231	120143	57	100.00	KOSPI	제약	N	N	N	N	N	662	26	2	4.09	208282394	316275	97.56	636	664	636	826	446	636	658.53	1.34	117925	113479	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1313	-0.39	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2663536	N	N	4	N	N
7	20241231	110142	57	100.00	KOSPI	제약	N	N	N	N	N	662	26	2	4.09	208282394	316275	97.56	636	664	636	826	446	636	658.53	1.34	117925	113479	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1313	-0.39	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2663536	N	N	4	N	N
8	20241231	100143	57	100.00	KOSPI	제약	N	N	N	N	N	662	26	2	4.09	208282394	316275	97.56	636	664	636	826	446	636	658.53	1.34	117925	113479	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1313	-0.39	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2663536	N	N	4	N	N
9	20241231	090144	57	100.00	KOSPI	제약	N	N	N	N	N	662	26	2	4.09	208282394	316275	97.56	636	664	636	826	446	636	658.53	1.34	117925	113479	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1313	-0.39	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2663536	N	N	4	N	N
10	20241230	160142	57	100.00	KOSPI	제약	N	N	N	N	N	662	26	2	4.09	207625778	315283	97.25	636	664	636	826	446	636	658.53	1.28	0	113479	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1313	-0.39	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2545611	N	N	4	N	N
11	20241230	150143	57	100.00	KOSPI	제약	N	N	N	N	N	663	27	2	4.25	185184764	281357	86.79	636	664	636	826	446	636	658.18	1.28	0	103244	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1315	-0.39	0.13	12	0.14	-1680.00	5124.00	2314	20240105	-71.35	611	20241209	8.51	2314	-71.35	20240105	611	8.51	20241209	2180	-69.59	20240416	156	325.00	20240306	N	003060	500	992 억	2545611	N	N	4	N	N
12	20241230	140143	57	100.00	KOSPI	제약	N	N	N	N	N	663	27	2	4.25	164325962	249813	77.06	636	664	636	826	446	636	657.80	1.28	0	105299	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1315	-0.39	0.13	12	0.13	-1680.00	5124.00	2314	20240105	-71.35	611	20241209	8.51	2314	-71.35	20240105	611	8.51	20241209	2180	-69.59	20240416	156	325.00	20240306	N	003060	500	992 억	2545611	N	N	4	N	N
13	20241230	130143	57	100.00	KOSPI	제약	N	N	N	N	N	662	26	2	4.09	151695991	230696	71.16	636	664	636	826	446	636	657.56	1.28	0	104164	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1313	-0.39	0.13	12	0.12	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2545611	N	N	4	N	N
14	20241230	120143	57	100.00	KOSPI	제약	N	N	N	N	N	660	24	2	3.77	134641956	204915	63.21	636	664	636	826	446	636	657.06	1.28	0	99344	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1309	-0.39	0.13	12	0.10	-1680.00	5124.00	2314	20240105	-71.48	611	20241209	8.02	2314	-71.48	20240105	611	8.02	20241209	2180	-69.72	20240416	156	323.08	20240306	N	003060	500	992 억	2545611	N	N	4	N	N
15	20241230	110143	57	100.00	KOSPI	제약	N	N	N	N	N	663	27	2	4.25	95698587	145835	44.98	636	663	636	826	446	636	656.21	1.28	0	91924	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1315	-0.39	0.13	12	0.07	-1680.00	5124.00	2314	20240105	-71.35	611	20241209	8.51	2314	-71.35	20240105	611	8.51	20241209	2180	-69.59	20240416	156	325.00	20240306	N	003060	500	992 억	2545611	N	N	4	N	N
16	20241230	100143	57	100.00	KOSPI	제약	N	N	N	N	N	663	27	2	4.25	80237328	122336	37.74	636	663	636	826	446	636	655.88	1.28	0	81350	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1315	-0.39	0.13	12	0.06	-1680.00	5124.00	2314	20240105	-71.35	611	20241209	8.51	2314	-71.35	20240105	611	8.51	20241209	2180	-69.59	20240416	156	325.00	20240306	N	003060	500	992 억	2545611	N	N	4	N	N
17	20241230	090144	57	100.00	KOSPI	제약	N	N	N	N	N	640	4	2	0.63	3789516	5958	1.84	636	640	636	826	446	636	636.04	1.28	0	-816	664	649	638	623	612	644	618	992	190	500	380	1	1	198407845	1270	-0.38	0.12	12	0.00	-1680.00	5124.00	2314	20240105	-72.34	611	20241209	4.75	2314	-72.34	20240105	611	4.75	20241209	2180	-70.64	20240416	156	310.26	20240306	N	003060	500	992 억	2545611	N	N	4	N	N
18	20241227	160143	57	100.00	KOSPI	의약품	N	N	N	N	N	636	-8	5	-1.24	207188105	323888	111.55	645	653	627	837	451	644	639.70	1.26	0	25817	666	654	649	637	632	652	635	992	193	500	380	1	1	198407845	1262	-0.38	0.12	12	0.16	-1680.00	5124.00	2314	20240105	-72.52	611	20241209	4.09	2314	-72.52	20240105	611	4.09	20241209	2180	-70.83	20240416	156	307.69	20240306	N	003060	500	992 억	2504910	N	N	4	N	N
19	20241227	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	642	-2	5	-0.31	190626723	297947	102.62	645	653	627	837	451	644	639.80	1.26	0	24965	666	654	649	637	632	652	635	992	193	500	380	1	1	198407845	1274	-0.38	0.13	12	0.15	-1680.00	5124.00	2314	20240105	-72.26	611	20241209	5.07	2314	-72.26	20240105	611	5.07	20241209	2180	-70.55	20240416	156	311.54	20240306	N	003060	500	992 억	2504910	N	N	4	N	N
20	20241227	140144	57	100.00	KOSPI	의약품	N	N	N	N	N	645	1	2	0.16	182653220	285580	98.36	645	653	627	837	451	644	639.59	1.26	0	30544	666	654	649	637	632	652	635	992	193	500	380	1	1	198407845	1280	-0.38	0.13	12	0.14	-1680.00	5124.00	2314	20240105	-72.13	611	20241209	5.56	2314	-72.13	20240105	611	5.56	20241209	2180	-70.41	20240416	156	313.46	20240306	N	003060	500	992 억	2504910	N	N	4	N	N
21	20241227	130143	57	100.00	KOSPI	의약품	N	N	N	N	N	638	-6	5	-0.93	174650089	273078	94.05	645	653	627	837	451	644	639.56	1.26	0	35844	666	654	649	637	632	652	635	992	193	500	380	1	1	198407845	1266	-0.38	0.12	12	0.14	-1680.00	5124.00	2314	20240105	-72.43	611	20241209	4.42	2314	-72.43	20240105	611	4.42	20241209	2180	-70.73	20240416	156	308.97	20240306	N	003060	500	992 억	2504910	N	N	4	N	N
22	20241227	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	629	-15	5	-2.33	133588536	208120	71.68	645	653	627	837	451	644	641.88	1.26	0	13381	666	654	649	637	632	652	635	992	193	500	380	1	1	198407845	1248	-0.37	0.12	12	0.10	-1680.00	5124.00	2314	20240105	-72.82	611	20241209	2.95	2314	-72.82	20240105	611	2.95	20241209	2180	-71.15	20240416	156	303.21	20240306	N	003060	500	992 억	2504910	N	N	4	N	N
23	20241227	110143	57	100.00	KOSPI	의약품	N	N	N	N	N	638	-6	5	-0.93	100462466	155766	53.65	645	653	638	837	451	644	644.96	1.26	0	7884	666	654	649	637	632	652	635	992	193	500	380	1	1	198407845	1266	-0.38	0.12	12	0.08	-1680.00	5124.00	2314	20240105	-72.43	611	20241209	4.42	2314	-72.43	20240105	611	4.42	20241209	2180	-70.73	20240416	156	308.97	20240306	N	003060	500	992 억	2504910	N	N	4	N	N
24	20241227	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	648	4	2	0.62	47987486	74242	25.57	645	653	640	837	451	644	646.37	1.26	0	24906	666	654	649	637	632	652	635	992	193	500	380	1	1	198407845	1286	-0.39	0.13	12	0.04	-1680.00	5124.00	2314	20240105	-72.00	611	20241209	6.06	2314	-72.00	20240105	611	6.06	20241209	2180	-70.28	20240416	156	315.38	20240306	N	003060	500	992 억	2504910	N	N	4	N	N
25	20241227	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	644	0	3	0.00	2862236	4442	1.53	645	645	644	837	451	644	644.36	1.26	0	149	666	654	649	637	632	652	635	992	193	500	380	1	1	198407845	1278	-0.38	0.13	12	0.00	-1680.00	5124.00	2314	20240105	-72.17	611	20241209	5.40	2314	-72.17	20240105	611	5.40	20241209	2180	-70.46	20240416	156	312.82	20240306	N	003060	500	992 억	2504910	N	N	4	N	N
26	20241226	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	644	-14	5	-2.13	183929028	282956	53.61	658	661	644	855	461	658	650.03	1.27	0	-18413	678	668	659	649	640	663	644	992	197	500	390	1	1	198407845	1278	-0.38	0.13	12	0.14	-1680.00	5124.00	2314	20240105	-72.17	611	20241209	5.40	2314	-72.17	20240105	611	5.40	20241209	2180	-70.46	20240416	156	312.82	20240306	N	003060	500	992 억	2522766	N	N	4	N	N
27	20241226	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	649	-9	5	-1.37	156033404	239769	45.43	658	661	645	855	461	658	650.77	1.27	0	-11819	678	668	659	649	640	663	644	992	197	500	390	1	1	198407845	1288	-0.39	0.13	12	0.12	-1680.00	5124.00	2314	20240105	-71.95	611	20241209	6.22	2314	-71.95	20240105	611	6.22	20241209	2180	-70.23	20240416	156	316.03	20240306	N	003060	500	992 억	2522766	N	N	2	N	N
28	20241226	140142	57	100.00	KOSPI	의약품	N	N	N	N	N	649	-9	5	-1.37	125166654	192316	36.44	658	661	645	855	461	658	650.84	1.27	0	-4583	678	668	659	649	640	663	644	992	197	500	390	1	1	198407845	1288	-0.39	0.13	12	0.10	-1680.00	5124.00	2314	20240105	-71.95	611	20241209	6.22	2314	-71.95	20240105	611	6.22	20241209	2180	-70.23	20240416	156	316.03	20240306	N	003060	500	992 억	2522766	N	N	2	N	N
