KissMeData/207940/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

83 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	161016	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	949000	15000	2	1.61	49830589000	52104	147.78	935000	969000	932000	1214000	654000	934000	956446.93	13.36	11762	12695	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	1113000	20241022	-14.73	704000	20231220	34.80	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	721000	31.62	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
3	20241231	151000	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	949000	15000	2	1.61	49830589000	52104	147.78	935000	969000	932000	1214000	654000	934000	956446.93	13.36	11762	12695	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	1113000	20241022	-14.73	704000	20231220	34.80	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	721000	31.62	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
4	20241231	141015	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	949000	15000	2	1.61	49830589000	52104	147.78	935000	969000	932000	1214000	654000	934000	956446.93	13.36	11762	12695	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	1113000	20241022	-14.73	704000	20231220	34.80	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	721000	31.62	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
5	20241231	131016	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	949000	15000	2	1.61	49830589000	52104	147.78	935000	969000	932000	1214000	654000	934000	956446.93	13.36	11762	12695	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	1113000	20241022	-14.73	704000	20231220	34.80	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	721000	31.62	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
6	20241231	121015	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	949000	15000	2	1.61	49830589000	52104	147.78	935000	969000	932000	1214000	654000	934000	956446.93	13.36	11762	12695	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	1113000	20241022	-14.73	704000	20231220	34.80	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	721000	31.62	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
7	20241231	111014	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	949000	15000	2	1.61	49830589000	52104	147.78	935000	969000	932000	1214000	654000	934000	956446.93	13.36	11762	12695	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	1113000	20241022	-14.73	704000	20231220	34.80	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	721000	31.62	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
8	20241231	101007	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	949000	15000	2	1.61	49830589000	52104	147.78	935000	969000	932000	1214000	654000	934000	956446.93	13.36	11762	12695	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	1113000	20241022	-14.73	704000	20231220	34.80	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	721000	31.62	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
9	20241231	091011	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	949000	15000	2	1.61	49830589000	52104	147.78	935000	969000	932000	1214000	654000	934000	956446.93	13.36	11762	12695	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	1113000	20241022	-14.73	704000	20231220	34.80	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	721000	31.62	20240530	0.06	N	207940	2500	1779 억	9510054	N	N	289	N	N
10	20241230	161010	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	949000	15000	2	1.61	49228100000	51470	145.99	935000	969000	932000	1214000	654000	934000	956446.93	13.35	0	12779	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	1113000	20241022	-14.73	704000	20231220	34.80	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	721000	31.62	20240530	0.06	N	207940	2500	1779 억	9498292	N	N	284	N	N
