KissMeData/302440/price/prices-20241201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

76 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	161206	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	450	2	0.90	5934232000	116088	147.16	50400	51900	49750	64900	35000	49950	51137.71	7.15	11162	11580	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39487	173.20	2.27	12	0.15	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.60	N	302440	500	391 억	5602995	N	N	517	N	N
3	20241231	151150	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	450	2	0.90	5934232000	116088	147.16	50400	51900	49750	64900	35000	49950	51137.71	7.15	11162	11580	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39487	173.20	2.27	12	0.15	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.60	N	302440	500	391 억	5602995	N	N	517	N	N
4	20241231	141205	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	450	2	0.90	5934232000	116088	147.16	50400	51900	49750	64900	35000	49950	51137.71	7.15	11162	11580	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39487	173.20	2.27	12	0.15	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.60	N	302440	500	391 억	5602995	N	N	517	N	N
5	20241231	131205	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	450	2	0.90	5934232000	116088	147.16	50400	51900	49750	64900	35000	49950	51137.71	7.15	11162	11580	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39487	173.20	2.27	12	0.15	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.60	N	302440	500	391 억	5602995	N	N	517	N	N
6	20241231	121205	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	450	2	0.90	5934232000	116088	147.16	50400	51900	49750	64900	35000	49950	51137.71	7.15	11162	11580	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39487	173.20	2.27	12	0.15	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.60	N	302440	500	391 억	5602995	N	N	517	N	N
7	20241231	111204	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	450	2	0.90	5934232000	116088	147.16	50400	51900	49750	64900	35000	49950	51137.71	7.15	11162	11580	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39487	173.20	2.27	12	0.15	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.60	N	302440	500	391 억	5602995	N	N	517	N	N
8	20241231	101158	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	450	2	0.90	5934232000	116088	147.16	50400	51900	49750	64900	35000	49950	51137.71	7.15	11162	11580	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39487	173.20	2.27	12	0.15	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.60	N	302440	500	391 억	5602995	N	N	517	N	N
9	20241231	091159	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	450	2	0.90	5934232000	116088	147.16	50400	51900	49750	64900	35000	49950	51137.71	7.15	11162	11580	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39487	173.20	2.27	12	0.15	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.60	N	302440	500	391 억	5602995	N	N	517	N	N
10	20241230	161158	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50400	450	2	0.90	5809189600	113604	144.02	50400	51900	49750	64900	35000	49950	51137.71	7.14	0	11580	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39487	173.20	2.27	12	0.15	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.60	N	302440	500	391 억	5591833	N	N	517	N	N
11	20241230	151202	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50700	750	2	1.50	5303231400	103593	131.32	50400	51900	49750	64900	35000	49950	51192.95	7.14	0	12560	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39722	174.23	2.29	12	0.13	291.00	22178.00	73700	20240102	-31.21	43650	20241118	16.15	73700	-31.21	20240102	43650	16.15	20241118	73700	-31.21	20240102	43650	16.15	20241118	0.60	N	302440	500	391 억	5591833	N	N	380	N	N
12	20241230	141202	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50800	850	2	1.70	4819336700	94074	119.26	50400	51900	49750	64900	35000	49950	51229.21	7.14	0	13130	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39800	174.57	2.29	12	0.12	291.00	22178.00	73700	20240102	-31.07	43650	20241118	16.38	73700	-31.07	20240102	43650	16.38	20241118	73700	-31.07	20240102	43650	16.38	20241118	0.60	N	302440	500	391 억	5591833	N	N	380	N	N
13	20241230	131203	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51000	1050	2	2.10	4570965700	89181	113.05	50400	51900	49750	64900	35000	49950	51254.93	7.14	0	11666	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39957	175.26	2.30	12	0.11	291.00	22178.00	73700	20240102	-30.80	43650	20241118	16.84	73700	-30.80	20240102	43650	16.84	20241118	73700	-30.80	20240102	43650	16.84	20241118	0.60	N	302440	500	391 억	5591833	N	N	380	N	N
14	20241230	121158	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	50700	750	2	1.50	4233269800	82543	104.64	50400	51900	49750	64900	35000	49950	51285.63	7.14	0	11794	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	39722	174.23	2.29	12	0.11	291.00	22178.00	73700	20240102	-31.21	43650	20241118	16.15	73700	-31.21	20240102	43650	16.15	20241118	73700	-31.21	20240102	43650	16.15	20241118	0.60	N	302440	500	391 억	5591833	N	N	380	N	N
15	20241230	111159	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51200	1250	2	2.50	3679008300	71670	90.86	50400	51900	49750	64900	35000	49950	51332.61	7.14	0	10744	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	40114	175.95	2.31	12	0.09	291.00	22178.00	73700	20240102	-30.53	43650	20241118	17.30	73700	-30.53	20240102	43650	17.30	20241118	73700	-30.53	20240102	43650	17.30	20241118	0.60	N	302440	500	391 억	5591833	N	N	380	N	N
16	20241230	101159	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51300	1350	2	2.70	2935608100	57177	72.48	50400	51900	49750	64900	35000	49950	51342.46	7.14	0	8429	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	40192	176.29	2.31	12	0.07	291.00	22178.00	73700	20240102	-30.39	43650	20241118	17.53	73700	-30.39	20240102	43650	17.53	20241118	73700	-30.39	20240102	43650	17.53	20241118	0.60	N	302440	500	391 억	5591833	N	N	380	N	N
17	20241230	091202	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	51500	1550	2	3.10	1339532400	26215	33.23	50400	51700	49750	64900	35000	49950	51097.94	7.14	0	8690	50583	50266	49633	49316	48683	50425	49475	392	14950	500	37960	100	1	78347293	40349	176.98	2.32	12	0.03	291.00	22178.00	73700	20240102	-30.12	43650	20241118	17.98	73700	-30.12	20240102	43650	17.98	20241118	73700	-30.12	20240102	43650	17.98	20241118	0.60	N	302440	500	391 억	5591833	N	N	380	N	N
18	20241227	161154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49950	700	2	1.42	3892362150	78550	74.77	49350	49950	49000	64000	34500	49250	49552.35	7.13	0	6061	52416	50832	49916	48332	47416	50375	47875	392	14750	500	37430	50	1	78347293	39134	171.65	2.25	12	0.10	291.00	22178.00	73700	20240102	-32.23	43650	20241118	14.43	73700	-32.23	20240102	43650	14.43	20241118	73700	-32.23	20240102	43650	14.43	20241118	0.60	N	302440	500	391 억	5587604	N	N	380	N	N
19	20241227	151154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49850	600	2	1.22	3321315650	67109	63.88	49350	49950	49000	64000	34500	49250	49491.36	7.13	0	10686	52416	50832	49916	48332	47416	50375	47875	392	14750	500	37430	50	1	78347293	39056	171.31	2.25	12	0.09	291.00	22178.00	73700	20240102	-32.36	43650	20241118	14.20	73700	-32.36	20240102	43650	14.20	20241118	73700	-32.36	20240102	43650	14.20	20241118	0.60	N	302440	500	391 억	5587604	N	N	277	N	N
20	20241227	141157	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49450	200	2	0.41	2583826500	52239	49.72	49350	49950	49000	64000	34500	49250	49461.64	7.13	0	9595	52416	50832	49916	48332	47416	50375	47875	392	14750	500	37430	50	1	78347293	38743	169.93	2.23	12	0.07	291.00	22178.00	73700	20240102	-32.90	43650	20241118	13.29	73700	-32.90	20240102	43650	13.29	20241118	73700	-32.90	20240102	43650	13.29	20241118	0.60	N	302440	500	391 억	5587604	N	N	277	N	N
21	20241227	131154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49350	100	2	0.20	2208547500	44647	42.50	49350	49950	49000	64000	34500	49250	49466.87	7.13	0	7488	52416	50832	49916	48332	47416	50375	47875	392	14750	500	37430	50	1	78347293	38664	169.59	2.23	12	0.06	291.00	22178.00	73700	20240102	-33.04	43650	20241118	13.06	73700	-33.04	20240102	43650	13.06	20241118	73700	-33.04	20240102	43650	13.06	20241118	0.60	N	302440	500	391 억	5587604	N	N	277	N	N
22	20241227	121155	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49250	0	3	0.00	1945442350	39318	37.42	49350	49950	49000	64000	34500	49250	49479.69	7.13	0	5267	52416	50832	49916	48332	47416	50375	47875	392	14750	500	37430	50	1	78347293	38586	169.24	2.22	12	0.05	291.00	22178.00	73700	20240102	-33.18	43650	20241118	12.83	73700	-33.18	20240102	43650	12.83	20241118	73700	-33.18	20240102	43650	12.83	20241118	0.60	N	302440	500	391 억	5587604	N	N	277	N	N
23	20241227	111154	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49200	-50	5	-0.10	1642526400	33168	31.57	49350	49950	49000	64000	34500	49250	49521.42	7.13	0	3237	52416	50832	49916	48332	47416	50375	47875	392	14750	500	37430	50	1	78347293	38547	169.07	2.22	12	0.04	291.00	22178.00	73700	20240102	-33.24	43650	20241118	12.71	73700	-33.24	20240102	43650	12.71	20241118	73700	-33.24	20240102	43650	12.71	20241118	0.60	N	302440	500	391 억	5587604	N	N	277	N	N
24	20241227	101153	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49850	600	2	1.22	1045096600	21064	20.05	49350	49950	49300	64000	34500	49250	49615.30	7.13	0	1858	52416	50832	49916	48332	47416	50375	47875	392	14750	500	37430	50	1	78347293	39056	171.31	2.25	12	0.03	291.00	22178.00	73700	20240102	-32.36	43650	20241118	14.20	73700	-32.36	20240102	43650	14.20	20241118	73700	-32.36	20240102	43650	14.20	20241118	0.60	N	302440	500	391 억	5587604	N	N	277	N	N