29	20241226	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	658	0	3	0.00	98614892	151376	28.68	658	661	645	855	461	658	651.46	1.27	0	-2988	678	668	659	649	640	663	644	992	197	500	390	1	1	198407845	1306	-0.39	0.13	12	0.08	-1680.00	5124.00	2314	20240105	-71.56	611	20241209	7.69	2314	-71.56	20240105	611	7.69	20241209	2180	-69.82	20240416	156	321.79	20240306	N	003060	500	992 억	2522766	N	N	2	N	N
30	20241226	120143	57	100.00	KOSPI	의약품	N	N	N	N	N	655	-3	5	-0.46	89919749	138065	26.16	658	661	645	855	461	658	651.29	1.27	0	-4289	678	668	659	649	640	663	644	992	197	500	390	1	1	198407845	1300	-0.39	0.13	12	0.07	-1680.00	5124.00	2314	20240105	-71.69	611	20241209	7.20	2314	-71.69	20240105	611	7.20	20241209	2180	-69.95	20240416	156	319.87	20240306	N	003060	500	992 억	2522766	N	N	2	N	N
31	20241226	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	656	-2	5	-0.30	76337222	117340	22.23	658	661	645	855	461	658	650.56	1.27	0	-9878	678	668	659	649	640	663	644	992	197	500	390	1	1	198407845	1302	-0.39	0.13	12	0.06	-1680.00	5124.00	2314	20240105	-71.65	611	20241209	7.36	2314	-71.65	20240105	611	7.36	20241209	2180	-69.91	20240416	156	320.51	20240306	N	003060	500	992 억	2522766	N	N	2	N	N
32	20241226	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	649	-9	5	-1.37	56314282	86598	16.41	658	661	645	855	461	658	650.30	1.27	0	-15103	678	668	659	649	640	663	644	992	197	500	390	1	1	198407845	1288	-0.39	0.13	12	0.04	-1680.00	5124.00	2314	20240105	-71.95	611	20241209	6.22	2314	-71.95	20240105	611	6.22	20241209	2180	-70.23	20240416	156	316.03	20240306	N	003060	500	992 억	2522766	N	N	2	N	N
33	20241226	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	658	0	3	0.00	296100	450	0.09	658	658	658	855	461	658	658.00	1.27	0	-125	678	668	659	649	640	663	644	992	197	500	390	1	1	198407845	1306	-0.39	0.13	12	0.00	-1680.00	5124.00	2314	20240105	-71.56	611	20241209	7.69	2314	-71.56	20240105	611	7.69	20241209	2180	-69.82	20240416	156	321.79	20240306	N	003060	500	992 억	2522766	N	N	2	N	N
34	20241224	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	658	-11	5	-1.64	345515212	525456	143.65	665	669	650	869	469	669	657.55	1.32	0	-73532	695	681	675	661	655	679	659	992	200	500	400	1	1	198407845	1306	-0.39	0.13	12	0.26	-1680.00	5124.00	2314	20240105	-71.56	611	20241209	7.69	2314	-71.56	20240105	611	7.69	20241209	2180	-69.82	20240416	156	321.79	20240306	N	003060	500	992 억	2611835	N	N	2	N	N
35	20241224	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	657	-12	5	-1.79	319898942	486391	132.97	665	669	650	869	469	669	657.70	1.32	0	-76738	695	681	675	661	655	679	659	992	200	500	400	1	1	198407845	1304	-0.39	0.13	12	0.25	-1680.00	5124.00	2314	20240105	-71.61	611	20241209	7.53	2314	-71.61	20240105	611	7.53	20241209	2180	-69.86	20240416	156	321.15	20240306	N	003060	500	992 억	2611835	N	N	160	N	N
36	20241224	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	658	-11	5	-1.64	282272209	429018	117.28	665	669	650	869	469	669	657.95	1.32	0	-94553	695	681	675	661	655	679	659	992	200	500	400	1	1	198407845	1306	-0.39	0.13	12	0.22	-1680.00	5124.00	2314	20240105	-71.56	611	20241209	7.69	2314	-71.56	20240105	611	7.69	20241209	2180	-69.82	20240416	156	321.79	20240306	N	003060	500	992 억	2611835	N	N	160	N	N
37	20241224	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	658	-11	5	-1.64	252179719	383287	104.78	665	669	650	869	469	669	657.94	1.32	0	-96963	695	681	675	661	655	679	659	992	200	500	400	1	1	198407845	1306	-0.39	0.13	12	0.19	-1680.00	5124.00	2314	20240105	-71.56	611	20241209	7.69	2314	-71.56	20240105	611	7.69	20241209	2180	-69.82	20240416	156	321.79	20240306	N	003060	500	992 억	2611835	N	N	160	N	N
38	20241224	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	653	-16	5	-2.39	226260094	343710	93.96	665	669	650	869	469	669	658.29	1.32	0	-87181	695	681	675	661	655	679	659	992	200	500	400	1	1	198407845	1296	-0.39	0.13	12	0.17	-1680.00	5124.00	2314	20240105	-71.78	611	20241209	6.87	2314	-71.78	20240105	611	6.87	20241209	2180	-70.05	20240416	156	318.59	20240306	N	003060	500	992 억	2611835	N	N	160	N	N
39	20241224	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	658	-11	5	-1.64	157600055	238558	65.22	665	669	654	869	469	669	660.64	1.32	0	-70110	695	681	675	661	655	679	659	992	200	500	400	1	1	198407845	1306	-0.39	0.13	12	0.12	-1680.00	5124.00	2314	20240105	-71.56	611	20241209	7.69	2314	-71.56	20240105	611	7.69	20241209	2180	-69.82	20240416	156	321.79	20240306	N	003060	500	992 억	2611835	N	N	160	N	N
40	20241224	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	657	-12	5	-1.79	123257465	186268	50.92	665	669	654	869	469	669	661.72	1.32	0	-50619	695	681	675	661	655	679	659	992	200	500	400	1	1	198407845	1304	-0.39	0.13	12	0.09	-1680.00	5124.00	2314	20240105	-71.61	611	20241209	7.53	2314	-71.61	20240105	611	7.53	20241209	2180	-69.86	20240416	156	321.15	20240306	N	003060	500	992 억	2611835	N	N	160	N	N
41	20241224	090143	57	100.00	KOSPI	의약품	N	N	N	N	N	665	-4	5	-0.60	2038950	3066	0.84	665	668	665	869	469	669	665.02	1.32	0	645	695	681	675	661	655	679	659	992	200	500	400	1	1	198407845	1319	-0.40	0.13	12	0.00	-1680.00	5124.00	2314	20240105	-71.26	611	20241209	8.84	2314	-71.26	20240105	611	8.84	20241209	2180	-69.50	20240416	156	326.28	20240306	N	003060	500	992 억	2611835	N	N	160	N	N
42	20241223	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	669	-2	5	-0.30	244492071	360810	43.24	682	689	669	872	470	671	677.64	1.32	0	-12244	727	699	683	655	639	691	647	992	201	500	400	1	1	198407845	1327	-0.40	0.13	12	0.18	-1680.00	5124.00	2314	20240105	-71.09	611	20241209	9.49	2314	-71.09	20240105	611	9.49	20241209	2180	-69.31	20240416	156	328.85	20240306	N	003060	500	992 억	2618153	N	N	160	N	N
43	20241223	150142	57	100.00	KOSPI	의약품	N	N	N	N	N	675	4	2	0.60	226973187	334714	40.11	682	689	670	872	470	671	678.11	1.32	0	-10017	727	699	683	655	639	691	647	992	201	500	400	1	1	198407845	1339	-0.40	0.13	12	0.17	-1680.00	5124.00	2314	20240105	-70.83	611	20241209	10.47	2314	-70.83	20240105	611	10.47	20241209	2180	-69.04	20240416	156	332.69	20240306	N	003060	500	992 억	2618153	N	N	33	N	N
44	20241223	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	679	8	2	1.19	207870307	306418	36.72	682	689	670	872	470	671	678.39	1.32	0	-15387	727	699	683	655	639	691	647	992	201	500	400	1	1	198407845	1347	-0.40	0.13	12	0.15	-1680.00	5124.00	2314	20240105	-70.66	611	20241209	11.13	2314	-70.66	20240105	611	11.13	20241209	2180	-68.85	20240416	156	335.26	20240306	N	003060	500	992 억	2618153	N	N	33	N	N
45	20241223	130142	57	100.00	KOSPI	의약품	N	N	N	N	N	678	7	2	1.04	164995881	243410	29.17	682	689	670	872	470	671	677.85	1.32	0	-28204	727	699	683	655	639	691	647	992	201	500	400	1	1	198407845	1345	-0.40	0.13	12	0.12	-1680.00	5124.00	2314	20240105	-70.70	611	20241209	10.97	2314	-70.70	20240105	611	10.97	20241209	2180	-68.90	20240416	156	334.62	20240306	N	003060	500	992 억	2618153	N	N	33	N	N
46	20241223	120142	57	100.00	KOSPI	의약품	N	N	N	N	N	677	6	2	0.89	144959691	213767	25.62	682	689	670	872	470	671	678.12	1.32	0	-28999	727	699	683	655	639	691	647	992	201	500	400	1	1	198407845	1343	-0.40	0.13	12	0.11	-1680.00	5124.00	2314	20240105	-70.74	611	20241209	10.80	2314	-70.74	20240105	611	10.80	20241209	2180	-68.94	20240416	156	333.97	20240306	N	003060	500	992 억	2618153	N	N	33	N	N
47	20241223	110142	57	100.00	KOSPI	의약품	N	N	N	N	N	685	14	2	2.09	89931054	132781	15.91	682	689	670	872	470	671	677.29	1.32	0	35905	727	699	683	655	639	691	647	992	201	500	400	1	1	198407845	1359	-0.41	0.13	12	0.07	-1680.00	5124.00	2314	20240105	-70.40	611	20241209	12.11	2314	-70.40	20240105	611	12.11	20241209	2180	-68.58	20240416	156	339.10	20240306	N	003060	500	992 억	2618153	N	N	33	N	N
48	20241223	100142	57	100.00	KOSPI	의약품	N	N	N	N	N	675	4	2	0.60	71277368	105263	12.61	682	689	670	872	470	671	677.14	1.32	0	27714	727	699	683	655	639	691	647	992	201	500	400	1	1	198407845	1339	-0.40	0.13	12	0.05	-1680.00	5124.00	2314	20240105	-70.83	611	20241209	10.47	2314	-70.83	20240105	611	10.47	20241209	2180	-69.04	20240416	156	332.69	20240306	N	003060	500	992 억	2618153	N	N	33	N	N