11	20241230	151013	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	953000	19000	2	2.03	41973723000	43830	124.32	935000	969000	932000	1214000	654000	934000	957648.25	13.35	0	12888	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	678288	79.08	6.90	12	0.06	12051.00	138119.00	1113000	20241022	-14.38	704000	20231220	35.37	1113000	-14.38	20241022	721000	32.18	20240530	1113000	-14.38	20241022	721000	32.18	20240530	0.06	N	207940	2500	1779 억	9498292	N	N	248	N	N
12	20241230	141013	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	955000	21000	2	2.25	35613885000	37149	105.37	935000	969000	932000	1214000	654000	934000	958676.81	13.35	0	13418	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	679712	79.25	6.91	12	0.05	12051.00	138119.00	1113000	20241022	-14.20	704000	20231220	35.65	1113000	-14.20	20241022	721000	32.45	20240530	1113000	-14.20	20241022	721000	32.45	20240530	0.06	N	207940	2500	1779 억	9498292	N	N	248	N	N
13	20241230	131014	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	960000	26000	2	2.78	33154112000	34579	98.08	935000	969000	932000	1214000	654000	934000	958793.26	13.35	0	13483	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	683270	79.66	6.95	12	0.05	12051.00	138119.00	1113000	20241022	-13.75	704000	20231220	36.36	1113000	-13.75	20241022	721000	33.15	20240530	1113000	-13.75	20241022	721000	33.15	20240530	0.06	N	207940	2500	1779 억	9498292	N	N	248	N	N
14	20241230	121009	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	958000	24000	2	2.57	30434520000	31744	90.04	935000	969000	932000	1214000	654000	934000	958748.74	13.35	0	12733	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	681847	79.50	6.94	12	0.04	12051.00	138119.00	1113000	20241022	-13.93	704000	20231220	36.08	1113000	-13.93	20241022	721000	32.87	20240530	1113000	-13.93	20241022	721000	32.87	20240530	0.06	N	207940	2500	1779 억	9498292	N	N	248	N	N
15	20241230	111012	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	961000	27000	2	2.89	27305165000	28483	80.79	935000	969000	932000	1214000	654000	934000	958647.79	13.35	0	12189	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	683982	79.74	6.96	12	0.04	12051.00	138119.00	1113000	20241022	-13.66	704000	20231220	36.51	1113000	-13.66	20241022	721000	33.29	20240530	1113000	-13.66	20241022	721000	33.29	20240530	0.06	N	207940	2500	1779 억	9498292	N	N	248	N	N
16	20241230	101011	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	960000	26000	2	2.78	23190139000	24202	68.64	935000	969000	932000	1214000	654000	934000	958191.02	13.35	0	11042	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	683270	79.66	6.95	12	0.03	12051.00	138119.00	1113000	20241022	-13.75	704000	20231220	36.36	1113000	-13.75	20241022	721000	33.15	20240530	1113000	-13.75	20241022	721000	33.15	20240530	0.06	N	207940	2500	1779 억	9498292	N	N	248	N	N
17	20241230	091013	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	947000	13000	2	1.39	3981810000	4224	11.98	935000	952000	932000	1214000	654000	934000	942663.35	13.35	0	1176	951333	942666	931333	922666	911333	947000	927000	1779	280000	2500	728520	1000	1	71174000	674018	78.58	6.86	12	0.01	12051.00	138119.00	1113000	20241022	-14.91	704000	20231220	34.52	1113000	-14.91	20241022	721000	31.35	20240530	1113000	-14.91	20241022	721000	31.35	20240530	0.06	N	207940	2500	1779 억	9498292	N	N	248	N	N
18	20241227	161007	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	934000	-3000	5	-0.32	32497560000	34936	92.99	933000	940000	920000	1218000	656000	937000	930190.01	13.34	0	5034	959666	948332	940666	929332	921666	944500	925500	1779	281000	2500	730860	1000	1	71174000	664765	77.50	6.76	12	0.05	12051.00	138119.00	1113000	20241022	-16.08	701000	20231219	33.24	1113000	-16.08	20241022	721000	29.54	20240530	1113000	-16.08	20241022	720000	29.72	20231227	0.06	N	207940	2500	1779 억	9495053	N	N	248	N	N