25	20241227	091158	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49450	200	2	0.41	295009400	5951	5.66	49350	49900	49300	64000	34500	49250	49573.08	7.13	0	183	52416	50832	49916	48332	47416	50375	47875	392	14750	500	37430	50	1	78347293	38743	169.93	2.23	12	0.01	291.00	22178.00	73700	20240102	-32.90	43650	20241118	13.29	73700	-32.90	20240102	43650	13.29	20241118	73700	-32.90	20240102	43650	13.29	20241118	0.60	N	302440	500	391 억	5587604	N	N	277	N	N
26	20241226	161149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49250	-1050	5	-2.09	5156967750	103263	73.78	51500	51500	49000	65300	35300	50300	49944.74	7.14	0	-10823	54033	52166	51233	49366	48433	51700	48900	392	15000	500	38220	50	1	78347293	38586	169.24	2.22	12	0.13	291.00	22178.00	73700	20240102	-33.18	43650	20241118	12.83	73700	-33.18	20240102	43650	12.83	20241118	73700	-33.18	20240102	43650	12.83	20241118	0.61	N	302440	500	391 억	5595082	N	N	277	N	N
27	20241226	151146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49250	-1050	5	-2.09	4736668700	94728	67.68	51500	51500	49000	65300	35300	50300	50002.82	7.14	0	-13567	54033	52166	51233	49366	48433	51700	48900	392	15000	500	38220	50	1	78347293	38586	169.24	2.22	12	0.12	291.00	22178.00	73700	20240102	-33.18	43650	20241118	12.83	73700	-33.18	20240102	43650	12.83	20241118	73700	-33.18	20240102	43650	12.83	20241118	0.61	N	302440	500	391 억	5595082	N	N	503	N	N
28	20241226	141144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49300	-1000	5	-1.99	4261980350	85111	60.81	51500	51500	49000	65300	35300	50300	50075.54	7.14	0	-12934	54033	52166	51233	49366	48433	51700	48900	392	15000	500	38220	50	1	78347293	38625	169.42	2.22	12	0.11	291.00	22178.00	73700	20240102	-33.11	43650	20241118	12.94	73700	-33.11	20240102	43650	12.94	20241118	73700	-33.11	20240102	43650	12.94	20241118	0.61	N	302440	500	391 억	5595082	N	N	503	N	N
29	20241226	131145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49600	-700	5	-1.39	3317392750	66004	47.16	51500	51500	49550	65300	35300	50300	50260.48	7.14	0	-7082	54033	52166	51233	49366	48433	51700	48900	392	15000	500	38220	50	1	78347293	38860	170.45	2.24	12	0.08	291.00	22178.00	73700	20240102	-32.70	43650	20241118	13.63	73700	-32.70	20240102	43650	13.63	20241118	73700	-32.70	20240102	43650	13.63	20241118	0.61	N	302440	500	391 억	5595082	N	N	503	N	N
30	20241226	121142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49600	-700	5	-1.39	3039432600	60401	43.15	51500	51500	49550	65300	35300	50300	50320.90	7.14	0	-5263	54033	52166	51233	49366	48433	51700	48900	392	15000	500	38220	50	1	78347293	38860	170.45	2.24	12	0.08	291.00	22178.00	73700	20240102	-32.70	43650	20241118	13.63	73700	-32.70	20240102	43650	13.63	20241118	73700	-32.70	20240102	43650	13.63	20241118	0.61	N	302440	500	391 억	5595082	N	N	503	N	N
31	20241226	111141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49950	-350	5	-0.70	2415720450	47868	34.20	51500	51500	49900	65300	35300	50300	50466.31	7.14	0	-1974	54033	52166	51233	49366	48433	51700	48900	392	15000	500	38220	50	1	78347293	39134	171.65	2.25	12	0.06	291.00	22178.00	73700	20240102	-32.23	43650	20241118	14.43	73700	-32.23	20240102	43650	14.43	20241118	73700	-32.23	20240102	43650	14.43	20241118	0.61	N	302440	500	391 억	5595082	N	N	503	N	N
32	20241226	101146	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	50200	-100	5	-0.20	1482381200	29209	20.87	51500	51500	50100	65300	35300	50300	50750.90	7.14	0	-5753	54033	52166	51233	49366	48433	51700	48900	392	15000	500	38220	100	1	78347293	39330	172.51	2.26	12	0.04	291.00	22178.00	73700	20240102	-31.89	43650	20241118	15.01	73700	-31.89	20240102	43650	15.01	20241118	73700	-31.89	20240102	43650	15.01	20241118	0.61	N	302440	500	391 억	5595082	N	N	503	N	N
33	20241226	091147	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	50900	600	2	1.19	651879700	12734	9.10	51500	51500	50600	65300	35300	50300	51192.34	7.14	0	-3088	54033	52166	51233	49366	48433	51700	48900	392	15000	500	38220	100	1	78347293	39879	174.91	2.30	12	0.02	291.00	22178.00	73700	20240102	-30.94	43650	20241118	16.61	73700	-30.94	20240102	43650	16.61	20241118	73700	-30.94	20240102	43650	16.61	20241118	0.61	N	302440	500	391 억	5595082	N	N	503	N	N
34	20241224	161144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	50300	-2200	5	-4.19	7071095500	138742	50.21	53000	53100	50300	68200	36800	52500	50969.98	7.17	0	-8518	57033	54766	53133	50866	49233	53950	50050	392	15700	500	39900	100	1	78347293	39409	172.85	2.27	12	0.18	291.00	22178.00	73700	20240102	-31.75	43650	20241118	15.23	73700	-31.75	20240102	43650	15.23	20241118	73700	-31.75	20240102	43650	15.23	20241118	0.61	N	302440	500	391 억	5619428	N	N	490	N	N
35	20241224	151144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	50400	-2100	5	-4.00	6367879600	124766	45.16	53000	53100	50300	68200	36800	52500	51038.57	7.17	0	-8941	57033	54766	53133	50866	49233	53950	50050	392	15700	500	39900	100	1	78347293	39487	173.20	2.27	12	0.16	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.61	N	302440	500	391 억	5619428	N	N	481	N	N
36	20241224	141141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	50400	-2100	5	-4.00	5533942800	108229	39.17	53000	53100	50300	68200	36800	52500	51131.78	7.17	0	-9766	57033	54766	53133	50866	49233	53950	50050	392	15700	500	39900	100	1	78347293	39487	173.20	2.27	12	0.14	291.00	22178.00	73700	20240102	-31.61	43650	20241118	15.46	73700	-31.61	20240102	43650	15.46	20241118	73700	-31.61	20240102	43650	15.46	20241118	0.61	N	302440	500	391 억	5619428	N	N	481	N	N
37	20241224	131142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	50300	-2200	5	-4.19	5020356100	98055	35.49	53000	53100	50300	68200	36800	52500	51199.38	7.17	0	-10811	57033	54766	53133	50866	49233	53950	50050	392	15700	500	39900	100	1	78347293	39409	172.85	2.27	12	0.13	291.00	22178.00	73700	20240102	-31.75	43650	20241118	15.23	73700	-31.75	20240102	43650	15.23	20241118	73700	-31.75	20240102	43650	15.23	20241118	0.61	N	302440	500	391 억	5619428	N	N	481	N	N
38	20241224	121144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	50900	-1600	5	-3.05	3818781800	74266	26.88	53000	53100	50800	68200	36800	52500	51420.31	7.17	0	-8355	57033	54766	53133	50866	49233	53950	50050	392	15700	500	39900	100	1	78347293	39879	174.91	2.30	12	0.09	291.00	22178.00	73700	20240102	-30.94	43650	20241118	16.61	73700	-30.94	20240102	43650	16.61	20241118	73700	-30.94	20240102	43650	16.61	20241118	0.61	N	302440	500	391 억	5619428	N	N	481	N	N
39	20241224	111144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	51200	-1300	5	-2.48	2983850700	57892	20.95	53000	53100	50900	68200	36800	52500	51541.66	7.17	0	-4658	57033	54766	53133	50866	49233	53950	50050	392	15700	500	39900	100	1	78347293	40114	175.95	2.31	12	0.07	291.00	22178.00	73700	20240102	-30.53	43650	20241118	17.30	73700	-30.53	20240102	43650	17.30	20241118	73700	-30.53	20240102	43650	17.30	20241118	0.61	N	302440	500	391 억	5619428	N	N	481	N	N
40	20241224	101142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	51000	-1500	5	-2.86	2604336500	50466	18.26	53000	53100	50900	68200	36800	52500	51605.75	7.17	0	-3771	57033	54766	53133	50866	49233	53950	50050	392	15700	500	39900	100	1	78347293	39957	175.26	2.30	12	0.06	291.00	22178.00	73700	20240102	-30.80	43650	20241118	16.84	73700	-30.80	20240102	43650	16.84	20241118	73700	-30.80	20240102	43650	16.84	20241118	0.61	N	302440	500	391 억	5619428	N	N	481	N	N
41	20241224	091149	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	51400	-1100	5	-2.10	1277138400	24589	8.90	53000	53100	51200	68200	36800	52500	51939.40	7.17	0	-4302	57033	54766	53133	50866	49233	53950	50050	392	15700	500	39900	100	1	78347293	40271	176.63	2.32	12	0.03	291.00	22178.00	73700	20240102	-30.26	43650	20241118	17.75	73700	-30.26	20240102	43650	17.75	20241118	73700	-30.26	20240102	43650	17.75	20241118	0.61	N	302440	500	391 억	5619428	N	N	481	N	N
42	20241223	161133	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	52500	-3000	5	-5.41	14577757200	274886	203.78	54100	55400	51500	72100	38900	55500	53034.54	7.18	-2378	-9889	57500	56500	55400	54400	53300	57000	54900	392	16600	500	42180	100	1	78347293	41132	180.41	2.37	12	0.35	291.00	22178.00	73700	20240102	-28.77	43650	20241118	20.27	73700	-28.77	20240102	43650	20.27	20241118	73700	-28.77	20240102	43650	20.27	20241118	0.60	N	302440	500	391 억	5624304	N	N	481	N	N
43	20241223	151139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	52700	-2800	5	-5.05	13835916000	260775	193.32	54100	55400	51500	72100	38900	55500	53056.91	7.18	-2378	-9605	57500	56500	55400	54400	53300	57000	54900	392	16600	500	42180	100	1	78347293	41289	181.10	2.38	12	0.33	291.00	22178.00	73700	20240102	-28.49	43650	20241118	20.73	73700	-28.49	20240102	43650	20.73	20241118	73700	-28.49	20240102	43650	20.73	20241118	0.60	N	302440	500	391 억	5624304	N	N	814	N	N
44	20241223	141134	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	52600	-2900	5	-5.23	10788774400	202442	150.08	54100	55400	52100	72100	38900	55500	53293.16	7.18	-2378	-8098	57500	56500	55400	54400	53300	57000	54900	392	16600	500	42180	100	1	78347293	41211	180.76	2.37	12	0.26	291.00	22178.00	73700	20240102	-28.63	43650	20241118	20.50	73700	-28.63	20240102	43650	20.50	20241118	73700	-28.63	20240102	43650	20.50	20241118	0.60	N	302440	500	391 억	5624304	N	N	814	N	N
45	20241223	131134	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	52700	-2800	5	-5.05	9495045300	177859	131.85	54100	55400	52100	72100	38900	55500	53385.24	7.18	-2378	-2814	57500	56500	55400	54400	53300	57000	54900	392	16600	500	42180	100	1	78347293	41289	181.10	2.38	12	0.23	291.00	22178.00	73700	20240102	-28.49	43650	20241118	20.73	73700	-28.49	20240102	43650	20.73	20241118	73700	-28.49	20240102	43650	20.73	20241118	0.60	N	302440	500	391 억	5624304	N	N	814	N	N