49	20241223	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	687	16	2	2.38	4307261	6315	0.76	682	687	681	872	470	671	682.07	1.32	0	2394	727	699	683	655	639	691	647	992	201	500	400	1	1	198407845	1363	-0.41	0.13	12	0.00	-1680.00	5124.00	2314	20240105	-70.31	611	20241209	12.44	2314	-70.31	20240105	611	12.44	20241209	2180	-68.49	20240416	156	340.38	20240306	N	003060	500	992 억	2618153	N	N	33	N	N
50	20241220	160141	57	100.00	KOSPI	의약품	N	N	N	N	N	671	-32	5	-4.55	564385999	830496	229.00	703	711	667	913	493	703	679.61	1.35	0	-54264	732	717	710	695	688	714	692	992	210	500	420	1	1	198407845	1331	-0.40	0.13	12	0.42	-1680.00	5124.00	2314	20240105	-71.00	611	20241209	9.82	2314	-71.00	20240105	611	9.82	20241209	2180	-69.22	20240416	156	330.13	20240306	N	003060	500	992 억	2673646	N	N	33	N	N
51	20241220	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	670	-33	5	-4.69	541526288	796418	219.60	703	711	667	913	493	703	679.95	1.35	0	-48635	732	717	710	695	688	714	692	992	210	500	420	1	1	198407845	1329	-0.40	0.13	12	0.40	-1680.00	5124.00	2314	20240105	-71.05	611	20241209	9.66	2314	-71.05	20240105	611	9.66	20241209	2180	-69.27	20240416	156	329.49	20240306	N	003060	500	992 억	2673646	N	N	0	N	N
52	20241220	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	670	-33	5	-4.69	523719297	769911	212.29	703	711	667	913	493	703	680.23	1.35	0	-40412	732	717	710	695	688	714	692	992	210	500	420	1	1	198407845	1329	-0.40	0.13	12	0.39	-1680.00	5124.00	2314	20240105	-71.05	611	20241209	9.66	2314	-71.05	20240105	611	9.66	20241209	2180	-69.27	20240416	156	329.49	20240306	N	003060	500	992 억	2673646	N	N	0	N	N
53	20241220	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	679	-24	5	-3.41	392310551	573936	158.26	703	711	670	913	493	703	683.54	1.35	0	-88340	732	717	710	695	688	714	692	992	210	500	420	1	1	198407845	1347	-0.40	0.13	12	0.29	-1680.00	5124.00	2314	20240105	-70.66	611	20241209	11.13	2314	-70.66	20240105	611	11.13	20241209	2180	-68.85	20240416	156	335.26	20240306	N	003060	500	992 억	2673646	N	N	0	N	N
54	20241220	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	675	-28	5	-3.98	354040036	517244	142.62	703	711	670	913	493	703	684.47	1.35	0	-85699	732	717	710	695	688	714	692	992	210	500	420	1	1	198407845	1339	-0.40	0.13	12	0.26	-1680.00	5124.00	2314	20240105	-70.83	611	20241209	10.47	2314	-70.83	20240105	611	10.47	20241209	2180	-69.04	20240416	156	332.69	20240306	N	003060	500	992 억	2673646	N	N	0	N	N
55	20241220	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	689	-14	5	-1.99	266875013	389265	107.34	703	711	670	913	493	703	685.59	1.35	0	-61022	732	717	710	695	688	714	692	992	210	500	420	1	1	198407845	1367	-0.41	0.13	12	0.20	-1680.00	5124.00	2314	20240105	-70.22	611	20241209	12.77	2314	-70.22	20240105	611	12.77	20241209	2180	-68.39	20240416	156	341.67	20240306	N	003060	500	992 억	2673646	N	N	0	N	N
56	20241220	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	689	-14	5	-1.99	250257529	365193	100.70	703	711	670	913	493	703	685.27	1.35	0	-46623	732	717	710	695	688	714	692	992	210	500	420	1	1	198407845	1367	-0.41	0.13	12	0.18	-1680.00	5124.00	2314	20240105	-70.22	611	20241209	12.77	2314	-70.22	20240105	611	12.77	20241209	2180	-68.39	20240416	156	341.67	20240306	N	003060	500	992 억	2673646	N	N	0	N	N
57	20241220	090142	57	100.00	KOSPI	의약품	N	N	N	N	N	704	1	2	0.14	2101853	2989	0.82	703	704	703	913	493	703	703.20	1.35	0	-512	732	717	710	695	688	714	692	992	210	500	420	1	1	198407845	1397	-0.42	0.14	12	0.00	-1680.00	5124.00	2314	20240105	-69.58	611	20241209	15.22	2314	-69.58	20240105	611	15.22	20241209	2180	-67.71	20240416	156	351.28	20240306	N	003060	500	992 억	2673646	N	N	0	N	N
58	20241219	160142	57	100.00	KOSPI	의약품	N	N	N	N	N	703	-32	5	-4.35	254495803	358501	159.07	709	725	703	955	515	735	709.89	1.39	0	-88599	750	742	731	723	712	744	725	992	220	500	440	1	1	198407845	1395	-0.42	0.14	12	0.18	-1680.00	5124.00	2314	20240105	-69.62	611	20241209	15.06	2314	-69.62	20240105	611	15.06	20241209	2180	-67.75	20240416	156	350.64	20240306	N	003060	500	992 억	2762323	N	N	71	N	N
59	20241219	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	707	-28	5	-3.81	212263599	298610	132.50	709	725	706	955	515	735	710.84	1.39	0	-49071	750	742	731	723	712	744	725	992	220	500	440	1	1	198407845	1403	-0.42	0.14	12	0.15	-1680.00	5124.00	2314	20240105	-69.45	611	20241209	15.71	2314	-69.45	20240105	611	15.71	20241209	2180	-67.57	20240416	156	353.21	20240306	N	003060	500	992 억	2762323	N	N	71	N	N
60	20241219	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	713	-22	5	-2.99	176732767	248414	110.22	709	725	706	955	515	735	711.44	1.39	0	-33910	750	742	731	723	712	744	725	992	220	500	440	1	1	198407845	1415	-0.42	0.14	12	0.13	-1680.00	5124.00	2314	20240105	-69.19	611	20241209	16.69	2314	-69.19	20240105	611	16.69	20241209	2180	-67.29	20240416	156	357.05	20240306	N	003060	500	992 억	2762323	N	N	71	N	N
61	20241219	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	711	-24	5	-3.27	167128975	234898	104.23	709	725	706	955	515	735	711.50	1.39	0	-35045	750	742	731	723	712	744	725	992	220	500	440	1	1	198407845	1411	-0.42	0.14	12	0.12	-1680.00	5124.00	2314	20240105	-69.27	611	20241209	16.37	2314	-69.27	20240105	611	16.37	20241209	2180	-67.39	20240416	156	355.77	20240306	N	003060	500	992 억	2762323	N	N	71	N	N
62	20241219	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	710	-25	5	-3.40	148478614	208737	92.62	709	725	706	955	515	735	711.32	1.39	0	-29690	750	742	731	723	712	744	725	992	220	500	440	1	1	198407845	1409	-0.42	0.14	12	0.11	-1680.00	5124.00	2314	20240105	-69.32	611	20241209	16.20	2314	-69.32	20240105	611	16.20	20241209	2180	-67.43	20240416	156	355.13	20240306	N	003060	500	992 억	2762323	N	N	71	N	N
63	20241219	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	710	-25	5	-3.40	114413314	160655	71.28	709	725	707	955	515	735	712.17	1.39	0	-11384	750	742	731	723	712	744	725	992	220	500	440	1	1	198407845	1409	-0.42	0.14	12	0.08	-1680.00	5124.00	2314	20240105	-69.32	611	20241209	16.20	2314	-69.32	20240105	611	16.20	20241209	2180	-67.43	20240416	156	355.13	20240306	N	003060	500	992 억	2762323	N	N	71	N	N
64	20241219	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	714	-21	5	-2.86	45510726	63622	28.23	709	725	708	955	515	735	715.33	1.39	0	4869	750	742	731	723	712	744	725	992	220	500	440	1	1	198407845	1417	-0.42	0.14	12	0.03	-1680.00	5124.00	2314	20240105	-69.14	611	20241209	16.86	2314	-69.14	20240105	611	16.86	20241209	2180	-67.25	20240416	156	357.69	20240306	N	003060	500	992 억	2762323	N	N	71	N	N
65	20241219	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	715	-20	5	-2.72	2816441	3964	1.76	709	725	709	955	515	735	710.50	1.39	0	273	750	742	731	723	712	744	725	992	220	500	440	1	1	198407845	1419	-0.43	0.14	12	0.00	-1680.00	5124.00	2314	20240105	-69.10	611	20241209	17.02	2314	-69.10	20240105	611	17.02	20241209	2180	-67.20	20240416	156	358.33	20240306	N	003060	500	992 억	2762323	N	N	71	N	N
66	20241218	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	735	0	3	0.00	163470422	225356	35.74	735	739	720	955	515	735	725.39	1.38	0	18871	776	755	733	712	690	744	701	992	220	500	440	1	1	198407845	1458	-0.44	0.14	12	0.11	-1680.00	5124.00	2314	20240105	-68.24	611	20241209	20.29	2314	-68.24	20240105	611	20.29	20241209	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2745339	N	N	71	N	N
67	20241218	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	731	-4	5	-0.54	152109932	209856	33.29	735	739	720	955	515	735	724.83	1.38	0	13504	776	755	733	712	690	744	701	992	220	500	440	1	1	198407845	1450	-0.44	0.14	12	0.11	-1680.00	5124.00	2314	20240105	-68.41	611	20241209	19.64	2314	-68.41	20240105	611	19.64	20241209	2180	-66.47	20240416	156	368.59	20240306	N	003060	500	992 억	2745339	N	N	5	N	N
68	20241218	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	727	-8	5	-1.09	139744589	192895	30.60	735	739	720	955	515	735	724.46	1.38	0	6533	776	755	733	712	690	744	701	992	220	500	440	1	1	198407845	1442	-0.43	0.14	12	0.10	-1680.00	5124.00	2314	20240105	-68.58	611	20241209	18.99	2314	-68.58	20240105	611	18.99	20241209	2180	-66.65	20240416	156	366.03	20240306	N	003060	500	992 억	2745339	N	N	5	N	N