19	20241227	151006	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	936000	-1000	5	-0.11	30371982000	32662	86.94	933000	940000	920000	1218000	656000	937000	929887.39	13.34	0	4865	959666	948332	940666	929332	921666	944500	925500	1779	281000	2500	730860	1000	1	71174000	666189	77.67	6.78	12	0.05	12051.00	138119.00	1113000	20241022	-15.90	701000	20231219	33.52	1113000	-15.90	20241022	721000	29.82	20240530	1113000	-15.90	20241022	720000	30.00	20231227	0.06	N	207940	2500	1779 억	9495053	N	N	157	N	N
20	20241227	141009	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	933000	-4000	5	-0.43	25227696000	27162	72.30	933000	940000	920000	1218000	656000	937000	928786.39	13.34	0	3439	959666	948332	940666	929332	921666	944500	925500	1779	281000	2500	730860	1000	1	71174000	664053	77.42	6.76	12	0.04	12051.00	138119.00	1113000	20241022	-16.17	701000	20231219	33.10	1113000	-16.17	20241022	721000	29.40	20240530	1113000	-16.17	20241022	720000	29.58	20231227	0.06	N	207940	2500	1779 억	9495053	N	N	157	N	N
21	20241227	131007	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	926000	-11000	5	-1.17	21794362000	23475	62.48	933000	940000	920000	1218000	656000	937000	928407.33	13.34	0	2371	959666	948332	940666	929332	921666	944500	925500	1779	281000	2500	730860	1000	1	71174000	659071	76.84	6.70	12	0.03	12051.00	138119.00	1113000	20241022	-16.80	701000	20231219	32.10	1113000	-16.80	20241022	721000	28.43	20240530	1113000	-16.80	20241022	720000	28.61	20231227	0.06	N	207940	2500	1779 억	9495053	N	N	157	N	N
22	20241227	121008	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	923000	-14000	5	-1.49	19147008000	20611	54.86	933000	940000	920000	1218000	656000	937000	928970.36	13.34	0	1663	959666	948332	940666	929332	921666	944500	925500	1779	281000	2500	730860	1000	1	71174000	656936	76.59	6.68	12	0.03	12051.00	138119.00	1113000	20241022	-17.07	701000	20231219	31.67	1113000	-17.07	20241022	721000	28.02	20240530	1113000	-17.07	20241022	720000	28.19	20231227	0.06	N	207940	2500	1779 억	9495053	N	N	157	N	N
23	20241227	111007	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	922000	-15000	5	-1.60	16593400000	17849	47.51	933000	940000	920000	1218000	656000	937000	929654.32	13.34	0	1336	959666	948332	940666	929332	921666	944500	925500	1779	281000	2500	730860	1000	1	71174000	656224	76.51	6.68	12	0.03	12051.00	138119.00	1113000	20241022	-17.16	701000	20231219	31.53	1113000	-17.16	20241022	721000	27.88	20240530	1113000	-17.16	20241022	720000	28.06	20231227	0.06	N	207940	2500	1779 억	9495053	N	N	157	N	N
24	20241227	101004	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	933000	-4000	5	-0.43	8441693000	9054	24.10	933000	940000	929000	1218000	656000	937000	932371.66	13.34	0	1359	959666	948332	940666	929332	921666	944500	925500	1779	281000	2500	730860	1000	1	71174000	664053	77.42	6.76	12	0.01	12051.00	138119.00	1113000	20241022	-16.17	701000	20231219	33.10	1113000	-16.17	20241022	721000	29.40	20240530	1113000	-16.17	20241022	720000	29.58	20231227	0.06	N	207940	2500	1779 억	9495053	N	N	157	N	N
25	20241227	091009	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	935000	-2000	5	-0.21	1309597000	1399	3.72	933000	940000	933000	1218000	656000	937000	936095.07	13.34	0	90	959666	948332	940666	929332	921666	944500	925500	1779	281000	2500	730860	1000	1	71174000	665477	77.59	6.77	12	0.00	12051.00	138119.00	1113000	20241022	-15.99	701000	20231219	33.38	1113000	-15.99	20241022	721000	29.68	20240530	1113000	-15.99	20241022	720000	29.86	20231227	0.06	N	207940	2500	1779 억	9495053	N	N	157	N	N
26	20241226	161001	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	937000	-1000	5	-0.11	35111812000	37366	92.04	938000	952000	933000	1219000	657000	938000	939677.85	13.35	0	10082	970000	954000	942000	926000	914000	948000	920000	1779	281000	2500	731640	1000	1	71174000	666900	77.75	6.78	12	0.05	12051.00	138119.00	1113000	20241022	-15.81	700000	20231218	33.86	1113000	-15.81	20241022	721000	29.96	20240530	1113000	-15.81	20241022	718000	30.50	20231226	0.06	N	207940	2500	1779 억	9502658	N	N	157	N	N