46	20241223	121136	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	52800	-2700	5	-4.86	8830983200	165268	122.52	54100	55400	52100	72100	38900	55500	53434.32	7.18	-2378	-1602	57500	56500	55400	54400	53300	57000	54900	392	16600	500	42180	100	1	78347293	41367	181.44	2.38	12	0.21	291.00	22178.00	73700	20240102	-28.36	43650	20241118	20.96	73700	-28.36	20240102	43650	20.96	20241118	73700	-28.36	20240102	43650	20.96	20241118	0.60	N	302440	500	391 억	5624304	N	N	814	N	N
47	20241223	111132	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	52900	-2600	5	-4.68	8093276500	151308	112.17	54100	55400	52100	72100	38900	55500	53488.75	7.18	-2378	1533	57500	56500	55400	54400	53300	57000	54900	392	16600	500	42180	100	1	78347293	41446	181.79	2.39	12	0.19	291.00	22178.00	73700	20240102	-28.22	43650	20241118	21.19	73700	-28.22	20240102	43650	21.19	20241118	73700	-28.22	20240102	43650	21.19	20241118	0.60	N	302440	500	391 억	5624304	N	N	814	N	N
48	20241223	101126	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	52700	-2800	5	-5.05	6982578800	130251	96.56	54100	55400	52100	72100	38900	55500	53608.64	7.18	-2378	8553	57500	56500	55400	54400	53300	57000	54900	392	16600	500	42180	100	1	78347293	41289	181.10	2.38	12	0.17	291.00	22178.00	73700	20240102	-28.49	43650	20241118	20.73	73700	-28.49	20240102	43650	20.73	20241118	73700	-28.49	20240102	43650	20.73	20241118	0.60	N	302440	500	391 억	5624304	N	N	814	N	N
49	20241223	091132	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54900	-600	5	-1.08	2049874000	37726	27.97	54100	55200	53700	72100	38900	55500	54335.84	7.18	-2378	6595	57500	56500	55400	54400	53300	57000	54900	392	16600	500	42180	100	1	78347293	43013	188.66	2.48	12	0.05	291.00	22178.00	73700	20240102	-25.51	43650	20241118	25.77	73700	-25.51	20240102	43650	25.77	20241118	73700	-25.51	20240102	43650	25.77	20241118	0.60	N	302440	500	391 억	5624304	N	N	814	N	N
50	20241220	161127	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55500	900	2	1.65	7308731400	132342	97.71	54700	56400	54300	70900	38300	54600	55225.81	7.21	-1785	-21643	57933	56266	55433	53766	52933	55850	53350	392	16300	500	41490	100	1	78347293	43483	190.72	2.50	12	0.17	291.00	22178.00	73700	20240102	-24.69	43650	20241118	27.15	73700	-24.69	20240102	43650	27.15	20241118	73700	-24.69	20240102	43650	27.15	20241118	0.59	N	302440	500	391 억	5646567	N	N	814	N	N
51	20241220	151131	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54700	100	2	0.18	5031749200	91254	67.37	54700	56400	54300	70900	38300	54600	55140.35	7.21	-1785	-4943	57933	56266	55433	53766	52933	55850	53350	392	16300	500	41490	100	1	78347293	42856	187.97	2.47	12	0.12	291.00	22178.00	73700	20240102	-25.78	43650	20241118	25.32	73700	-25.78	20240102	43650	25.32	20241118	73700	-25.78	20240102	43650	25.32	20241118	0.59	N	302440	500	391 억	5646567	N	N	234	N	N
52	20241220	141128	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55000	400	2	0.73	4153520200	75192	55.52	54700	56400	54500	70900	38300	54600	55239.31	7.21	-1785	-4133	57933	56266	55433	53766	52933	55850	53350	392	16300	500	41490	100	1	78347293	43091	189.00	2.48	12	0.10	291.00	22178.00	73700	20240102	-25.37	43650	20241118	26.00	73700	-25.37	20240102	43650	26.00	20241118	73700	-25.37	20240102	43650	26.00	20241118	0.59	N	302440	500	391 억	5646567	N	N	234	N	N
53	20241220	131127	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54800	200	2	0.37	3134017900	56635	41.81	54700	56400	54700	70900	38300	54600	55337.81	7.21	-1785	-10116	57933	56266	55433	53766	52933	55850	53350	392	16300	500	41490	100	1	78347293	42934	188.32	2.47	12	0.07	291.00	22178.00	73700	20240102	-25.64	43650	20241118	25.54	73700	-25.64	20240102	43650	25.54	20241118	73700	-25.64	20240102	43650	25.54	20241118	0.59	N	302440	500	391 억	5646567	N	N	234	N	N
54	20241220	121126	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55000	400	2	0.73	2889574300	52194	38.54	54700	56400	54700	70900	38300	54600	55362.97	7.21	-1785	-10417	57933	56266	55433	53766	52933	55850	53350	392	16300	500	41490	100	1	78347293	43091	189.00	2.48	12	0.07	291.00	22178.00	73700	20240102	-25.37	43650	20241118	26.00	73700	-25.37	20240102	43650	26.00	20241118	73700	-25.37	20240102	43650	26.00	20241118	0.59	N	302440	500	391 억	5646567	N	N	234	N	N
55	20241220	111126	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54900	300	2	0.55	2568001800	46346	34.22	54700	56400	54700	70900	38300	54600	55410.28	7.21	-1785	-12276	57933	56266	55433	53766	52933	55850	53350	392	16300	500	41490	100	1	78347293	43013	188.66	2.48	12	0.06	291.00	22178.00	73700	20240102	-25.51	43650	20241118	25.77	73700	-25.51	20240102	43650	25.77	20241118	73700	-25.51	20240102	43650	25.77	20241118	0.59	N	302440	500	391 억	5646567	N	N	234	N	N
56	20241220	101127	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55400	800	2	1.47	2060160300	37097	27.39	54700	56400	54700	70900	38300	54600	55535.75	7.21	-1785	-9233	57933	56266	55433	53766	52933	55850	53350	392	16300	500	41490	100	1	78347293	43404	190.38	2.50	12	0.05	291.00	22178.00	73700	20240102	-24.83	43650	20241118	26.92	73700	-24.83	20240102	43650	26.92	20241118	73700	-24.83	20240102	43650	26.92	20241118	0.59	N	302440	500	391 억	5646567	N	N	234	N	N
57	20241220	091129	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55800	1200	2	2.20	572490700	10314	7.62	54700	56000	54700	70900	38300	54600	55510.86	7.21	-1785	-2065	57933	56266	55433	53766	52933	55850	53350	392	16300	500	41490	100	1	78347293	43718	191.75	2.52	12	0.01	291.00	22178.00	73700	20240102	-24.29	43650	20241118	27.84	73700	-24.29	20240102	43650	27.84	20241118	73700	-24.29	20240102	43650	27.84	20241118	0.59	N	302440	500	391 억	5646567	N	N	234	N	N
58	20241219	161124	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54600	-3200	5	-5.54	7445350800	133906	44.99	56000	57100	54600	75100	40500	57800	55602.63	7.22	0	-13918	62400	60100	56400	54100	50400	61250	55250	392	17300	500	43920	100	1	78347293	42778	187.63	2.46	12	0.17	291.00	22178.00	73700	20240102	-25.92	43650	20241118	25.09	73700	-25.92	20240102	43650	25.09	20241118	73700	-25.92	20240102	43650	25.09	20241118	0.58	N	302440	500	391 억	5658904	N	N	234	N	N
59	20241219	151122	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54900	-2900	5	-5.02	7007367700	125894	42.29	56000	57100	54600	75100	40500	57800	55660.86	7.22	0	-13439	62400	60100	56400	54100	50400	61250	55250	392	17300	500	43920	100	1	78347293	43013	188.66	2.48	12	0.16	291.00	22178.00	73700	20240102	-25.51	43650	20241118	25.77	73700	-25.51	20240102	43650	25.77	20241118	73700	-25.51	20240102	43650	25.77	20241118	0.58	N	302440	500	391 억	5658904	N	N	242	N	N
60	20241219	141124	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55600	-2200	5	-3.81	5730020300	102688	34.50	56000	57100	54800	75100	40500	57800	55800.29	7.22	0	-11461	62400	60100	56400	54100	50400	61250	55250	392	17300	500	43920	100	1	78347293	43561	191.07	2.51	12	0.13	291.00	22178.00	73700	20240102	-24.56	43650	20241118	27.38	73700	-24.56	20240102	43650	27.38	20241118	73700	-24.56	20240102	43650	27.38	20241118	0.58	N	302440	500	391 억	5658904	N	N	242	N	N
61	20241219	131123	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55400	-2400	5	-4.15	5118525900	91671	30.80	56000	57100	54800	75100	40500	57800	55835.82	7.22	0	-10154	62400	60100	56400	54100	50400	61250	55250	392	17300	500	43920	100	1	78347293	43404	190.38	2.50	12	0.12	291.00	22178.00	73700	20240102	-24.83	43650	20241118	26.92	73700	-24.83	20240102	43650	26.92	20241118	73700	-24.83	20240102	43650	26.92	20241118	0.58	N	302440	500	391 억	5658904	N	N	242	N	N
62	20241219	121125	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55300	-2500	5	-4.33	4621511400	82662	27.77	56000	57100	54800	75100	40500	57800	55908.54	7.22	0	-7965	62400	60100	56400	54100	50400	61250	55250	392	17300	500	43920	100	1	78347293	43326	190.03	2.49	12	0.11	291.00	22178.00	73700	20240102	-24.97	43650	20241118	26.69	73700	-24.97	20240102	43650	26.69	20241118	73700	-24.97	20240102	43650	26.69	20241118	0.58	N	302440	500	391 억	5658904	N	N	242	N	N
63	20241219	111121	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55600	-2200	5	-3.81	3829524600	68310	22.95	56000	57100	55300	75100	40500	57800	56060.97	7.22	0	-6166	62400	60100	56400	54100	50400	61250	55250	392	17300	500	43920	100	1	78347293	43561	191.07	2.51	12	0.09	291.00	22178.00	73700	20240102	-24.56	43650	20241118	27.38	73700	-24.56	20240102	43650	27.38	20241118	73700	-24.56	20240102	43650	27.38	20241118	0.58	N	302440	500	391 억	5658904	N	N	242	N	N
64	20241219	101115	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55900	-1900	5	-3.29	2515697300	44701	15.02	56000	57100	55600	75100	40500	57800	56278.32	7.22	0	3812	62400	60100	56400	54100	50400	61250	55250	392	17300	500	43920	100	1	78347293	43796	192.10	2.52	12	0.06	291.00	22178.00	73700	20240102	-24.15	43650	20241118	28.06	73700	-24.15	20240102	43650	28.06	20241118	73700	-24.15	20240102	43650	28.06	20241118	0.58	N	302440	500	391 억	5658904	N	N	242	N	N
65	20241219	091125	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57000	-800	5	-1.38	924621500	16378	5.50	56000	57100	55900	75100	40500	57800	56455.09	7.22	0	3381	62400	60100	56400	54100	50400	61250	55250	392	17300	500	43920	100	1	78347293	44658	195.88	2.57	12	0.02	291.00	22178.00	73700	20240102	-22.66	43650	20241118	30.58	73700	-22.66	20240102	43650	30.58	20241118	73700	-22.66	20240102	43650	30.58	20241118	0.58	N	302440	500	391 억	5658904	N	N	242	N	N