69	20241218	130141	57	100.00	KOSPI	의약품	N	N	N	N	N	725	-10	5	-1.36	119468823	164904	26.16	735	739	720	955	515	735	724.47	1.38	0	-4910	776	755	733	712	690	744	701	992	220	500	440	1	1	198407845	1438	-0.43	0.14	12	0.08	-1680.00	5124.00	2314	20240105	-68.67	611	20241209	18.66	2314	-68.67	20240105	611	18.66	20241209	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2745339	N	N	5	N	N
70	20241218	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	723	-12	5	-1.63	111307098	153620	24.37	735	739	720	955	515	735	724.56	1.38	0	-4262	776	755	733	712	690	744	701	992	220	500	440	1	1	198407845	1434	-0.43	0.14	12	0.08	-1680.00	5124.00	2314	20240105	-68.76	611	20241209	18.33	2314	-68.76	20240105	611	18.33	20241209	2180	-66.83	20240416	156	363.46	20240306	N	003060	500	992 억	2745339	N	N	5	N	N
71	20241218	110141	57	100.00	KOSPI	의약품	N	N	N	N	N	726	-9	5	-1.22	67386097	92715	14.71	735	739	720	955	515	735	726.81	1.38	0	-3344	776	755	733	712	690	744	701	992	220	500	440	1	1	198407845	1440	-0.43	0.14	12	0.05	-1680.00	5124.00	2314	20240105	-68.63	611	20241209	18.82	2314	-68.63	20240105	611	18.82	20241209	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	2745339	N	N	5	N	N
72	20241218	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	720	-15	5	-2.04	36757301	50466	8.00	735	739	720	955	515	735	728.36	1.38	0	-9665	776	755	733	712	690	744	701	992	220	500	440	1	1	198407845	1429	-0.43	0.14	12	0.03	-1680.00	5124.00	2314	20240105	-68.89	611	20241209	17.84	2314	-68.89	20240105	611	17.84	20241209	2180	-66.97	20240416	156	361.54	20240306	N	003060	500	992 억	2745339	N	N	5	N	N
73	20241218	090141	57	100.00	KOSPI	의약품	N	N	N	N	N	731	-4	5	-0.54	3522143	4794	0.76	735	738	731	955	515	735	734.70	1.38	0	-3654	776	755	733	712	690	744	701	992	220	500	440	1	1	198407845	1450	-0.44	0.14	12	0.00	-1680.00	5124.00	2314	20240105	-68.41	611	20241209	19.64	2314	-68.41	20240105	611	19.64	20241209	2180	-66.47	20240416	156	368.59	20240306	N	003060	500	992 억	2745339	N	N	5	N	N
74	20241217	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	735	-10	5	-1.34	456292973	629561	156.20	747	754	711	968	522	745	724.78	1.41	0	-41337	761	753	740	732	719	757	736	992	223	500	440	1	1	198407845	1458	-0.44	0.14	12	0.32	-1680.00	5124.00	2314	20240105	-68.24	611	20241209	20.29	2314	-68.24	20240105	611	20.29	20241209	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2803730	N	N	5	N	N
75	20241217	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	723	-22	5	-2.95	431628849	595918	147.86	747	754	711	968	522	745	724.31	1.41	0	-27856	761	753	740	732	719	757	736	992	223	500	440	1	1	198407845	1434	-0.43	0.14	12	0.30	-1680.00	5124.00	2314	20240105	-68.76	611	20241209	18.33	2314	-68.76	20240105	611	18.33	20241209	2180	-66.83	20240416	156	363.46	20240306	N	003060	500	992 억	2803730	N	N	6	N	N
76	20241217	140141	57	100.00	KOSPI	의약품	N	N	N	N	N	724	-21	5	-2.82	395519148	546115	135.50	747	754	711	968	522	745	724.24	1.41	0	-19625	761	753	740	732	719	757	736	992	223	500	440	1	1	198407845	1436	-0.43	0.14	12	0.28	-1680.00	5124.00	2314	20240105	-68.71	611	20241209	18.49	2314	-68.71	20240105	611	18.49	20241209	2180	-66.79	20240416	156	364.10	20240306	N	003060	500	992 억	2803730	N	N	6	N	N
77	20241217	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	726	-19	5	-2.55	347710587	479953	119.08	747	754	711	968	522	745	724.47	1.41	0	-38803	761	753	740	732	719	757	736	992	223	500	440	1	1	198407845	1440	-0.43	0.14	12	0.24	-1680.00	5124.00	2314	20240105	-68.63	611	20241209	18.82	2314	-68.63	20240105	611	18.82	20241209	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	2803730	N	N	6	N	N
78	20241217	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	727	-18	5	-2.42	331578063	457694	113.56	747	754	711	968	522	745	724.45	1.41	0	-35683	761	753	740	732	719	757	736	992	223	500	440	1	1	198407845	1442	-0.43	0.14	12	0.23	-1680.00	5124.00	2314	20240105	-68.58	611	20241209	18.99	2314	-68.58	20240105	611	18.99	20241209	2180	-66.65	20240416	156	366.03	20240306	N	003060	500	992 억	2803730	N	N	6	N	N
79	20241217	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	726	-19	5	-2.55	295639020	408311	101.31	747	754	711	968	522	745	724.05	1.41	0	-28594	761	753	740	732	719	757	736	992	223	500	440	1	1	198407845	1440	-0.43	0.14	12	0.21	-1680.00	5124.00	2314	20240105	-68.63	611	20241209	18.82	2314	-68.63	20240105	611	18.82	20241209	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	2803730	N	N	6	N	N
80	20241217	100141	57	100.00	KOSPI	의약품	N	N	N	N	N	718	-27	5	-3.62	214688352	296329	73.52	747	754	711	968	522	745	724.49	1.41	0	1686	761	753	740	732	719	757	736	992	223	500	440	1	1	198407845	1425	-0.43	0.14	12	0.15	-1680.00	5124.00	2314	20240105	-68.97	611	20241209	17.51	2314	-68.97	20240105	611	17.51	20241209	2180	-67.06	20240416	156	360.26	20240306	N	003060	500	992 억	2803730	N	N	6	N	N
81	20241217	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	750	5	2	0.67	12583609	16815	4.17	747	751	733	968	522	745	748.36	1.41	0	-11112	761	753	740	732	719	757	736	992	223	500	440	1	1	198407845	1488	-0.45	0.15	12	0.01	-1680.00	5124.00	2314	20240105	-67.59	611	20241209	22.75	2314	-67.59	20240105	611	22.75	20241209	2180	-65.60	20240416	156	380.77	20240306	N	003060	500	992 억	2803730	N	N	6	N	N
82	20241216	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	745	19	2	2.62	293637971	397593	61.21	727	748	727	943	509	726	738.54	1.35	0	126649	771	748	736	713	701	742	707	992	217	500	430	1	1	198407845	1478	-0.44	0.15	12	0.20	-1680.00	5124.00	2314	20240105	-67.80	611	20241209	21.93	2314	-67.80	20240105	611	21.93	20241209	2180	-65.83	20240416	156	377.56	20240306	N	003060	500	992 억	2677703	N	N	6	N	N
83	20241216	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	738	12	2	1.65	267333090	362149	55.75	727	748	727	943	509	726	738.19	1.35	0	121059	771	748	736	713	701	742	707	992	217	500	430	1	1	198407845	1464	-0.44	0.14	12	0.18	-1680.00	5124.00	2314	20240105	-68.11	611	20241209	20.79	2314	-68.11	20240105	611	20.79	20241209	2180	-66.15	20240416	156	373.08	20240306	N	003060	500	992 억	2677703	N	N	159	N	N
84	20241216	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	739	13	2	1.79	237621373	321952	49.56	727	748	727	943	509	726	738.06	1.35	0	114537	771	748	736	713	701	742	707	992	217	500	430	1	1	198407845	1466	-0.44	0.14	12	0.16	-1680.00	5124.00	2314	20240105	-68.06	611	20241209	20.95	2314	-68.06	20240105	611	20.95	20241209	2180	-66.10	20240416	156	373.72	20240306	N	003060	500	992 억	2677703	N	N	159	N	N
85	20241216	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	742	16	2	2.20	216859388	293890	45.24	727	748	727	943	509	726	737.89	1.35	0	107608	771	748	736	713	701	742	707	992	217	500	430	1	1	198407845	1472	-0.44	0.14	12	0.15	-1680.00	5124.00	2314	20240105	-67.93	611	20241209	21.44	2314	-67.93	20240105	611	21.44	20241209	2180	-65.96	20240416	156	375.64	20240306	N	003060	500	992 억	2677703	N	N	159	N	N
86	20241216	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	743	17	2	2.34	190158218	257982	39.71	727	746	727	943	509	726	737.10	1.35	0	96247	771	748	736	713	701	742	707	992	217	500	430	1	1	198407845	1474	-0.44	0.15	12	0.13	-1680.00	5124.00	2314	20240105	-67.89	611	20241209	21.60	2314	-67.89	20240105	611	21.60	20241209	2180	-65.92	20240416	156	376.28	20240306	N	003060	500	992 억	2677703	N	N	159	N	N
87	20241216	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	745	19	2	2.62	169652643	230326	35.46	727	746	727	943	509	726	736.58	1.35	0	82314	771	748	736	713	701	742	707	992	217	500	430	1	1	198407845	1478	-0.44	0.15	12	0.12	-1680.00	5124.00	2314	20240105	-67.80	611	20241209	21.93	2314	-67.80	20240105	611	21.93	20241209	2180	-65.83	20240416	156	377.56	20240306	N	003060	500	992 억	2677703	N	N	159	N	N
88	20241216	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	736	10	2	1.38	105760620	144031	22.17	727	742	727	943	509	726	734.29	1.35	0	61394	771	748	736	713	701	742	707	992	217	500	430	1	1	198407845	1460	-0.44	0.14	12	0.07	-1680.00	5124.00	2314	20240105	-68.19	611	20241209	20.46	2314	-68.19	20240105	611	20.46	20241209	2180	-66.24	20240416	156	371.79	20240306	N	003060	500	992 억	2677703	N	N	159	N	N