27	20241226	150959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	935000	-3000	5	-0.32	31350883000	33352	82.16	938000	952000	933000	1219000	657000	938000	940000.39	13.35	0	9003	970000	954000	942000	926000	914000	948000	920000	1779	281000	2500	731640	1000	1	71174000	665477	77.59	6.77	12	0.05	12051.00	138119.00	1113000	20241022	-15.99	700000	20231218	33.57	1113000	-15.99	20241022	721000	29.68	20240530	1113000	-15.99	20241022	718000	30.22	20231226	0.06	N	207940	2500	1779 억	9502658	N	N	515	N	N
28	20241226	140958	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	935000	-3000	5	-0.32	22829058000	24235	59.70	938000	952000	934000	1219000	657000	938000	941987.95	13.35	0	5435	970000	954000	942000	926000	914000	948000	920000	1779	281000	2500	731640	1000	1	71174000	665477	77.59	6.77	12	0.03	12051.00	138119.00	1113000	20241022	-15.99	700000	20231218	33.57	1113000	-15.99	20241022	721000	29.68	20240530	1113000	-15.99	20241022	718000	30.22	20231226	0.06	N	207940	2500	1779 억	9502658	N	N	515	N	N
29	20241226	130959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	942000	4000	2	0.43	17664624000	18725	46.13	938000	952000	937000	1219000	657000	938000	943372.54	13.35	0	5082	970000	954000	942000	926000	914000	948000	920000	1779	281000	2500	731640	1000	1	71174000	670459	78.17	6.82	12	0.03	12051.00	138119.00	1113000	20241022	-15.36	700000	20231218	34.57	1113000	-15.36	20241022	721000	30.65	20240530	1113000	-15.36	20241022	718000	31.20	20231226	0.06	N	207940	2500	1779 억	9502658	N	N	515	N	N
30	20241226	120957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	940000	2000	2	0.21	15524217000	16449	40.52	938000	952000	937000	1219000	657000	938000	943780.53	13.35	0	4948	970000	954000	942000	926000	914000	948000	920000	1779	281000	2500	731640	1000	1	71174000	669036	78.00	6.81	12	0.02	12051.00	138119.00	1113000	20241022	-15.54	700000	20231218	34.29	1113000	-15.54	20241022	721000	30.37	20240530	1113000	-15.54	20241022	718000	30.92	20231226	0.06	N	207940	2500	1779 억	9502658	N	N	515	N	N
31	20241226	110956	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	941000	3000	2	0.32	11182618000	11836	29.16	938000	952000	937000	1219000	657000	938000	944799.93	13.35	0	3171	970000	954000	942000	926000	914000	948000	920000	1779	281000	2500	731640	1000	1	71174000	669747	78.08	6.81	12	0.02	12051.00	138119.00	1113000	20241022	-15.45	700000	20231218	34.43	1113000	-15.45	20241022	721000	30.51	20240530	1113000	-15.45	20241022	718000	31.06	20231226	0.06	N	207940	2500	1779 억	9502658	N	N	515	N	N
32	20241226	100959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	943000	5000	2	0.53	7729338000	8172	20.13	938000	952000	937000	1219000	657000	938000	945836.66	13.35	0	2666	970000	954000	942000	926000	914000	948000	920000	1779	281000	2500	731640	1000	1	71174000	671171	78.25	6.83	12	0.01	12051.00	138119.00	1113000	20241022	-15.27	700000	20231218	34.71	1113000	-15.27	20241022	721000	30.79	20240530	1113000	-15.27	20241022	718000	31.34	20231226	0.06	N	207940	2500	1779 억	9502658	N	N	515	N	N
33	20241226	090959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	948000	10000	2	1.07	2441165000	2590	6.38	938000	948000	937000	1219000	657000	938000	942543.52	13.35	0	1091	970000	954000	942000	926000	914000	948000	920000	1779	281000	2500	731640	1000	1	71174000	674730	78.67	6.86	12	0.00	12051.00	138119.00	1113000	20241022	-14.82	700000	20231218	35.43	1113000	-14.82	20241022	721000	31.48	20240530	1113000	-14.82	20241022	718000	32.03	20231226	0.06	N	207940	2500	1779 억	9502658	N	N	515	N	N
34	20241224	160958	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	938000	-11000	5	-1.16	38049269000	40406	121.47	953000	958000	930000	1233000	665000	949000	941682.49	13.35	0	-5426	964333	956666	948333	940666	932333	960500	944500	1779	284000	2500	740220	1000	1	71174000	667612	77.84	6.79	12	0.06	12051.00	138119.00	1113000	20241022	-15.72	700000	20231215	34.00	1113000	-15.72	20241022	721000	30.10	20240530	1113000	-15.72	20241022	718000	30.64	20231226	0.06	N	207940	2500	1779 억	9500457	N	N	515	N	N