66	20241218	161119	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57800	4600	2	8.65	16737778500	296340	289.85	53700	58700	52700	69100	37300	53200	56478.36	7.25	0	3428	56000	54600	53900	52500	51800	54250	52150	392	15900	500	40430	100	1	78347293	45285	198.63	2.61	12	0.38	291.00	22178.00	73700	20240102	-21.57	43650	20241118	32.42	73700	-21.57	20240102	43650	32.42	20241118	73700	-21.57	20240102	43650	32.42	20241118	0.57	N	302440	500	391 억	5677424	N	N	242	N	N
67	20241218	151123	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57600	4400	2	8.27	14908474400	264657	258.86	53700	58700	52700	69100	37300	53200	56331.31	7.25	0	6164	56000	54600	53900	52500	51800	54250	52150	392	15900	500	40430	100	1	78347293	45128	197.94	2.60	12	0.34	291.00	22178.00	73700	20240102	-21.85	43650	20241118	31.96	73700	-21.85	20240102	43650	31.96	20241118	73700	-21.85	20240102	43650	31.96	20241118	0.57	N	302440	500	391 억	5677424	N	N	731	N	N
68	20241218	141121	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56900	3700	2	6.95	7164514200	130774	127.91	53700	57000	52700	69100	37300	53200	54785.46	7.25	0	9758	56000	54600	53900	52500	51800	54250	52150	392	15900	500	40430	100	1	78347293	44580	195.53	2.57	12	0.17	291.00	22178.00	73700	20240102	-22.80	43650	20241118	30.36	73700	-22.80	20240102	43650	30.36	20241118	73700	-22.80	20240102	43650	30.36	20241118	0.57	N	302440	500	391 억	5677424	N	N	731	N	N
69	20241218	131122	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54400	1200	2	2.26	3098369700	57798	56.53	53700	54500	52700	69100	37300	53200	53606.87	7.25	0	4263	56000	54600	53900	52500	51800	54250	52150	392	15900	500	40430	100	1	78347293	42621	186.94	2.45	12	0.07	291.00	22178.00	73700	20240102	-26.19	43650	20241118	24.63	73700	-26.19	20240102	43650	24.63	20241118	73700	-26.19	20240102	43650	24.63	20241118	0.57	N	302440	500	391 억	5677424	N	N	731	N	N
70	20241218	121114	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	53400	200	2	0.38	2417454400	45129	44.14	53700	54400	52700	69100	37300	53200	53567.65	7.25	0	1701	56000	54600	53900	52500	51800	54250	52150	392	15900	500	40430	100	1	78347293	41837	183.51	2.41	12	0.06	291.00	22178.00	73700	20240102	-27.54	43650	20241118	22.34	73700	-27.54	20240102	43650	22.34	20241118	73700	-27.54	20240102	43650	22.34	20241118	0.57	N	302440	500	391 억	5677424	N	N	731	N	N
71	20241218	111118	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	53400	200	2	0.38	1795403600	33445	32.71	53700	54400	53200	69100	37300	53200	53682.27	7.25	0	-1322	56000	54600	53900	52500	51800	54250	52150	392	15900	500	40430	100	1	78347293	41837	183.51	2.41	12	0.04	291.00	22178.00	73700	20240102	-27.54	43650	20241118	22.34	73700	-27.54	20240102	43650	22.34	20241118	73700	-27.54	20240102	43650	22.34	20241118	0.57	N	302440	500	391 억	5677424	N	N	731	N	N
72	20241218	101121	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	53400	200	2	0.38	1403710100	26105	25.53	53700	54400	53300	69100	37300	53200	53771.70	7.25	0	-351	56000	54600	53900	52500	51800	54250	52150	392	15900	500	40430	100	1	78347293	41837	183.51	2.41	12	0.03	291.00	22178.00	73700	20240102	-27.54	43650	20241118	22.34	73700	-27.54	20240102	43650	22.34	20241118	73700	-27.54	20240102	43650	22.34	20241118	0.57	N	302440	500	391 억	5677424	N	N	731	N	N
73	20241218	091125	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	53700	500	2	0.94	294110800	5477	5.36	53700	53900	53500	69100	37300	53200	53699.25	7.25	0	1002	56000	54600	53900	52500	51800	54250	52150	392	15900	500	40430	100	1	78347293	42072	184.54	2.42	12	0.01	291.00	22178.00	73700	20240102	-27.14	43650	20241118	23.02	73700	-27.14	20240102	43650	23.02	20241118	73700	-27.14	20240102	43650	23.02	20241118	0.57	N	302440	500	391 억	5677424	N	N	731	N	N
74	20241217	161117	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	53200	-2400	5	-4.32	5467340600	101559	116.27	55300	55300	53200	72200	39000	55600	53835.32	7.28	-3010	-18382	57400	56500	55500	54600	53600	56000	54100	392	16600	500	42250	100	1	78347293	41681	182.82	2.40	12	0.13	291.00	22178.00	73700	20240102	-27.82	43650	20241118	21.88	73700	-27.82	20240102	43650	21.88	20241118	73700	-27.82	20240102	43650	21.88	20241118	0.56	N	302440	500	391 억	5701384	N	N	731	N	N
75	20241217	151121	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	53300	-2300	5	-4.14	4441440000	82289	94.21	55300	55300	53300	72200	39000	55600	53973.68	7.28	-3010	-16238	57400	56500	55500	54600	53600	56000	54100	392	16600	500	42250	100	1	78347293	41759	183.16	2.40	12	0.11	291.00	22178.00	73700	20240102	-27.68	43650	20241118	22.11	73700	-27.68	20240102	43650	22.11	20241118	73700	-27.68	20240102	43650	22.11	20241118	0.56	N	302440	500	391 억	5701384	N	N	787	N	N
76	20241217	141112	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	53700	-1900	5	-3.42	3440054800	63599	72.81	55300	55300	53600	72200	39000	55600	54089.76	7.28	-3010	-12913	57400	56500	55500	54600	53600	56000	54100	392	16600	500	42250	100	1	78347293	42072	184.54	2.42	12	0.08	291.00	22178.00	73700	20240102	-27.14	43650	20241118	23.02	73700	-27.14	20240102	43650	23.02	20241118	73700	-27.14	20240102	43650	23.02	20241118	0.56	N	302440	500	391 억	5701384	N	N	787	N	N
77	20241217	131108	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	53800	-1800	5	-3.24	2992627600	55278	63.29	55300	55300	53600	72200	39000	55600	54137.77	7.28	-3010	-10091	57400	56500	55500	54600	53600	56000	54100	392	16600	500	42250	100	1	78347293	42151	184.88	2.43	12	0.07	291.00	22178.00	73700	20240102	-27.00	43650	20241118	23.25	73700	-27.00	20240102	43650	23.25	20241118	73700	-27.00	20240102	43650	23.25	20241118	0.56	N	302440	500	391 억	5701384	N	N	787	N	N
78	20241217	121040	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	53700	-1900	5	-3.42	2604302300	48056	55.02	55300	55300	53600	72200	39000	55600	54193.07	7.28	-3010	-8984	57400	56500	55500	54600	53600	56000	54100	392	16600	500	42250	100	1	78347293	42072	184.54	2.42	12	0.06	291.00	22178.00	73700	20240102	-27.14	43650	20241118	23.02	73700	-27.14	20240102	43650	23.02	20241118	73700	-27.14	20240102	43650	23.02	20241118	0.56	N	302440	500	391 억	5701384	N	N	787	N	N
79	20241217	111056	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54200	-1400	5	-2.52	2065295600	38079	43.60	55300	55300	53600	72200	39000	55600	54237.13	7.28	-3010	-5734	57400	56500	55500	54600	53600	56000	54100	392	16600	500	42250	100	1	78347293	42464	186.25	2.44	12	0.05	291.00	22178.00	73700	20240102	-26.46	43650	20241118	24.17	73700	-26.46	20240102	43650	24.17	20241118	73700	-26.46	20240102	43650	24.17	20241118	0.56	N	302440	500	391 억	5701384	N	N	787	N	N
80	20241217	101102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54200	-1400	5	-2.52	1672312100	30842	35.31	55300	55300	53600	72200	39000	55600	54221.91	7.28	-3010	-5413	57400	56500	55500	54600	53600	56000	54100	392	16600	500	42250	100	1	78347293	42464	186.25	2.44	12	0.04	291.00	22178.00	73700	20240102	-26.46	43650	20241118	24.17	73700	-26.46	20240102	43650	24.17	20241118	73700	-26.46	20240102	43650	24.17	20241118	0.56	N	302440	500	391 억	5701384	N	N	787	N	N
81	20241217	091118	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54300	-1300	5	-2.34	703642800	12897	14.77	55300	55300	54100	72200	39000	55600	54558.64	7.28	-3010	-2088	57400	56500	55500	54600	53600	56000	54100	392	16600	500	42250	100	1	78347293	42543	186.60	2.45	12	0.02	291.00	22178.00	73700	20240102	-26.32	43650	20241118	24.40	73700	-26.32	20240102	43650	24.40	20241118	73700	-26.32	20240102	43650	24.40	20241118	0.56	N	302440	500	391 억	5701384	N	N	787	N	N
82	20241216	161108	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55600	-400	5	-0.71	4789309100	86531	68.89	56000	56400	54500	72800	39200	56000	55346.81	7.31	-1820	10376	58400	57200	56400	55200	54400	56800	54800	392	16800	500	42560	100	1	78347293	43561	191.07	2.51	12	0.11	291.00	22178.00	73700	20240102	-24.56	43650	20241118	27.38	73700	-24.56	20240102	43650	27.38	20241118	73700	-24.56	20240102	43650	27.38	20241118	0.55	N	302440	500	391 억	5729739	N	N	787	N	N
83	20241216	151118	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55500	-500	5	-0.89	4175841000	75490	60.10	56000	56400	54500	72800	39200	56000	55316.48	7.31	-1820	9086	58400	57200	56400	55200	54400	56800	54800	392	16800	500	42560	100	1	78347293	43483	190.72	2.50	12	0.10	291.00	22178.00	73700	20240102	-24.69	43650	20241118	27.15	73700	-24.69	20240102	43650	27.15	20241118	73700	-24.69	20240102	43650	27.15	20241118	0.55	N	302440	500	391 억	5729739	N	N	790	N	N
84	20241216	141116	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55400	-600	5	-1.07	3773069500	68216	54.31	56000	56400	54500	72800	39200	56000	55310.62	7.31	-1820	8242	58400	57200	56400	55200	54400	56800	54800	392	16800	500	42560	100	1	78347293	43404	190.38	2.50	12	0.09	291.00	22178.00	73700	20240102	-24.83	43650	20241118	26.92	73700	-24.83	20240102	43650	26.92	20241118	73700	-24.83	20240102	43650	26.92	20241118	0.55	N	302440	500	391 억	5729739	N	N	790	N	N
85	20241216	131118	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55300	-700	5	-1.25	3337343700	60324	48.03	56000	56400	54500	72800	39200	56000	55323.65	7.31	-1820	4660	58400	57200	56400	55200	54400	56800	54800	392	16800	500	42560	100	1	78347293	43326	190.03	2.49	12	0.08	291.00	22178.00	73700	20240102	-24.97	43650	20241118	26.69	73700	-24.97	20240102	43650	26.69	20241118	73700	-24.97	20240102	43650	26.69	20241118	0.55	N	302440	500	391 억	5729739	N	N	790	N	N
86	20241216	121117	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55400	-600	5	-1.07	3028429600	54737	43.58	56000	56400	54500	72800	39200	56000	55326.92	7.31	-1820	4640	58400	57200	56400	55200	54400	56800	54800	392	16800	500	42560	100	1	78347293	43404	190.38	2.50	12	0.07	291.00	22178.00	73700	20240102	-24.83	43650	20241118	26.92	73700	-24.83	20240102	43650	26.92	20241118	73700	-24.83	20240102	43650	26.92	20241118	0.55	N	302440	500	391 억	5729739	N	N	790	N	N