89	20241216	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	735	9	2	1.24	650977	890	0.14	727	735	727	943	509	726	731.43	1.35	0	560	771	748	736	713	701	742	707	992	217	500	430	1	1	198407845	1458	-0.44	0.14	12	0.00	-1680.00	5124.00	2314	20240105	-68.24	611	20241209	20.29	2314	-68.24	20240105	611	20.29	20241209	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2677703	N	N	159	N	N
90	20241213	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	726	-28	5	-3.71	467962482	635917	86.34	731	759	724	980	528	754	735.91	1.34	0	2826	785	769	747	731	709	777	739	992	226	500	450	1	1	198407845	1440	-0.43	0.14	12	0.32	-1680.00	5124.00	2314	20240105	-68.63	611	20241209	18.82	2314	-68.63	20240105	611	18.82	20241209	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	2668191	N	N	159	N	N
91	20241213	150140	57	100.00	KOSPI	의약품	N	N	N	N	N	726	-28	5	-3.71	419203237	569007	77.26	731	759	724	980	528	754	736.73	1.34	0	43875	785	769	747	731	709	777	739	992	226	500	450	1	1	198407845	1440	-0.43	0.14	12	0.29	-1680.00	5124.00	2314	20240105	-68.63	611	20241209	18.82	2314	-68.63	20240105	611	18.82	20241209	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	2668191	N	N	0	N	N
92	20241213	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	730	-24	5	-3.18	364202176	493345	66.98	731	759	730	980	528	754	738.23	1.34	0	67228	785	769	747	731	709	777	739	992	226	500	450	1	1	198407845	1448	-0.43	0.14	12	0.25	-1680.00	5124.00	2314	20240105	-68.45	611	20241209	19.48	2314	-68.45	20240105	611	19.48	20241209	2180	-66.51	20240416	156	367.95	20240306	N	003060	500	992 억	2668191	N	N	0	N	N
93	20241213	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	740	-14	5	-1.86	310692327	420510	57.09	731	759	730	980	528	754	738.85	1.34	0	71998	785	769	747	731	709	777	739	992	226	500	450	1	1	198407845	1468	-0.44	0.14	12	0.21	-1680.00	5124.00	2314	20240105	-68.02	611	20241209	21.11	2314	-68.02	20240105	611	21.11	20241209	2180	-66.06	20240416	156	374.36	20240306	N	003060	500	992 억	2668191	N	N	0	N	N
94	20241213	120140	57	100.00	KOSPI	의약품	N	N	N	N	N	737	-17	5	-2.25	261721933	354085	48.08	731	759	730	980	528	754	739.15	1.34	0	65801	785	769	747	731	709	777	739	992	226	500	450	1	1	198407845	1462	-0.44	0.14	12	0.18	-1680.00	5124.00	2314	20240105	-68.15	611	20241209	20.62	2314	-68.15	20240105	611	20.62	20241209	2180	-66.19	20240416	156	372.44	20240306	N	003060	500	992 억	2668191	N	N	0	N	N
95	20241213	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	737	-17	5	-2.25	165092460	222298	30.18	731	759	731	980	528	754	742.66	1.34	0	63855	785	769	747	731	709	777	739	992	226	500	450	1	1	198407845	1462	-0.44	0.14	12	0.11	-1680.00	5124.00	2314	20240105	-68.15	611	20241209	20.62	2314	-68.15	20240105	611	20.62	20241209	2180	-66.19	20240416	156	372.44	20240306	N	003060	500	992 억	2668191	N	N	0	N	N
96	20241213	100140	57	100.00	KOSPI	의약품	N	N	N	N	N	744	-10	5	-1.33	100814093	135375	18.38	731	759	731	980	528	754	744.70	1.34	0	38144	785	769	747	731	709	777	739	992	226	500	450	1	1	198407845	1476	-0.44	0.15	12	0.07	-1680.00	5124.00	2314	20240105	-67.85	611	20241209	21.77	2314	-67.85	20240105	611	21.77	20241209	2180	-65.87	20240416	156	376.92	20240306	N	003060	500	992 억	2668191	N	N	0	N	N
97	20241213	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	738	-16	5	-2.12	17177463	23471	3.19	731	754	731	980	528	754	731.86	1.34	0	11230	785	769	747	731	709	777	739	992	226	500	450	1	1	198407845	1464	-0.44	0.14	12	0.01	-1680.00	5124.00	2314	20240105	-68.11	611	20241209	20.79	2314	-68.11	20240105	611	20.79	20241209	2180	-66.15	20240416	156	373.08	20240306	N	003060	500	992 억	2668191	N	N	0	N	N
98	20241212	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	754	28	2	3.86	547913222	736295	107.10	726	763	725	943	509	726	744.14	1.29	0	121132	758	742	715	699	672	750	707	992	217	500	430	1	1	198407845	1496	-0.45	0.15	12	0.37	-1680.00	5124.00	2314	20240105	-67.42	611	20241209	23.40	2314	-67.42	20240105	611	23.40	20241209	2180	-65.41	20240416	156	383.33	20240306	N	003060	500	992 억	2562063	N	N	0	N	N
99	20241212	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	754	28	2	3.86	452165282	609830	88.70	726	754	725	943	509	726	741.46	1.29	0	111092	758	742	715	699	672	750	707	992	217	500	430	1	1	198407845	1496	-0.45	0.15	12	0.31	-1680.00	5124.00	2314	20240105	-67.42	611	20241209	23.40	2314	-67.42	20240105	611	23.40	20241209	2180	-65.41	20240416	156	383.33	20240306	N	003060	500	992 억	2562063	N	N	0	N	N
100	20241212	140140	57	100.00	KOSPI	의약품	N	N	N	N	N	742	16	2	2.20	288421626	390436	56.79	726	746	725	943	509	726	738.72	1.29	0	255	758	742	715	699	672	750	707	992	217	500	430	1	1	198407845	1472	-0.44	0.14	12	0.20	-1680.00	5124.00	2314	20240105	-67.93	611	20241209	21.44	2314	-67.93	20240105	611	21.44	20241209	2180	-65.96	20240416	156	375.64	20240306	N	003060	500	992 억	2562063	N	N	0	N	N
101	20241212	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	735	9	2	1.24	258490413	349914	50.90	726	746	725	943	509	726	738.73	1.29	0	-20162	758	742	715	699	672	750	707	992	217	500	430	1	1	198407845	1458	-0.44	0.14	12	0.18	-1680.00	5124.00	2314	20240105	-68.24	611	20241209	20.29	2314	-68.24	20240105	611	20.29	20241209	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2562063	N	N	0	N	N
102	20241212	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	734	8	2	1.10	214755852	290075	42.19	726	746	726	943	509	726	740.35	1.29	0	-27238	758	742	715	699	672	750	707	992	217	500	430	1	1	198407845	1456	-0.44	0.14	12	0.15	-1680.00	5124.00	2314	20240105	-68.28	611	20241209	20.13	2314	-68.28	20240105	611	20.13	20241209	2180	-66.33	20240416	156	370.51	20240306	N	003060	500	992 억	2562063	N	N	0	N	N
103	20241212	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	738	12	2	1.65	188528387	254531	37.02	726	746	726	943	509	726	740.69	1.29	0	-15282	758	742	715	699	672	750	707	992	217	500	430	1	1	198407845	1464	-0.44	0.14	12	0.13	-1680.00	5124.00	2314	20240105	-68.11	611	20241209	20.79	2314	-68.11	20240105	611	20.79	20241209	2180	-66.15	20240416	156	373.08	20240306	N	003060	500	992 억	2562063	N	N	0	N	N
104	20241212	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	741	15	2	2.07	134836124	182099	26.49	726	746	726	943	509	726	740.46	1.29	0	-19953	758	742	715	699	672	750	707	992	217	500	430	1	1	198407845	1470	-0.44	0.14	12	0.09	-1680.00	5124.00	2314	20240105	-67.98	611	20241209	21.28	2314	-67.98	20240105	611	21.28	20241209	2180	-66.01	20240416	156	375.00	20240306	N	003060	500	992 억	2562063	N	N	0	N	N
105	20241212	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	733	7	2	0.96	1679234	2312	0.34	726	733	726	943	509	726	726.31	1.29	0	-114	758	742	715	699	672	750	707	992	217	500	430	1	1	198407845	1454	-0.44	0.14	12	0.00	-1680.00	5124.00	2314	20240105	-68.32	611	20241209	19.97	2314	-68.32	20240105	611	19.97	20241209	2180	-66.38	20240416	156	369.87	20240306	N	003060	500	992 억	2562063	N	N	0	N	N
106	20241211	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	726	38	2	5.52	494755538	687371	133.27	690	731	688	894	482	688	719.79	1.18	0	227583	722	705	682	665	642	713	673	992	206	500	410	1	1	198407845	1440	-0.43	0.14	12	0.35	-1680.00	5124.00	2314	20240105	-68.63	611	20241209	18.82	2314	-68.63	20240105	611	18.82	20241209	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	2336473	N	N	5	N	N
107	20241211	150130	57	100.00	KOSPI	의약품	N	N	N	N	N	729	41	2	5.96	472732155	657044	127.39	690	731	688	894	482	688	719.49	1.18	0	214461	722	705	682	665	642	713	673	992	206	500	410	1	1	198407845	1446	-0.43	0.14	12	0.33	-1680.00	5124.00	2314	20240105	-68.50	611	20241209	19.31	2314	-68.50	20240105	611	19.31	20241209	2180	-66.56	20240416	156	367.31	20240306	N	003060	500	992 억	2336473	N	N	5	N	N
108	20241211	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	725	37	2	5.38	441729866	614299	119.10	690	731	688	894	482	688	719.09	1.18	0	191911	722	705	682	665	642	713	673	992	206	500	410	1	1	198407845	1438	-0.43	0.14	12	0.31	-1680.00	5124.00	2314	20240105	-68.67	611	20241209	18.66	2314	-68.67	20240105	611	18.66	20241209	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2336473	N	N	5	N	N