35	20241224	150957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	936000	-13000	5	-1.37	35033959000	37187	111.80	953000	958000	930000	1233000	665000	949000	942102.32	13.35	0	-6015	964333	956666	948333	940666	932333	960500	944500	1779	284000	2500	740220	1000	1	71174000	666189	77.67	6.78	12	0.05	12051.00	138119.00	1113000	20241022	-15.90	700000	20231215	33.71	1113000	-15.90	20241022	721000	29.82	20240530	1113000	-15.90	20241022	718000	30.36	20231226	0.06	N	207940	2500	1779 억	9500457	N	N	432	N	N
36	20241224	140956	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	941000	-8000	5	-0.84	23356700000	24694	74.24	953000	958000	940000	1233000	665000	949000	945845.14	13.35	0	-3439	964333	956666	948333	940666	932333	960500	944500	1779	284000	2500	740220	1000	1	71174000	669747	78.08	6.81	12	0.03	12051.00	138119.00	1113000	20241022	-15.45	700000	20231215	34.43	1113000	-15.45	20241022	721000	30.51	20240530	1113000	-15.45	20241022	718000	31.06	20231226	0.06	N	207940	2500	1779 억	9500457	N	N	432	N	N
37	20241224	130957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	943000	-6000	5	-0.63	17430563000	18413	55.36	953000	958000	940000	1233000	665000	949000	946644.38	13.35	0	-4043	964333	956666	948333	940666	932333	960500	944500	1779	284000	2500	740220	1000	1	71174000	671171	78.25	6.83	12	0.03	12051.00	138119.00	1113000	20241022	-15.27	700000	20231215	34.71	1113000	-15.27	20241022	721000	30.79	20240530	1113000	-15.27	20241022	718000	31.34	20231226	0.06	N	207940	2500	1779 억	9500457	N	N	432	N	N
38	20241224	120956	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	944000	-5000	5	-0.53	15367204000	16228	48.79	953000	958000	940000	1233000	665000	949000	946956.13	13.35	0	-3738	964333	956666	948333	940666	932333	960500	944500	1779	284000	2500	740220	1000	1	71174000	671883	78.33	6.83	12	0.02	12051.00	138119.00	1113000	20241022	-15.18	700000	20231215	34.86	1113000	-15.18	20241022	721000	30.93	20240530	1113000	-15.18	20241022	718000	31.48	20231226	0.06	N	207940	2500	1779 억	9500457	N	N	432	N	N
39	20241224	110959	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	943000	-6000	5	-0.63	11458824000	12078	36.31	953000	958000	941000	1233000	665000	949000	948735.22	13.35	0	-3974	964333	956666	948333	940666	932333	960500	944500	1779	284000	2500	740220	1000	1	71174000	671171	78.25	6.83	12	0.02	12051.00	138119.00	1113000	20241022	-15.27	700000	20231215	34.71	1113000	-15.27	20241022	721000	30.79	20240530	1113000	-15.27	20241022	718000	31.34	20231226	0.06	N	207940	2500	1779 억	9500457	N	N	432	N	N
40	20241224	100957	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	946000	-3000	5	-0.32	7960785000	8371	25.17	953000	958000	945000	1233000	665000	949000	950995.70	13.35	0	-2534	964333	956666	948333	940666	932333	960500	944500	1779	284000	2500	740220	1000	1	71174000	673306	78.50	6.85	12	0.01	12051.00	138119.00	1113000	20241022	-15.00	700000	20231215	35.14	1113000	-15.00	20241022	721000	31.21	20240530	1113000	-15.00	20241022	718000	31.75	20231226	0.06	N	207940	2500	1779 억	9500457	N	N	432	N	N
41	20241224	091001	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	952000	3000	2	0.32	2583794000	2706	8.14	953000	958000	951000	1233000	665000	949000	954838.88	13.35	0	-64	964333	956666	948333	940666	932333	960500	944500	1779	284000	2500	740220	1000	1	71174000	677576	79.00	6.89	12	0.00	12051.00	138119.00	1113000	20241022	-14.47	700000	20231215	36.00	1113000	-14.47	20241022	721000	32.04	20240530	1113000	-14.47	20241022	718000	32.59	20231226	0.06	N	207940	2500	1779 억	9500457	N	N	432	N	N