87	20241216	111116	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55000	-1000	5	-1.79	2754184300	49773	39.63	56000	56400	54500	72800	39200	56000	55334.91	7.31	-1820	3866	58400	57200	56400	55200	54400	56800	54800	392	16800	500	42560	100	1	78347293	43091	189.00	2.48	12	0.06	291.00	22178.00	73700	20240102	-25.37	43650	20241118	26.00	73700	-25.37	20240102	43650	26.00	20241118	73700	-25.37	20240102	43650	26.00	20241118	0.55	N	302440	500	391 억	5729739	N	N	790	N	N
88	20241216	101117	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54800	-1200	5	-2.14	2068021900	37258	29.66	56000	56400	54800	72800	39200	56000	55505.45	7.31	-1820	1999	58400	57200	56400	55200	54400	56800	54800	392	16800	500	42560	100	1	78347293	42934	188.32	2.47	12	0.05	291.00	22178.00	73700	20240102	-25.64	43650	20241118	25.54	73700	-25.64	20240102	43650	25.54	20241118	73700	-25.64	20240102	43650	25.54	20241118	0.55	N	302440	500	391 억	5729739	N	N	790	N	N
89	20241216	091117	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55900	-100	5	-0.18	676807700	12083	9.62	56000	56400	55600	72800	39200	56000	56013.22	7.31	-1820	-186	58400	57200	56400	55200	54400	56800	54800	392	16800	500	42560	100	1	78347293	43796	192.10	2.52	12	0.02	291.00	22178.00	73700	20240102	-24.15	43650	20241118	28.06	73700	-24.15	20240102	43650	28.06	20241118	73700	-24.15	20240102	43650	28.06	20241118	0.55	N	302440	500	391 억	5729739	N	N	790	N	N
90	20241213	161109	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56000	-1300	5	-2.27	6994326500	124343	30.09	56400	57600	55600	74400	40200	57300	56249.54	7.31	-2555	6449	59300	58300	56400	55400	53500	58800	55900	392	17100	500	43540	100	1	78347293	43874	192.44	2.53	12	0.16	291.00	22178.00	73700	20240102	-24.02	43650	20241118	28.29	73700	-24.02	20240102	43650	28.29	20241118	73700	-24.02	20240102	43650	28.29	20241118	0.60	N	302440	500	391 억	5727636	N	N	790	N	N
91	20241213	151115	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56100	-1200	5	-2.09	6516255700	115812	28.02	56400	57600	55600	74400	40200	57300	56264.18	7.31	-2555	5679	59300	58300	56400	55400	53500	58800	55900	392	17100	500	43540	100	1	78347293	43953	192.78	2.53	12	0.15	291.00	22178.00	73700	20240102	-23.88	43650	20241118	28.52	73700	-23.88	20240102	43650	28.52	20241118	73700	-23.88	20240102	43650	28.52	20241118	0.60	N	302440	500	391 억	5727636	N	N	1465	N	N
92	20241213	141114	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55900	-1400	5	-2.44	5568287800	98878	23.92	56400	57600	55600	74400	40200	57300	56312.91	7.31	-2555	6103	59300	58300	56400	55400	53500	58800	55900	392	17100	500	43540	100	1	78347293	43796	192.10	2.52	12	0.13	291.00	22178.00	73700	20240102	-24.15	43650	20241118	28.06	73700	-24.15	20240102	43650	28.06	20241118	73700	-24.15	20240102	43650	28.06	20241118	0.60	N	302440	500	391 억	5727636	N	N	1465	N	N
93	20241213	131115	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56400	-900	5	-1.57	4545430100	80689	19.52	56400	57600	55600	74400	40200	57300	56330.52	7.31	-2555	5279	59300	58300	56400	55400	53500	58800	55900	392	17100	500	43540	100	1	78347293	44188	193.81	2.54	12	0.10	291.00	22178.00	73700	20240102	-23.47	43650	20241118	29.21	73700	-23.47	20240102	43650	29.21	20241118	73700	-23.47	20240102	43650	29.21	20241118	0.60	N	302440	500	391 억	5727636	N	N	1465	N	N
94	20241213	121114	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56000	-1300	5	-2.27	3993240600	70861	17.15	56400	57600	55600	74400	40200	57300	56350.71	7.31	-2555	3679	59300	58300	56400	55400	53500	58800	55900	392	17100	500	43540	100	1	78347293	43874	192.44	2.53	12	0.09	291.00	22178.00	73700	20240102	-24.02	43650	20241118	28.29	73700	-24.02	20240102	43650	28.29	20241118	73700	-24.02	20240102	43650	28.29	20241118	0.60	N	302440	500	391 억	5727636	N	N	1465	N	N
95	20241213	111113	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56000	-1300	5	-2.27	3392091100	60113	14.55	56400	57600	55600	74400	40200	57300	56425.93	7.31	-2555	5060	59300	58300	56400	55400	53500	58800	55900	392	17100	500	43540	100	1	78347293	43874	192.44	2.53	12	0.08	291.00	22178.00	73700	20240102	-24.02	43650	20241118	28.29	73700	-24.02	20240102	43650	28.29	20241118	73700	-24.02	20240102	43650	28.29	20241118	0.60	N	302440	500	391 억	5727636	N	N	1465	N	N
96	20241213	101105	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55900	-1400	5	-2.44	2713873500	47967	11.61	56400	57600	55700	74400	40200	57300	56575.18	7.31	-2555	4002	59300	58300	56400	55400	53500	58800	55900	392	17100	500	43540	100	1	78347293	43796	192.10	2.52	12	0.06	291.00	22178.00	73700	20240102	-24.15	43650	20241118	28.06	73700	-24.15	20240102	43650	28.06	20241118	73700	-24.15	20240102	43650	28.06	20241118	0.60	N	302440	500	391 억	5727636	N	N	1465	N	N
97	20241213	091109	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57000	-300	5	-0.52	922127700	16166	3.91	56400	57600	56400	74400	40200	57300	57038.23	7.31	-2555	1788	59300	58300	56400	55400	53500	58800	55900	392	17100	500	43540	100	1	78347293	44658	195.88	2.57	12	0.02	291.00	22178.00	73700	20240102	-22.66	43650	20241118	30.58	73700	-22.66	20240102	43650	30.58	20241118	73700	-22.66	20240102	43650	30.58	20241118	0.60	N	302440	500	391 억	5727636	N	N	1465	N	N
98	20241212	161113	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57300	-200	5	-0.35	23068653400	409394	46.19	56900	57400	54500	74700	40300	57500	56337.24	7.33	0	71222	64233	60866	55133	51766	46033	62550	53450	392	17200	500	43700	100	1	78347293	44893	196.91	2.58	12	0.52	291.00	22178.00	73700	20240102	-22.25	43650	20241118	31.27	73700	-22.25	20240102	43650	31.27	20241118	73700	-22.25	20240102	43650	31.27	20241118	0.59	N	302440	500	391 억	5746311	N	N	1411	N	N
99	20241212	151107	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56200	-1300	5	-2.26	15272585800	273180	30.82	56900	57400	54500	74700	40300	57500	55897.78	7.33	0	26590	64233	60866	55133	51766	46033	62550	53450	392	17200	500	43700	100	1	78347293	44031	193.13	2.53	12	0.35	291.00	22178.00	73700	20240102	-23.74	43650	20241118	28.75	73700	-23.74	20240102	43650	28.75	20241118	73700	-23.74	20240102	43650	28.75	20241118	0.59	N	302440	500	391 억	5746311	N	N	176	N	N
100	20241212	141105	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55600	-1900	5	-3.30	13553148600	242252	27.33	56900	57400	54500	74700	40300	57500	55936.70	7.33	0	15718	64233	60866	55133	51766	46033	62550	53450	392	17200	500	43700	100	1	78347293	43561	191.07	2.51	12	0.31	291.00	22178.00	73700	20240102	-24.56	43650	20241118	27.38	73700	-24.56	20240102	43650	27.38	20241118	73700	-24.56	20240102	43650	27.38	20241118	0.59	N	302440	500	391 억	5746311	N	N	176	N	N
101	20241212	131053	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	54700	-2800	5	-4.87	11814754600	210639	23.77	56900	57400	54600	74700	40300	57500	56079.84	7.33	0	17091	64233	60866	55133	51766	46033	62550	53450	392	17200	500	43700	100	1	78347293	42856	187.97	2.47	12	0.27	291.00	22178.00	73700	20240102	-25.78	43650	20241118	25.32	73700	-25.78	20240102	43650	25.32	20241118	73700	-25.78	20240102	43650	25.32	20241118	0.59	N	302440	500	391 억	5746311	N	N	176	N	N
102	20241212	121047	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55700	-1800	5	-3.13	9561552900	169676	19.14	56900	57400	55500	74700	40300	57500	56341.48	7.33	0	15650	64233	60866	55133	51766	46033	62550	53450	392	17200	500	43700	100	1	78347293	43639	191.41	2.51	12	0.22	291.00	22178.00	73700	20240102	-24.42	43650	20241118	27.61	73700	-24.42	20240102	43650	27.61	20241118	73700	-24.42	20240102	43650	27.61	20241118	0.59	N	302440	500	391 억	5746311	N	N	176	N	N
103	20241212	111059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56400	-1100	5	-1.91	7865135400	139324	15.72	56900	57400	55600	74700	40300	57500	56440.59	7.33	0	12577	64233	60866	55133	51766	46033	62550	53450	392	17200	500	43700	100	1	78347293	44188	193.81	2.54	12	0.18	291.00	22178.00	73700	20240102	-23.47	43650	20241118	29.21	73700	-23.47	20240102	43650	29.21	20241118	73700	-23.47	20240102	43650	29.21	20241118	0.59	N	302440	500	391 억	5746311	N	N	176	N	N
104	20241212	101057	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56500	-1000	5	-1.74	6186735700	109579	12.36	56900	57400	55600	74700	40300	57500	56444.53	7.33	0	8368	64233	60866	55133	51766	46033	62550	53450	392	17200	500	43700	100	1	78347293	44266	194.16	2.55	12	0.14	291.00	22178.00	73700	20240102	-23.34	43650	20241118	29.44	73700	-23.34	20240102	43650	29.44	20241118	73700	-23.34	20240102	43650	29.44	20241118	0.59	N	302440	500	391 억	5746311	N	N	176	N	N
105	20241212	091106	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55900	-1600	5	-2.78	2888029300	51359	5.79	56900	57100	55600	74700	40300	57500	56193.63	7.33	0	5985	64233	60866	55133	51766	46033	62550	53450	392	17200	500	43700	100	1	78347293	43796	192.10	2.52	12	0.07	291.00	22178.00	73700	20240102	-24.15	43650	20241118	28.06	73700	-24.15	20240102	43650	28.06	20241118	73700	-24.15	20240102	43650	28.06	20241118	0.59	N	302440	500	391 억	5746311	N	N	176	N	N
106	20241211	161059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57500	8100	2	16.40	49228890250	882498	565.10	49700	58500	49400	64200	34600	49400	55778.31	7.28	1400	55847	52600	51000	47800	46200	43000	51800	47000	392	14800	500	37540	100	1	78347293	45050	197.59	2.59	12	1.13	291.00	22178.00	73700	20240102	-21.98	43650	20241118	31.73	73700	-21.98	20240102	43650	31.73	20241118	73700	-21.98	20240102	43650	31.73	20241118	0.60	N	302440	500	391 억	5700245	N	N	176	N	N