109	20241211	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	721	33	2	4.80	361963252	504353	97.79	690	731	688	894	482	688	717.69	1.18	0	128466	722	705	682	665	642	713	673	992	206	500	410	1	1	198407845	1431	-0.43	0.14	12	0.25	-1680.00	5124.00	2314	20240105	-68.84	611	20241209	18.00	2314	-68.84	20240105	611	18.00	20241209	2180	-66.93	20240416	156	362.18	20240306	N	003060	500	992 억	2336473	N	N	5	N	N
110	20241211	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	718	30	2	4.36	317742915	442819	85.86	690	731	688	894	482	688	717.56	1.18	0	98315	722	705	682	665	642	713	673	992	206	500	410	1	1	198407845	1425	-0.43	0.14	12	0.22	-1680.00	5124.00	2314	20240105	-68.97	611	20241209	17.51	2314	-68.97	20240105	611	17.51	20241209	2180	-67.06	20240416	156	360.26	20240306	N	003060	500	992 억	2336473	N	N	5	N	N
111	20241211	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	725	37	2	5.38	257348548	358825	69.57	690	731	688	894	482	688	717.21	1.18	0	78098	722	705	682	665	642	713	673	992	206	500	410	1	1	198407845	1438	-0.43	0.14	12	0.18	-1680.00	5124.00	2314	20240105	-68.67	611	20241209	18.66	2314	-68.67	20240105	611	18.66	20241209	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2336473	N	N	5	N	N
112	20241211	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	720	32	2	4.65	163607954	229065	44.41	690	731	688	894	482	688	714.26	1.18	0	73874	722	705	682	665	642	713	673	992	206	500	410	1	1	198407845	1429	-0.43	0.14	12	0.12	-1680.00	5124.00	2314	20240105	-68.89	611	20241209	17.84	2314	-68.89	20240105	611	17.84	20241209	2180	-66.97	20240416	156	361.54	20240306	N	003060	500	992 억	2336473	N	N	5	N	N
113	20241211	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	695	7	2	1.02	12045997	17459	3.39	690	695	688	894	482	688	689.98	1.18	0	13607	722	705	682	665	642	713	673	992	206	500	410	1	1	198407845	1379	-0.41	0.14	12	0.01	-1680.00	5124.00	2314	20240105	-69.97	611	20241209	13.75	2314	-69.97	20240105	611	13.75	20241209	2180	-68.12	20240416	156	345.51	20240306	N	003060	500	992 억	2336473	N	N	5	N	N
114	20241210	160140	57	100.00	KOSPI	의약품	N	N	N	N	N	688	26	2	3.93	350250550	514606	46.63	660	699	659	860	464	662	680.60	1.16	0	45186	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1365	-0.41	0.13	12	0.26	-1680.00	5124.00	2314	20240105	-70.27	611	20241209	12.60	2314	-70.27	20240105	611	12.60	20241209	2180	-68.44	20240416	156	341.03	20240306	N	003060	500	992 억	2297030	N	N	5	N	N
115	20241210	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	691	29	2	4.38	331411731	487269	44.15	660	699	659	860	464	662	680.14	1.16	0	31221	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1371	-0.41	0.13	12	0.25	-1680.00	5124.00	2314	20240105	-70.14	611	20241209	13.09	2314	-70.14	20240105	611	13.09	20241209	2180	-68.30	20240416	156	342.95	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
116	20241210	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	690	28	2	4.23	307350306	452326	40.99	660	699	659	860	464	662	679.49	1.16	0	24399	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1369	-0.41	0.13	12	0.23	-1680.00	5124.00	2314	20240105	-70.18	611	20241209	12.93	2314	-70.18	20240105	611	12.93	20241209	2180	-68.35	20240416	156	342.31	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
117	20241210	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	688	26	2	3.93	270678409	399237	36.17	660	699	659	860	464	662	677.99	1.16	0	11246	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1365	-0.41	0.13	12	0.20	-1680.00	5124.00	2314	20240105	-70.27	611	20241209	12.60	2314	-70.27	20240105	611	12.60	20241209	2180	-68.44	20240416	156	341.03	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
118	20241210	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	689	27	2	4.08	212237019	314181	28.47	660	699	659	860	464	662	675.52	1.16	0	-15781	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1367	-0.41	0.13	12	0.16	-1680.00	5124.00	2314	20240105	-70.22	611	20241209	12.77	2314	-70.22	20240105	611	12.77	20241209	2180	-68.39	20240416	156	341.67	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
119	20241210	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	686	24	2	3.63	162233710	241656	21.90	660	687	659	860	464	662	671.34	1.16	0	5741	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1361	-0.41	0.13	12	0.12	-1680.00	5124.00	2314	20240105	-70.35	611	20241209	12.27	2314	-70.35	20240105	611	12.27	20241209	2180	-68.53	20240416	156	339.74	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
120	20241210	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	671	9	2	1.36	104182070	155965	14.13	660	675	659	860	464	662	667.98	1.16	0	1295	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1331	-0.40	0.13	12	0.08	-1680.00	5124.00	2314	20240105	-71.00	611	20241209	9.82	2314	-71.00	20240105	611	9.82	20241209	2180	-69.22	20240416	156	330.13	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
121	20241210	090140	57	100.00	KOSPI	의약품	N	N	N	N	N	664	2	2	0.30	14353709	21731	1.97	660	665	659	860	464	662	660.52	1.16	0	17682	706	683	647	624	588	695	636	992	198	500	390	1	1	198407845	1317	-0.40	0.13	12	0.01	-1680.00	5124.00	2314	20240105	-71.31	611	20241209	8.67	2314	-71.31	20240105	611	8.67	20241209	2180	-69.54	20240416	156	325.64	20240306	N	003060	500	992 억	2297030	N	N	0	N	N
122	20241209	160138	57	100.00	KOSPI	의약품	N	N	N	N	N	662	-23	5	-3.36	711426202	1102657	100.25	642	670	611	890	480	685	645.19	1.06	0	181888	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1313	-0.39	0.13	12	0.56	-1680.00	5124.00	2314	20240105	-71.39	611	20241209	8.35	2314	-71.39	20240105	611	8.35	20241209	2180	-69.63	20240416	156	324.36	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
123	20241209	150139	57	100.00	KOSPI	의약품	N	N	N	N	N	656	-29	5	-4.23	669015070	1038199	94.39	642	670	611	890	480	685	644.40	1.06	0	173539	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1302	-0.39	0.13	12	0.52	-1680.00	5124.00	2314	20240105	-71.65	611	20241209	7.36	2314	-71.65	20240105	611	7.36	20241209	2180	-69.91	20240416	156	320.51	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
124	20241209	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	657	-28	5	-4.09	577480148	898468	81.68	642	670	611	890	480	685	642.74	1.06	0	156131	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1304	-0.39	0.13	12	0.45	-1680.00	5124.00	2314	20240105	-71.61	611	20241209	7.53	2314	-71.61	20240105	611	7.53	20241209	2180	-69.86	20240416	156	321.15	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
125	20241209	130139	57	100.00	KOSPI	의약품	N	N	N	N	N	659	-26	5	-3.80	554738169	863888	78.54	642	670	611	890	480	685	642.14	1.06	0	142396	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1308	-0.39	0.13	12	0.44	-1680.00	5124.00	2314	20240105	-71.52	611	20241209	7.86	2314	-71.52	20240105	611	7.86	20241209	2180	-69.77	20240416	156	322.44	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
126	20241209	120139	57	100.00	KOSPI	의약품	N	N	N	N	N	646	-39	5	-5.69	433424062	679312	61.76	642	670	611	890	480	685	638.03	1.06	0	130191	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1282	-0.38	0.13	12	0.34	-1680.00	5124.00	2314	20240105	-72.08	611	20241209	5.73	2314	-72.08	20240105	611	5.73	20241209	2180	-70.37	20240416	156	314.10	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
127	20241209	110140	57	100.00	KOSPI	의약품	N	N	N	N	N	650	-35	5	-5.11	360496570	565920	51.45	642	670	611	890	480	685	637.01	1.06	0	89317	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1290	-0.39	0.13	12	0.29	-1680.00	5124.00	2314	20240105	-71.91	611	20241209	6.38	2314	-71.91	20240105	611	6.38	20241209	2180	-70.18	20240416	156	316.67	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
128	20241209	100139	57	100.00	KOSPI	의약품	N	N	N	N	N	637	-48	5	-7.01	276281470	436484	39.68	642	670	611	890	480	685	632.97	1.06	0	103866	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1264	-0.38	0.12	12	0.22	-1680.00	5124.00	2314	20240105	-72.47	611	20241209	4.26	2314	-72.47	20240105	611	4.26	20241209	2180	-70.78	20240416	156	308.33	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