42	20241223	160948	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	949000	10000	2	1.06	31473887000	33152	33.00	946000	956000	940000	1220000	658000	939000	949382.28	13.34	-1450	2346	971666	955332	931666	915332	891666	943500	903500	1779	281000	2500	732420	1000	1	71174000	675441	78.75	6.87	12	0.05	12051.00	138119.00	1113000	20241022	-14.73	698000	20231214	35.96	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	718000	32.17	20231226	0.07	N	207940	2500	1779 억	9497811	N	N	432	N	N
43	20241223	150954	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	946000	7000	2	0.75	26752386000	28173	28.04	946000	956000	940000	1220000	658000	939000	949575.34	13.34	-1450	1117	971666	955332	931666	915332	891666	943500	903500	1779	281000	2500	732420	1000	1	71174000	673306	78.50	6.85	12	0.04	12051.00	138119.00	1113000	20241022	-15.00	698000	20231214	35.53	1113000	-15.00	20241022	721000	31.21	20240530	1113000	-15.00	20241022	718000	31.75	20231226	0.07	N	207940	2500	1779 억	9497811	N	N	491	N	N
44	20241223	140949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	947000	8000	2	0.85	22577804000	23767	23.66	946000	956000	940000	1220000	658000	939000	949964.40	13.34	-1450	1531	971666	955332	931666	915332	891666	943500	903500	1779	281000	2500	732420	1000	1	71174000	674018	78.58	6.86	12	0.03	12051.00	138119.00	1113000	20241022	-14.91	698000	20231214	35.67	1113000	-14.91	20241022	721000	31.35	20240530	1113000	-14.91	20241022	718000	31.89	20231226	0.07	N	207940	2500	1779 억	9497811	N	N	491	N	N
45	20241223	130949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	950000	11000	2	1.17	19131339000	20137	20.04	946000	956000	940000	1220000	658000	939000	950059.05	13.34	-1450	2324	971666	955332	931666	915332	891666	943500	903500	1779	281000	2500	732420	1000	1	71174000	676153	78.83	6.88	12	0.03	12051.00	138119.00	1113000	20241022	-14.65	698000	20231214	36.10	1113000	-14.65	20241022	721000	31.76	20240530	1113000	-14.65	20241022	718000	32.31	20231226	0.07	N	207940	2500	1779 억	9497811	N	N	491	N	N
46	20241223	120951	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	951000	12000	2	1.28	16270393000	17129	17.05	946000	956000	940000	1220000	658000	939000	949874.07	13.34	-1450	2189	971666	955332	931666	915332	891666	943500	903500	1779	281000	2500	732420	1000	1	71174000	676865	78.91	6.89	12	0.02	12051.00	138119.00	1113000	20241022	-14.56	698000	20231214	36.25	1113000	-14.56	20241022	721000	31.90	20240530	1113000	-14.56	20241022	718000	32.45	20231226	0.07	N	207940	2500	1779 억	9497811	N	N	491	N	N
47	20241223	110949	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	954000	15000	2	1.60	13719460000	14451	14.38	946000	956000	940000	1220000	658000	939000	949377.90	13.34	-1450	2131	971666	955332	931666	915332	891666	943500	903500	1779	281000	2500	732420	1000	1	71174000	679000	79.16	6.91	12	0.02	12051.00	138119.00	1113000	20241022	-14.29	698000	20231214	36.68	1113000	-14.29	20241022	721000	32.32	20240530	1113000	-14.29	20241022	718000	32.87	20231226	0.07	N	207940	2500	1779 억	9497811	N	N	491	N	N
48	20241223	100943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	952000	13000	2	1.38	9622257000	10155	10.11	946000	954000	940000	1220000	658000	939000	947538.85	13.34	-1450	1381	971666	955332	931666	915332	891666	943500	903500	1779	281000	2500	732420	1000	1	71174000	677576	79.00	6.89	12	0.01	12051.00	138119.00	1113000	20241022	-14.47	698000	20231214	36.39	1113000	-14.47	20241022	721000	32.04	20240530	1113000	-14.47	20241022	718000	32.59	20231226	0.07	N	207940	2500	1779 억	9497811	N	N	491	N	N
49	20241223	090947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	944000	5000	2	0.53	2648035000	2804	2.79	946000	949000	940000	1220000	658000	939000	944377.67	13.34	-1450	150	971666	955332	931666	915332	891666	943500	903500	1779	281000	2500	732420	1000	1	71174000	671883	78.33	6.83	12	0.00	12051.00	138119.00	1113000	20241022	-15.18	698000	20231214	35.24	1113000	-15.18	20241022	721000	30.93	20240530	1113000	-15.18	20241022	718000	31.48	20231226	0.07	N	207940	2500	1779 억	9497811	N	N	491	N	N