107	20241211	151031	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57800	8400	2	17.00	47540450750	853164	546.32	49700	58500	49400	64200	34600	49400	55722.52	7.28	1400	48396	52600	51000	47800	46200	43000	51800	47000	392	14800	500	37540	100	1	78347293	45285	198.63	2.61	12	1.09	291.00	22178.00	73700	20240102	-21.57	43650	20241118	32.42	73700	-21.57	20240102	43650	32.42	20241118	73700	-21.57	20240102	43650	32.42	20241118	0.60	N	302440	500	391 억	5700245	N	N	392	N	N
108	20241211	141107	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	58100	8700	2	17.61	41899297250	755938	484.06	49700	58500	49400	64200	34600	49400	55426.90	7.28	1400	45115	52600	51000	47800	46200	43000	51800	47000	392	14800	500	37540	100	1	78347293	45520	199.66	2.62	12	0.96	291.00	22178.00	73700	20240102	-21.17	43650	20241118	33.10	73700	-21.17	20240102	43650	33.10	20241118	73700	-21.17	20240102	43650	33.10	20241118	0.60	N	302440	500	391 억	5700245	N	N	392	N	N
109	20241211	131109	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	57700	8300	2	16.80	34673687450	631192	404.18	49700	58000	49400	64200	34600	49400	54933.66	7.28	1400	35680	52600	51000	47800	46200	43000	51800	47000	392	14800	500	37540	100	1	78347293	45206	198.28	2.60	12	0.81	291.00	22178.00	73700	20240102	-21.71	43650	20241118	32.19	73700	-21.71	20240102	43650	32.19	20241118	73700	-21.71	20240102	43650	32.19	20241118	0.60	N	302440	500	391 억	5700245	N	N	392	N	N
110	20241211	121110	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	56700	7300	2	14.78	27653495050	508449	325.58	49700	56700	49400	64200	34600	49400	54387.94	7.28	1400	26546	52600	51000	47800	46200	43000	51800	47000	392	14800	500	37540	100	1	78347293	44423	194.85	2.56	12	0.65	291.00	22178.00	73700	20240102	-23.07	43650	20241118	29.90	73700	-23.07	20240102	43650	29.90	20241118	73700	-23.07	20240102	43650	29.90	20241118	0.60	N	302440	500	391 억	5700245	N	N	392	N	N
111	20241211	111106	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	55100	5700	2	11.54	21427739250	397427	254.49	49700	56400	49400	64200	34600	49400	53916.16	7.28	1400	15154	52600	51000	47800	46200	43000	51800	47000	392	14800	500	37540	100	1	78347293	43169	189.35	2.48	12	0.51	291.00	22178.00	73700	20240102	-25.24	43650	20241118	26.23	73700	-25.24	20240102	43650	26.23	20241118	73700	-25.24	20240102	43650	26.23	20241118	0.60	N	302440	500	391 억	5700245	N	N	392	N	N
112	20241211	101107	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	53900	4500	2	9.11	7696164750	147820	94.66	49700	54100	49400	64200	34600	49400	52064.43	7.28	1400	20240	52600	51000	47800	46200	43000	51800	47000	392	14800	500	37540	100	1	78347293	42229	185.22	2.43	12	0.19	291.00	22178.00	73700	20240102	-26.87	43650	20241118	23.48	73700	-26.87	20240102	43650	23.48	20241118	73700	-26.87	20240102	43650	23.48	20241118	0.60	N	302440	500	391 억	5700245	N	N	392	N	N
113	20241211	091112	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49950	550	2	1.11	782386600	15711	10.06	49700	50100	49400	64200	34600	49400	49798.65	7.28	1400	-334	52600	51000	47800	46200	43000	51800	47000	392	14800	500	37540	50	1	78347293	39134	171.65	2.25	12	0.02	291.00	22178.00	73700	20240102	-32.23	43650	20241118	14.43	73700	-32.23	20240102	43650	14.43	20241118	73700	-32.23	20240102	43650	14.43	20241118	0.60	N	302440	500	391 억	5700245	N	N	392	N	N
114	20241210	161057	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49400	4700	2	10.51	7204902450	151367	155.78	44600	49400	44600	58100	31300	44700	47579.57	7.24	-2590	29129	47233	45966	45233	43966	43233	45600	43600	392	13400	500	33970	50	1	78347293	38704	169.76	2.23	12	0.19	291.00	22178.00	73700	20240102	-32.97	43650	20241118	13.17	73700	-32.97	20240102	43650	13.17	20241118	73700	-32.97	20240102	43650	13.17	20241118	0.59	N	302440	500	391 억	5675179	N	N	392	N	N
115	20241210	151059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49150	4450	2	9.96	6159097500	130173	133.97	44600	49200	44600	58100	31300	44700	47314.71	7.24	-2590	24275	47233	45966	45233	43966	43233	45600	43600	392	13400	500	33970	50	1	78347293	38508	168.90	2.22	12	0.17	291.00	22178.00	73700	20240102	-33.31	43650	20241118	12.60	73700	-33.31	20240102	43650	12.60	20241118	73700	-33.31	20240102	43650	12.60	20241118	0.59	N	302440	500	391 억	5675179	N	N	675	N	N
116	20241210	141059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46500	1800	2	4.03	2597423600	56295	57.94	44600	46750	44600	58100	31300	44700	46139.51	7.24	-2590	18062	47233	45966	45233	43966	43233	45600	43600	392	13400	500	33970	50	1	78347293	36431	159.79	2.10	12	0.07	291.00	22178.00	73700	20240102	-36.91	43650	20241118	6.53	73700	-36.91	20240102	43650	6.53	20241118	73700	-36.91	20240102	43650	6.53	20241118	0.59	N	302440	500	391 억	5675179	N	N	675	N	N
117	20241210	131100	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46200	1500	2	3.36	2307468850	50043	51.50	44600	46750	44600	58100	31300	44700	46109.72	7.24	-2590	16639	47233	45966	45233	43966	43233	45600	43600	392	13400	500	33970	50	1	78347293	36196	158.76	2.08	12	0.06	291.00	22178.00	73700	20240102	-37.31	43650	20241118	5.84	73700	-37.31	20240102	43650	5.84	20241118	73700	-37.31	20240102	43650	5.84	20241118	0.59	N	302440	500	391 억	5675179	N	N	675	N	N
118	20241210	121059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46150	1450	2	3.24	2112858250	45823	47.16	44600	46750	44600	58100	31300	44700	46109.12	7.24	-2590	14249	47233	45966	45233	43966	43233	45600	43600	392	13400	500	33970	50	1	78347293	36157	158.59	2.08	12	0.06	291.00	22178.00	73700	20240102	-37.38	43650	20241118	5.73	73700	-37.38	20240102	43650	5.73	20241118	73700	-37.38	20240102	43650	5.73	20241118	0.59	N	302440	500	391 억	5675179	N	N	675	N	N
119	20241210	111058	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46500	1800	2	4.03	1892563700	41070	42.27	44600	46750	44600	58100	31300	44700	46081.41	7.24	-2590	12276	47233	45966	45233	43966	43233	45600	43600	392	13400	500	33970	50	1	78347293	36431	159.79	2.10	12	0.05	291.00	22178.00	73700	20240102	-36.91	43650	20241118	6.53	73700	-36.91	20240102	43650	6.53	20241118	73700	-36.91	20240102	43650	6.53	20241118	0.59	N	302440	500	391 억	5675179	N	N	675	N	N
120	20241210	101059	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46500	1800	2	4.03	1397236800	30429	31.32	44600	46550	44600	58100	31300	44700	45917.93	7.24	-2590	8146	47233	45966	45233	43966	43233	45600	43600	392	13400	500	33970	50	1	78347293	36431	159.79	2.10	12	0.04	291.00	22178.00	73700	20240102	-36.91	43650	20241118	6.53	73700	-36.91	20240102	43650	6.53	20241118	73700	-36.91	20240102	43650	6.53	20241118	0.59	N	302440	500	391 억	5675179	N	N	675	N	N
121	20241210	091106	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45450	750	2	1.68	210472950	4663	4.80	44600	45800	44600	58100	31300	44700	45136.81	7.24	-2590	1724	47233	45966	45233	43966	43233	45600	43600	392	13400	500	33970	50	1	78347293	35609	156.19	2.05	12	0.01	291.00	22178.00	73700	20240102	-38.33	43650	20241118	4.12	73700	-38.33	20240102	43650	4.12	20241118	73700	-38.33	20240102	43650	4.12	20241118	0.59	N	302440	500	391 억	5675179	N	N	675	N	N
122	20241209	161056	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44700	-1850	5	-3.97	4380232350	96846	104.56	46500	46500	44500	60500	32600	46550	45232.94	7.25	-3570	9151	49350	47950	46550	45150	43750	47250	44450	392	13950	500	35370	50	1	78347293	35021	153.61	2.02	12	0.12	291.00	22178.00	73700	20240102	-39.35	43650	20241118	2.41	73700	-39.35	20240102	43650	2.41	20241118	73700	-39.35	20240102	43650	2.41	20241118	0.59	N	302440	500	391 억	5679260	N	N	675	N	N
123	20241209	151057	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44750	-1800	5	-3.87	3954683850	87323	94.28	46500	46500	44500	60500	32600	46550	45287.93	7.25	-3570	8545	49350	47950	46550	45150	43750	47250	44450	392	13950	500	35370	50	1	78347293	35060	153.78	2.02	12	0.11	291.00	22178.00	73700	20240102	-39.28	43650	20241118	2.52	73700	-39.28	20240102	43650	2.52	20241118	73700	-39.28	20240102	43650	2.52	20241118	0.59	N	302440	500	391 억	5679260	N	N	337	N	N
124	20241209	141057	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	44950	-1600	5	-3.44	3124539350	68806	74.29	46500	46500	44800	60500	32600	46550	45410.77	7.25	-3570	4970	49350	47950	46550	45150	43750	47250	44450	392	13950	500	35370	50	1	78347293	35217	154.47	2.03	12	0.09	291.00	22178.00	73700	20240102	-39.01	43650	20241118	2.98	73700	-39.01	20240102	43650	2.98	20241118	73700	-39.01	20240102	43650	2.98	20241118	0.59	N	302440	500	391 억	5679260	N	N	337	N	N
125	20241209	131101	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45100	-1450	5	-3.11	2686965650	59086	63.79	46500	46500	44800	60500	32600	46550	45475.41	7.25	-3570	4627	49350	47950	46550	45150	43750	47250	44450	392	13950	500	35370	50	1	78347293	35335	154.98	2.03	12	0.08	291.00	22178.00	73700	20240102	-38.81	43650	20241118	3.32	73700	-38.81	20240102	43650	3.32	20241118	73700	-38.81	20240102	43650	3.32	20241118	0.59	N	302440	500	391 억	5679260	N	N	337	N	N
126	20241209	121056	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45100	-1450	5	-3.11	2183854100	47897	51.71	46500	46500	45000	60500	32600	46550	45594.70	7.25	-3570	6282	49350	47950	46550	45150	43750	47250	44450	392	13950	500	35370	50	1	78347293	35335	154.98	2.03	12	0.06	291.00	22178.00	73700	20240102	-38.81	43650	20241118	3.32	73700	-38.81	20240102	43650	3.32	20241118	73700	-38.81	20240102	43650	3.32	20241118	0.59	N	302440	500	391 억	5679260	N	N	337	N	N