129	20241209	090139	57	100.00	KOSPI	의약품	N	N	N	N	N	650	-35	5	-5.11	13002505	19895	1.81	642	670	642	890	480	685	653.56	1.06	0	3138	750	717	686	653	622	702	638	992	205	500	410	1	1	198407845	1290	-0.39	0.13	12	0.01	-1680.00	5124.00	2314	20240105	-71.91	642	20241209	1.25	2314	-71.91	20240105	642	1.25	20241209	2180	-70.18	20240416	156	316.67	20240306	N	003060	500	992 억	2108067	N	N	0	N	N
130	20241206	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	685	-30	5	-4.20	753019607	1098022	163.14	715	719	655	929	501	715	685.80	1.08	0	-39087	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1359	-0.41	0.13	12	0.55	-1680.00	5124.00	2314	20231129	-70.40	655	20241206	4.58	2314	-70.40	20240105	655	4.58	20241206	2180	-68.58	20240416	156	339.10	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
131	20241206	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	687	-28	5	-3.92	727914599	1061363	157.69	715	719	655	929	501	715	685.83	1.08	0	-32257	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1363	-0.41	0.13	12	0.53	-1680.00	5124.00	2314	20231129	-70.31	655	20241206	4.89	2314	-70.31	20240105	655	4.89	20241206	2180	-68.49	20240416	156	340.38	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
132	20241206	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	679	-36	5	-5.03	685822739	999910	148.56	715	719	655	929	501	715	685.88	1.08	0	-28286	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1347	-0.40	0.13	12	0.50	-1680.00	5124.00	2314	20231129	-70.66	655	20241206	3.66	2314	-70.66	20240105	655	3.66	20241206	2180	-68.85	20240416	156	335.26	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
133	20241206	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	677	-38	5	-5.31	658672900	959920	142.62	715	719	655	929	501	715	686.17	1.08	0	-12190	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1343	-0.40	0.13	12	0.48	-1680.00	5124.00	2314	20231129	-70.74	655	20241206	3.36	2314	-70.74	20240105	655	3.36	20241206	2180	-68.94	20240416	156	333.97	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
134	20241206	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	687	-28	5	-3.92	604318662	879850	130.73	715	719	655	929	501	715	686.84	1.08	0	-1832	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1363	-0.41	0.13	12	0.44	-1680.00	5124.00	2314	20231129	-70.31	655	20241206	4.89	2314	-70.31	20240105	655	4.89	20241206	2180	-68.49	20240416	156	340.38	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
135	20241206	110139	57	100.00	KOSPI	의약품	N	N	N	N	N	675	-40	5	-5.59	491171499	713193	105.96	715	719	655	929	501	715	688.69	1.08	0	-75476	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1339	-0.40	0.13	12	0.36	-1680.00	5124.00	2314	20231129	-70.83	655	20241206	3.05	2314	-70.83	20240105	655	3.05	20241206	2180	-69.04	20240416	156	332.69	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
136	20241206	100138	57	100.00	KOSPI	의약품	N	N	N	N	N	685	-30	5	-4.20	328295566	472925	70.27	715	719	655	929	501	715	694.18	1.08	0	-23974	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1359	-0.41	0.13	12	0.24	-1680.00	5124.00	2314	20231129	-70.40	655	20241206	4.58	2314	-70.40	20240105	655	4.58	20241206	2180	-68.58	20240416	156	339.10	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
137	20241206	090138	57	100.00	KOSPI	의약품	N	N	N	N	N	710	-5	5	-0.70	4798906	6720	1.00	715	719	710	929	501	715	714.12	1.08	0	-4406	763	739	722	698	681	730	689	992	214	500	420	1	1	198407845	1409	-0.42	0.14	12	0.00	-1680.00	5124.00	2314	20231129	-69.32	702	20241119	1.14	2314	-69.32	20240105	702	1.14	20241119	2180	-67.43	20240416	156	355.13	20240306	N	003060	500	992 억	2143279	N	N	2	N	N
138	20241205	160137	57	100.00	KOSPI	의약품	N	N	N	N	N	715	-10	5	-1.38	482730120	668836	85.08	725	746	705	942	508	725	721.75	1.17	0	-123299	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1419	-0.43	0.14	12	0.34	-1680.00	5124.00	2329	20231128	-69.30	702	20241119	1.85	2314	-69.10	20240105	702	1.85	20241119	2180	-67.20	20240416	156	358.33	20240306	N	003060	500	992 억	2318070	N	N	2	N	N
139	20241205	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	715	-10	5	-1.38	404132849	558780	71.08	725	746	705	942	508	725	723.24	1.17	0	-100562	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1419	-0.43	0.14	12	0.28	-1680.00	5124.00	2329	20231128	-69.30	702	20241119	1.85	2314	-69.10	20240105	702	1.85	20241119	2180	-67.20	20240416	156	358.33	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
140	20241205	140137	57	100.00	KOSPI	의약품	N	N	N	N	N	719	-6	5	-0.83	282708719	387932	49.35	725	746	715	942	508	725	728.76	1.17	0	-83541	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1427	-0.43	0.14	12	0.20	-1680.00	5124.00	2329	20231128	-69.13	702	20241119	2.42	2314	-68.93	20240105	702	2.42	20241119	2180	-67.02	20240416	156	360.90	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
141	20241205	130138	57	100.00	KOSPI	의약품	N	N	N	N	N	721	-4	5	-0.55	253843389	347828	44.24	725	746	715	942	508	725	729.80	1.17	0	-55824	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1431	-0.43	0.14	12	0.18	-1680.00	5124.00	2329	20231128	-69.04	702	20241119	2.71	2314	-68.84	20240105	702	2.71	20241119	2180	-66.93	20240416	156	362.18	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
142	20241205	120138	57	100.00	KOSPI	의약품	N	N	N	N	N	727	2	2	0.28	214923456	293897	37.38	725	746	715	942	508	725	731.29	1.17	0	-47898	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1442	-0.43	0.14	12	0.15	-1680.00	5124.00	2329	20231128	-68.78	702	20241119	3.56	2314	-68.58	20240105	702	3.56	20241119	2180	-66.65	20240416	156	366.03	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
143	20241205	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	726	1	2	0.14	172377350	235410	29.94	725	746	715	942	508	725	732.24	1.17	0	-73021	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1440	-0.43	0.14	12	0.12	-1680.00	5124.00	2329	20231128	-68.83	702	20241119	3.42	2314	-68.63	20240105	702	3.42	20241119	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
144	20241205	100137	57	100.00	KOSPI	의약품	N	N	N	N	N	733	8	2	1.10	131696055	179832	22.88	725	746	715	942	508	725	732.33	1.17	0	-71707	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1454	-0.44	0.14	12	0.09	-1680.00	5124.00	2329	20231128	-68.53	702	20241119	4.42	2314	-68.32	20240105	702	4.42	20241119	2180	-66.38	20240416	156	369.87	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
145	20241205	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	729	4	2	0.55	3830465	5316	0.68	725	729	715	942	508	725	720.55	1.17	0	44	738	731	721	714	704	735	718	992	217	500	430	1	1	198407845	1446	-0.43	0.14	12	0.00	-1680.00	5124.00	2329	20231128	-68.70	702	20241119	3.85	2314	-68.50	20240105	702	3.85	20241119	2180	-66.56	20240416	156	367.31	20240306	N	003060	500	992 억	2318070	N	N	0	N	N
146	20241204	160136	57	100.00	KOSPI	의약품	N	N	N	N	N	725	-10	5	-1.36	558427633	778426	143.97	719	728	711	955	515	735	717.38	1.13	0	70610	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1438	-0.43	0.14	12	0.39	-1680.00	5124.00	2427	20231127	-70.13	702	20241119	3.28	2314	-68.67	20240105	702	3.28	20241119	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
147	20241204	150137	57	100.00	KOSPI	의약품	N	N	N	N	N	721	-14	5	-1.90	512229872	714453	132.14	719	728	711	955	515	735	716.95	1.13	0	56099	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1431	-0.43	0.14	12	0.36	-1680.00	5124.00	2427	20231127	-70.29	702	20241119	2.71	2314	-68.84	20240105	702	2.71	20241119	2180	-66.93	20240416	156	362.18	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
148	20241204	140136	57	100.00	KOSPI	의약품	N	N	N	N	N	720	-15	5	-2.04	453378946	632468	116.98	719	728	711	955	515	735	716.84	1.13	0	32625	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1429	-0.43	0.14	12	0.32	-1680.00	5124.00	2427	20231127	-70.33	702	20241119	2.56	2314	-68.89	20240105	702	2.56	20241119	2180	-66.97	20240416	156	361.54	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