127	20241209	111057	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45500	-1050	5	-2.26	1673790250	36624	39.54	46500	46500	45200	60500	32600	46550	45701.89	7.25	-3570	4852	49350	47950	46550	45150	43750	47250	44450	392	13950	500	35370	50	1	78347293	35648	156.36	2.05	12	0.05	291.00	22178.00	73700	20240102	-38.26	43650	20241118	4.24	73700	-38.26	20240102	43650	4.24	20241118	73700	-38.26	20240102	43650	4.24	20241118	0.59	N	302440	500	391 억	5679260	N	N	337	N	N
128	20241209	101054	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45800	-750	5	-1.61	1356405000	29665	32.03	46500	46500	45200	60500	32600	46550	45723.95	7.25	-3570	6022	49350	47950	46550	45150	43750	47250	44450	392	13950	500	35370	50	1	78347293	35883	157.39	2.07	12	0.04	291.00	22178.00	73700	20240102	-37.86	43650	20241118	4.93	73700	-37.86	20240102	43650	4.93	20241118	73700	-37.86	20240102	43650	4.93	20241118	0.59	N	302440	500	391 억	5679260	N	N	337	N	N
129	20241209	091049	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	45800	-750	5	-1.61	418771050	9111	9.84	46500	46500	45650	60500	32600	46550	45962.91	7.25	-3570	2516	49350	47950	46550	45150	43750	47250	44450	392	13950	500	35370	50	1	78347293	35883	157.39	2.07	12	0.01	291.00	22178.00	73700	20240102	-37.86	43650	20241118	4.93	73700	-37.86	20240102	43650	4.93	20241118	73700	-37.86	20240102	43650	4.93	20241118	0.59	N	302440	500	391 억	5679260	N	N	337	N	N
130	20241206	161047	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46550	-600	5	-1.27	4289443150	91626	143.23	47600	47950	45150	61200	33050	47150	46815.93	7.24	0	21216	49216	48182	47616	46582	46016	47900	46300	392	14050	500	35830	50	1	78347293	36471	159.97	2.10	12	0.12	291.00	22178.00	73700	20240102	-36.84	43650	20241118	6.64	73700	-36.84	20240102	43650	6.64	20241118	73700	-36.84	20240102	43650	6.64	20241118	0.59	N	302440	500	391 억	5674338	N	N	327	N	N
131	20241206	151051	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46850	-300	5	-0.64	3897708000	83217	130.08	47600	47950	45150	61200	33050	47150	46837.88	7.24	0	21628	49216	48182	47616	46582	46016	47900	46300	392	14050	500	35830	50	1	78347293	36706	161.00	2.11	12	0.11	291.00	22178.00	73700	20240102	-36.43	43650	20241118	7.33	73700	-36.43	20240102	43650	7.33	20241118	73700	-36.43	20240102	43650	7.33	20241118	0.59	N	302440	500	391 억	5674338	N	N	198	N	N
132	20241206	141048	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46850	-300	5	-0.64	3022756150	64565	100.93	47600	47950	45150	61200	33050	47150	46817.26	7.24	0	17212	49216	48182	47616	46582	46016	47900	46300	392	14050	500	35830	50	1	78347293	36706	161.00	2.11	12	0.08	291.00	22178.00	73700	20240102	-36.43	43650	20241118	7.33	73700	-36.43	20240102	43650	7.33	20241118	73700	-36.43	20240102	43650	7.33	20241118	0.59	N	302440	500	391 억	5674338	N	N	198	N	N
133	20241206	131049	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46700	-450	5	-0.95	2521285000	53829	84.14	47600	47950	45150	61200	33050	47150	46838.79	7.24	0	13852	49216	48182	47616	46582	46016	47900	46300	392	14050	500	35830	50	1	78347293	36588	160.48	2.11	12	0.07	291.00	22178.00	73700	20240102	-36.64	43650	20241118	6.99	73700	-36.64	20240102	43650	6.99	20241118	73700	-36.64	20240102	43650	6.99	20241118	0.59	N	302440	500	391 억	5674338	N	N	198	N	N
134	20241206	121043	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46850	-300	5	-0.64	2277435000	48606	75.98	47600	47950	45150	61200	33050	47150	46855.02	7.24	0	11915	49216	48182	47616	46582	46016	47900	46300	392	14050	500	35830	50	1	78347293	36706	161.00	2.11	12	0.06	291.00	22178.00	73700	20240102	-36.43	43650	20241118	7.33	73700	-36.43	20240102	43650	7.33	20241118	73700	-36.43	20240102	43650	7.33	20241118	0.59	N	302440	500	391 억	5674338	N	N	198	N	N
135	20241206	111039	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	46500	-650	5	-1.38	1830937700	39084	61.10	47600	47950	45150	61200	33050	47150	46846.22	7.24	0	10157	49216	48182	47616	46582	46016	47900	46300	392	14050	500	35830	50	1	78347293	36431	159.79	2.10	12	0.05	291.00	22178.00	73700	20240102	-36.91	43650	20241118	6.53	73700	-36.91	20240102	43650	6.53	20241118	73700	-36.91	20240102	43650	6.53	20241118	0.59	N	302440	500	391 억	5674338	N	N	198	N	N
136	20241206	101040	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47200	50	2	0.11	837710150	17656	27.60	47600	47950	47150	61200	33050	47150	47446.20	7.24	0	4423	49216	48182	47616	46582	46016	47900	46300	392	14050	500	35830	50	1	78347293	36980	162.20	2.13	12	0.02	291.00	22178.00	73700	20240102	-35.96	43650	20241118	8.13	73700	-35.96	20240102	43650	8.13	20241118	73700	-35.96	20240102	43650	8.13	20241118	0.59	N	302440	500	391 억	5674338	N	N	198	N	N
137	20241206	091049	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47650	500	2	1.06	177933500	3735	5.84	47600	47950	47400	61200	33050	47150	47639.49	7.24	0	1723	49216	48182	47616	46582	46016	47900	46300	392	14050	500	35830	50	1	78347293	37332	163.75	2.15	12	0.00	291.00	22178.00	73700	20240102	-35.35	43650	20241118	9.16	73700	-35.35	20240102	43650	9.16	20241118	73700	-35.35	20240102	43650	9.16	20241118	0.59	N	302440	500	391 억	5674338	N	N	198	N	N
138	20241205	161027	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47150	-1300	5	-2.68	3029433400	63730	58.92	48150	48650	47050	62900	33950	48450	47534.63	7.26	-3500	-2004	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	36941	162.03	2.13	12	0.08	291.00	22178.00	73700	20240102	-36.02	43650	20241118	8.02	73700	-36.02	20240102	43650	8.02	20241118	73700	-36.02	20240102	43650	8.02	20241118	0.60	N	302440	500	391 억	5690107	N	N	198	N	N
139	20241205	151035	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47050	-1400	5	-2.89	2710292800	56961	52.66	48150	48650	47050	62900	33950	48450	47580.01	7.26	-3500	-3753	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	36862	161.68	2.12	12	0.07	291.00	22178.00	73700	20240102	-36.16	43650	20241118	7.79	73700	-36.16	20240102	43650	7.79	20241118	73700	-36.16	20240102	43650	7.79	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
140	20241205	141019	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47650	-800	5	-1.65	1640816800	34387	31.79	48150	48650	47450	62900	33950	48450	47714.03	7.26	-3500	-64	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37332	163.75	2.15	12	0.04	291.00	22178.00	73700	20240102	-35.35	43650	20241118	9.16	73700	-35.35	20240102	43650	9.16	20241118	73700	-35.35	20240102	43650	9.16	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
141	20241205	131030	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47600	-850	5	-1.75	1497401250	31376	29.01	48150	48650	47450	62900	33950	48450	47722.07	7.26	-3500	-490	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37293	163.57	2.15	12	0.04	291.00	22178.00	73700	20240102	-35.41	43650	20241118	9.05	73700	-35.41	20240102	43650	9.05	20241118	73700	-35.41	20240102	43650	9.05	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
142	20241205	121028	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47850	-600	5	-1.24	1341971250	28118	25.99	48150	48650	47450	62900	33950	48450	47723.80	7.26	-3500	-338	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37489	164.43	2.16	12	0.04	291.00	22178.00	73700	20240102	-35.07	43650	20241118	9.62	73700	-35.07	20240102	43650	9.62	20241118	73700	-35.07	20240102	43650	9.62	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
143	20241205	111027	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47750	-700	5	-1.44	1196164950	25071	23.18	48150	48650	47450	62900	33950	48450	47708.11	7.26	-3500	-1065	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37411	164.09	2.15	12	0.03	291.00	22178.00	73700	20240102	-35.21	43650	20241118	9.39	73700	-35.21	20240102	43650	9.39	20241118	73700	-35.21	20240102	43650	9.39	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
144	20241205	101027	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47650	-800	5	-1.65	957287100	20063	18.55	48150	48650	47450	62900	33950	48450	47710.33	7.26	-3500	-3148	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37332	163.75	2.15	12	0.03	291.00	22178.00	73700	20240102	-35.35	43650	20241118	9.16	73700	-35.35	20240102	43650	9.16	20241118	73700	-35.35	20240102	43650	9.16	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
145	20241205	091033	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47800	-650	5	-1.34	163913650	3414	3.16	48150	48650	47750	62900	33950	48450	47998.85	7.26	-3500	-450	49916	49182	48416	47682	46916	48800	47300	392	14450	500	36820	50	1	78347293	37450	164.26	2.16	12	0.00	291.00	22178.00	73700	20240102	-35.14	43650	20241118	9.51	73700	-35.14	20240102	43650	9.51	20241118	73700	-35.14	20240102	43650	9.51	20241118	0.60	N	302440	500	391 억	5690107	N	N	157	N	N
146	20241204	161010	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48450	-1300	5	-2.61	5203399250	107843	88.74	49150	49150	47650	64600	34850	49750	48249.67	7.30	0	-3122	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37959	166.49	2.18	12	0.14	291.00	22178.00	73700	20240102	-34.26	43650	20241118	11.00	73700	-34.26	20240102	43650	11.00	20241118	73700	-34.26	20240102	43650	11.00	20241118	0.60	N	302440	500	391 억	5721800	N	N	157	N	N
147	20241204	151011	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48750	-1000	5	-2.01	4804955350	99630	81.98	49150	49150	47650	64600	34850	49750	48228.00	7.30	0	-4803	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	38194	167.53	2.20	12	0.13	291.00	22178.00	73700	20240102	-33.85	43650	20241118	11.68	73700	-33.85	20240102	43650	11.68	20241118	73700	-33.85	20240102	43650	11.68	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
148	20241204	141014	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47850	-1900	5	-3.82	3890181300	80718	66.42	49150	49150	47650	64600	34850	49750	48194.72	7.30	0	-14743	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37489	164.43	2.16	12	0.10	291.00	22178.00	73700	20240102	-35.07	43650	20241118	9.62	73700	-35.07	20240102	43650	9.62	20241118	73700	-35.07	20240102	43650	9.62	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
149	20241204	131005	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48150	-1600	5	-3.22	3490067800	72386	59.56	49150	49150	47650	64600	34850	49750	48214.68	7.30	0	-15575	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37724	165.46	2.17	12	0.09	291.00	22178.00	73700	20240102	-34.67	43650	20241118	10.31	73700	-34.67	20240102	43650	10.31	20241118	73700	-34.67	20240102	43650	10.31	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
150	20241204	121001	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47950	-1800	5	-3.62	3115924100	64599	53.16	49150	49150	47650	64600	34850	49750	48234.87	7.30	0	-17111	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37568	164.78	2.16	12	0.08	291.00	22178.00	73700	20240102	-34.94	43650	20241118	9.85	73700	-34.94	20240102	43650	9.85	20241118	73700	-34.94	20240102	43650	9.85	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
151	20241204	110953	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47700	-2050	5	-4.12	2796197850	57910	47.65	49150	49150	47650	64600	34850	49750	48285.23	7.30	0	-15626	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37372	163.92	2.15	12	0.07	291.00	22178.00	73700	20240102	-35.28	43650	20241118	9.28	73700	-35.28	20240102	43650	9.28	20241118	73700	-35.28	20240102	43650	9.28	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
152	20241204	100954	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48100	-1650	5	-3.32	1865047450	38470	31.66	49150	49150	47900	64600	34850	49750	48480.57	7.30	0	-9526	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	37685	165.29	2.17	12	0.05	291.00	22178.00	73700	20240102	-34.74	43650	20241118	10.19	73700	-34.74	20240102	43650	10.19	20241118	73700	-34.74	20240102	43650	10.19	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
153	20241204	091016	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49050	-700	5	-1.41	640320900	13122	10.80	49150	49150	48300	64600	34850	49750	48797.51	7.30	0	1038	51083	50416	49083	48416	47083	50750	48750	392	14850	500	37810	50	1	78347293	38429	168.56	2.21	12	0.02	291.00	22178.00	73700	20240102	-33.45	43650	20241118	12.37	73700	-33.45	20240102	43650	12.37	20241118	73700	-33.45	20240102	43650	12.37	20241118	0.60	N	302440	500	391 억	5721800	N	N	194	N	N
154	20241203	161058	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49750	2500	2	5.29	5968474450	121223	217.70	48000	49750	47750	61400	33100	47250	49237.03	7.22	0	52099	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38978	170.96	2.24	12	0.15	291.00	22178.00	73700	20240102	-32.50	43650	20241118	13.97	73700	-32.50	20240102	43650	13.97	20241118	73700	-32.50	20240102	43650	13.97	20241118	0.60	N	302440	500	391 억	5658763	N	N	194	N	N
155	20241203	151136	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49700	2450	2	5.19	5261153050	107001	192.16	48000	49750	47750	61400	33100	47250	49170.94	7.22	0	49805	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38939	170.79	2.24	12	0.14	291.00	22178.00	73700	20240102	-32.56	43650	20241118	13.86	73700	-32.56	20240102	43650	13.86	20241118	73700	-32.56	20240102	43650	13.86	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
156	20241203	141113	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49550	2300	2	4.87	4541692150	92479	166.08	48000	49750	47750	61400	33100	47250	49112.48	7.22	0	41274	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38821	170.27	2.23	12	0.12	291.00	22178.00	73700	20240102	-32.77	43650	20241118	13.52	73700	-32.77	20240102	43650	13.52	20241118	73700	-32.77	20240102	43650	13.52	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
157	20241203	131115	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49550	2300	2	4.87	4245504600	86500	155.34	48000	49750	47750	61400	33100	47250	49083.03	7.22	0	38553	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38821	170.27	2.23	12	0.11	291.00	22178.00	73700	20240102	-32.77	43650	20241118	13.52	73700	-32.77	20240102	43650	13.52	20241118	73700	-32.77	20240102	43650	13.52	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
158	20241203	121128	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49450	2200	2	4.66	3665342450	74799	134.33	48000	49750	47750	61400	33100	47250	49004.84	7.22	0	31233	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38743	169.93	2.23	12	0.10	291.00	22178.00	73700	20240102	-32.90	43650	20241118	13.29	73700	-32.90	20240102	43650	13.29	20241118	73700	-32.90	20240102	43650	13.29	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
159	20241203	111104	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	49500	2250	2	4.76	3341189800	68243	122.56	48000	49750	47750	61400	33100	47250	48962.62	7.22	0	28304	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38782	170.10	2.23	12	0.09	291.00	22178.00	73700	20240102	-32.84	43650	20241118	13.40	73700	-32.84	20240102	43650	13.40	20241118	73700	-32.84	20240102	43650	13.40	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
160	20241203	101052	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48850	1600	2	3.39	1249538000	25812	46.36	48000	48850	47750	61400	33100	47250	48413.56	7.22	0	10157	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	38273	167.87	2.20	12	0.03	291.00	22178.00	73700	20240102	-33.72	43650	20241118	11.91	73700	-33.72	20240102	43650	11.91	20241118	73700	-33.72	20240102	43650	11.91	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
161	20241203	091043	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48300	1050	2	2.22	281249950	5829	10.47	48000	48500	47750	61400	33100	47250	48267.04	7.22	0	3586	48983	48116	47683	46816	46383	47900	46600	392	14150	500	35910	50	1	78347293	37842	165.98	2.18	12	0.01	291.00	22178.00	73700	20240102	-34.46	43650	20241118	10.65	73700	-34.46	20240102	43650	10.65	20241118	73700	-34.46	20240102	43650	10.65	20241118	0.60	N	302440	500	391 억	5658763	N	N	223	N	N
162	20241202	161024	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47250	150	2	0.32	2627488650	55049	72.84	47850	48550	47250	61200	33000	47100	47733.15	7.22	0	12491	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37019	162.37	2.13	12	0.07	291.00	22178.00	73700	20240102	-35.89	43650	20241118	8.25	73700	-35.89	20240102	43650	8.25	20241118	73700	-35.89	20240102	43650	8.25	20241118	0.60	N	302440	500	391 억	5653362	N	N	223	N	N
163	20241202	151209	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47600	500	2	1.06	2340417400	48979	64.81	47850	48550	47350	61200	33000	47100	47784.10	7.22	0	11443	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37293	163.57	2.15	12	0.06	291.00	22178.00	73700	20240102	-35.41	43650	20241118	9.05	73700	-35.41	20240102	43650	9.05	20241118	73700	-35.41	20240102	43650	9.05	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
164	20241202	141112	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47600	500	2	1.06	2008019600	41998	55.57	47850	48550	47350	61200	33000	47100	47812.27	7.22	0	11104	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37293	163.57	2.15	12	0.05	291.00	22178.00	73700	20240102	-35.41	43650	20241118	9.05	73700	-35.41	20240102	43650	9.05	20241118	73700	-35.41	20240102	43650	9.05	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
165	20241202	131039	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47500	400	2	0.85	1570977350	32850	43.47	47850	48550	47350	61200	33000	47100	47822.75	7.22	0	8811	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37215	163.23	2.14	12	0.04	291.00	22178.00	73700	20240102	-35.55	43650	20241118	8.82	73700	-35.55	20240102	43650	8.82	20241118	73700	-35.55	20240102	43650	8.82	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
166	20241202	121102	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47850	750	2	1.59	1321042550	27599	36.52	47850	48550	47450	61200	33000	47100	47865.59	7.22	0	8455	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37489	164.43	2.16	12	0.04	291.00	22178.00	73700	20240102	-35.07	43650	20241118	9.62	73700	-35.07	20240102	43650	9.62	20241118	73700	-35.07	20240102	43650	9.62	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
167	20241202	111009	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48050	950	2	2.02	1193918300	24951	33.01	47850	48550	47450	61200	33000	47100	47850.52	7.22	0	7075	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37646	165.12	2.17	12	0.03	291.00	22178.00	73700	20240102	-34.80	43650	20241118	10.08	73700	-34.80	20240102	43650	10.08	20241118	73700	-34.80	20240102	43650	10.08	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
168	20241202	101015	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	47550	450	2	0.96	833909750	17417	23.05	47850	48550	47500	61200	33000	47100	47879.07	7.22	0	5288	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37254	163.40	2.14	12	0.02	291.00	22178.00	73700	20240102	-35.48	43650	20241118	8.93	73700	-35.48	20240102	43650	8.93	20241118	73700	-35.48	20240102	43650	8.93	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N
169	20241202	091012	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	48000	900	2	1.91	332579100	6916	9.15	47850	48550	47850	61200	33000	47100	48088.36	7.22	0	4487	49800	48450	47750	46400	45700	48100	46050	392	14100	500	35790	50	1	78347293	37607	164.95	2.16	12	0.01	291.00	22178.00	73700	20240102	-34.87	43650	20241118	9.97	73700	-34.87	20240102	43650	9.97	20241118	73700	-34.87	20240102	43650	9.97	20241118	0.60	N	302440	500	391 억	5653362	N	N	254	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History