149	20241204	130136	57	100.00	KOSPI	의약품	N	N	N	N	N	725	-10	5	-1.36	415153018	579241	107.13	719	728	711	955	515	735	716.72	1.13	0	24946	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1438	-0.43	0.14	12	0.29	-1680.00	5124.00	2427	20231127	-70.13	702	20241119	3.28	2314	-68.67	20240105	702	3.28	20241119	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
150	20241204	120136	57	100.00	KOSPI	의약품	N	N	N	N	N	723	-12	5	-1.63	382011098	533255	98.63	719	728	711	955	515	735	716.38	1.13	0	5861	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1434	-0.43	0.14	12	0.27	-1680.00	5124.00	2427	20231127	-70.21	702	20241119	2.99	2314	-68.76	20240105	702	2.99	20241119	2180	-66.83	20240416	156	363.46	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
151	20241204	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	713	-22	5	-2.99	279169733	389808	72.10	719	728	711	955	515	735	716.17	1.13	0	-32725	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1415	-0.42	0.14	12	0.20	-1680.00	5124.00	2427	20231127	-70.62	702	20241119	1.57	2314	-69.19	20240105	702	1.57	20241119	2180	-67.29	20240416	156	357.05	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
152	20241204	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	714	-21	5	-2.86	160022392	223117	41.27	719	728	711	955	515	735	717.21	1.13	0	-23850	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1417	-0.42	0.14	12	0.11	-1680.00	5124.00	2427	20231127	-70.58	702	20241119	1.71	2314	-69.14	20240105	702	1.71	20241119	2180	-67.25	20240416	156	357.69	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
153	20241204	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	720	-15	5	-2.04	13665779	19068	3.53	719	720	711	955	515	735	716.69	1.13	0	-7596	772	753	739	720	706	763	730	992	220	500	440	1	1	198407845	1429	-0.43	0.14	12	0.01	-1680.00	5124.00	2427	20231127	-70.33	702	20241119	2.56	2314	-68.89	20240105	702	2.56	20241119	2180	-66.97	20240416	156	361.54	20240306	N	003060	500	992 억	2234680	N	N	4	N	N
154	20241203	160139	57	100.00	KOSPI	의약품	N	N	N	N	N	735	0	3	0.00	397035076	536694	98.94	725	758	725	955	515	735	739.78	1.09	0	63572	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1458	-0.44	0.14	12	0.27	-1680.00	5124.00	2449	20231124	-69.99	702	20241119	4.70	2314	-68.24	20240105	702	4.70	20241119	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2157136	N	N	4	N	N
155	20241203	150141	57	100.00	KOSPI	의약품	N	N	N	N	N	735	0	3	0.00	385470590	520961	96.04	725	758	725	955	515	735	739.92	1.09	0	65065	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1458	-0.44	0.14	12	0.26	-1680.00	5124.00	2449	20231124	-69.99	702	20241119	4.70	2314	-68.24	20240105	702	4.70	20241119	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
156	20241203	140139	57	100.00	KOSPI	의약품	N	N	N	N	N	730	-5	5	-0.68	317875628	429028	79.09	725	758	725	955	515	735	740.92	1.09	0	48251	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1448	-0.43	0.14	12	0.22	-1680.00	5124.00	2449	20231124	-70.19	702	20241119	3.99	2314	-68.45	20240105	702	3.99	20241119	2180	-66.51	20240416	156	367.95	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
157	20241203	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	730	-5	5	-0.68	293004304	394996	72.82	725	758	725	955	515	735	741.79	1.09	0	52425	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1448	-0.43	0.14	12	0.20	-1680.00	5124.00	2449	20231124	-70.19	702	20241119	3.99	2314	-68.45	20240105	702	3.99	20241119	2180	-66.51	20240416	156	367.95	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
158	20241203	120144	57	100.00	KOSPI	의약품	N	N	N	N	N	740	5	2	0.68	242898251	326351	60.16	725	758	725	955	515	735	744.29	1.09	0	51077	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1468	-0.44	0.14	12	0.16	-1680.00	5124.00	2449	20231124	-69.78	702	20241119	5.41	2314	-68.02	20240105	702	5.41	20241119	2180	-66.06	20240416	156	374.36	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
159	20241203	110137	57	100.00	KOSPI	의약품	N	N	N	N	N	740	5	2	0.68	216327951	290405	53.54	725	758	725	955	515	735	744.92	1.09	0	48955	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1468	-0.44	0.14	12	0.15	-1680.00	5124.00	2449	20231124	-69.78	702	20241119	5.41	2314	-68.02	20240105	702	5.41	20241119	2180	-66.06	20240416	156	374.36	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
160	20241203	100136	57	100.00	KOSPI	의약품	N	N	N	N	N	745	10	2	1.36	165256509	221441	40.82	725	758	725	955	515	735	746.28	1.09	0	64783	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1478	-0.44	0.15	12	0.11	-1680.00	5124.00	2449	20231124	-69.58	702	20241119	6.13	2314	-67.80	20240105	702	6.13	20241119	2180	-65.83	20240416	156	377.56	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
161	20241203	090137	57	100.00	KOSPI	의약품	N	N	N	N	N	739	4	2	0.54	8004246	11020	2.03	725	739	725	955	515	735	726.34	1.09	0	1382	755	744	729	718	703	750	724	992	220	500	440	1	1	198407845	1466	-0.44	0.14	12	0.01	-1680.00	5124.00	2449	20231124	-69.82	702	20241119	5.27	2314	-68.06	20240105	702	5.27	20241119	2180	-66.10	20240416	156	373.72	20240306	N	003060	500	992 억	2157136	N	N	0	N	N
162	20241202	160134	57	100.00	KOSPI	의약품	N	N	N	N	N	735	5	2	0.68	388488898	534703	95.21	734	740	714	949	511	730	726.53	1.11	0	-50321	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1458	-0.44	0.14	12	0.27	-1680.00	5124.00	2457	20231123	-70.09	702	20241119	4.70	2314	-68.24	20240105	702	4.70	20241119	2180	-66.28	20240416	156	371.15	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
163	20241202	150138	57	100.00	KOSPI	의약품	N	N	N	N	N	726	-4	5	-0.55	329216575	454063	80.85	734	738	714	949	511	730	725.05	1.11	0	-30955	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1440	-0.43	0.14	12	0.23	-1680.00	5124.00	2457	20231123	-70.45	702	20241119	3.42	2314	-68.63	20240105	702	3.42	20241119	2180	-66.70	20240416	156	365.38	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
164	20241202	140138	57	100.00	KOSPI	의약품	N	N	N	N	N	731	1	2	0.14	311320719	429513	76.48	734	738	714	949	511	730	724.82	1.11	0	-29703	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1450	-0.44	0.14	12	0.22	-1680.00	5124.00	2457	20231123	-70.25	702	20241119	4.13	2314	-68.41	20240105	702	4.13	20241119	2180	-66.47	20240416	156	368.59	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
165	20241202	130140	57	100.00	KOSPI	의약품	N	N	N	N	N	725	-5	5	-0.68	282156448	389471	69.35	734	737	714	949	511	730	724.46	1.11	0	-27646	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1438	-0.43	0.14	12	0.20	-1680.00	5124.00	2457	20231123	-70.49	702	20241119	3.28	2314	-68.67	20240105	702	3.28	20241119	2180	-66.74	20240416	156	364.74	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
166	20241202	120141	57	100.00	KOSPI	의약품	N	N	N	N	N	736	6	2	0.82	220073561	304106	54.15	734	737	714	949	511	730	723.67	1.11	0	-73752	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1460	-0.44	0.14	12	0.15	-1680.00	5124.00	2457	20231123	-70.04	702	20241119	4.84	2314	-68.19	20240105	702	4.84	20241119	2180	-66.24	20240416	156	371.79	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
167	20241202	110134	57	100.00	KOSPI	의약품	N	N	N	N	N	722	-8	5	-1.10	167117701	231455	41.21	734	734	714	949	511	730	722.03	1.11	0	-84875	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1433	-0.43	0.14	12	0.12	-1680.00	5124.00	2457	20231123	-70.61	702	20241119	2.85	2314	-68.80	20240105	702	2.85	20241119	2180	-66.88	20240416	156	362.82	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
168	20241202	100135	57	100.00	KOSPI	의약품	N	N	N	N	N	718	-12	5	-1.64	104178445	143745	25.60	734	734	718	949	511	730	724.74	1.11	0	-65474	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1425	-0.43	0.14	12	0.07	-1680.00	5124.00	2457	20231123	-70.78	702	20241119	2.28	2314	-68.97	20240105	702	2.28	20241119	2180	-67.06	20240416	156	360.26	20240306	N	003060	500	992 억	2207843	N	N	0	N	N
169	20241202	090136	57	100.00	KOSPI	의약품	N	N	N	N	N	731	1	2	0.14	6330563	8661	1.54	734	734	730	949	511	730	730.93	1.11	0	-7009	758	744	730	716	702	751	723	992	219	500	430	1	1	198407845	1450	-0.44	0.14	12	0.00	-1680.00	5124.00	2457	20231123	-70.25	702	20241119	4.13	2314	-68.41	20240105	702	4.13	20241119	2180	-66.47	20240416	156	368.59	20240306	N	003060	500	992 억	2207843	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History