50	20241220	160943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	939000	-19000	5	-1.98	93351038000	100248	140.49	947000	948000	908000	1245000	671000	958000	931195.26	13.33	-1173	-17071	989333	973666	964333	948666	939333	969000	944000	1779	287000	2500	747240	1000	1	71174000	668324	77.92	6.80	12	0.14	12051.00	138119.00	1113000	20241022	-15.63	698000	20231214	34.53	1113000	-15.63	20241022	721000	30.24	20240530	1113000	-15.63	20241022	704000	33.38	20231220	0.06	N	207940	2500	1779 억	9490435	N	N	491	N	N
51	20241220	150947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	936000	-22000	5	-2.30	78748348000	84692	118.69	947000	948000	908000	1245000	671000	958000	929819.05	13.33	-1173	-17872	989333	973666	964333	948666	939333	969000	944000	1779	287000	2500	747240	1000	1	71174000	666189	77.67	6.78	12	0.12	12051.00	138119.00	1113000	20241022	-15.90	698000	20231214	34.10	1113000	-15.90	20241022	721000	29.82	20240530	1113000	-15.90	20241022	704000	32.95	20231220	0.06	N	207940	2500	1779 억	9490435	N	N	361	N	N
52	20241220	140945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	936000	-22000	5	-2.30	68631057000	73889	103.55	947000	948000	908000	1245000	671000	958000	928838.40	13.33	-1173	-17307	989333	973666	964333	948666	939333	969000	944000	1779	287000	2500	747240	1000	1	71174000	666189	77.67	6.78	12	0.10	12051.00	138119.00	1113000	20241022	-15.90	698000	20231214	34.10	1113000	-15.90	20241022	721000	29.82	20240530	1113000	-15.90	20241022	704000	32.95	20231220	0.06	N	207940	2500	1779 억	9490435	N	N	361	N	N
53	20241220	130944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	934000	-24000	5	-2.51	60866731000	65588	91.92	947000	948000	908000	1245000	671000	958000	928014.44	13.33	-1173	-16563	989333	973666	964333	948666	939333	969000	944000	1779	287000	2500	747240	1000	1	71174000	664765	77.50	6.76	12	0.09	12051.00	138119.00	1113000	20241022	-16.08	698000	20231214	33.81	1113000	-16.08	20241022	721000	29.54	20240530	1113000	-16.08	20241022	704000	32.67	20231220	0.06	N	207940	2500	1779 억	9490435	N	N	361	N	N
54	20241220	120943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	938000	-20000	5	-2.09	55120763000	59460	83.33	947000	948000	908000	1245000	671000	958000	927020.50	13.33	-1173	-16618	989333	973666	964333	948666	939333	969000	944000	1779	287000	2500	747240	1000	1	71174000	667612	77.84	6.79	12	0.08	12051.00	138119.00	1113000	20241022	-15.72	698000	20231214	34.38	1113000	-15.72	20241022	721000	30.10	20240530	1113000	-15.72	20241022	704000	33.24	20231220	0.06	N	207940	2500	1779 억	9490435	N	N	361	N	N
55	20241220	110942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	932000	-26000	5	-2.71	48841292000	52744	73.92	947000	948000	908000	1245000	671000	958000	926004.17	13.33	-1173	-17204	989333	973666	964333	948666	939333	969000	944000	1779	287000	2500	747240	1000	1	71174000	663342	77.34	6.75	12	0.07	12051.00	138119.00	1113000	20241022	-16.26	698000	20231214	33.52	1113000	-16.26	20241022	721000	29.26	20240530	1113000	-16.26	20241022	704000	32.39	20231220	0.06	N	207940	2500	1779 억	9490435	N	N	361	N	N
56	20241220	100944	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	938000	-20000	5	-2.09	42608782000	46074	64.57	947000	948000	908000	1245000	671000	958000	924787.28	13.33	-1173	-16429	989333	973666	964333	948666	939333	969000	944000	1779	287000	2500	747240	1000	1	71174000	667612	77.84	6.79	12	0.06	12051.00	138119.00	1113000	20241022	-15.72	698000	20231214	34.38	1113000	-15.72	20241022	721000	30.10	20240530	1113000	-15.72	20241022	704000	33.24	20231220	0.06	N	207940	2500	1779 억	9490435	N	N	361	N	N
57	20241220	090945	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	918000	-40000	5	-4.18	21630532000	23425	32.83	947000	948000	908000	1245000	671000	958000	923389.27	13.33	-1173	-11406	989333	973666	964333	948666	939333	969000	944000	1779	287000	2500	747240	1000	1	71174000	653377	76.18	6.65	12	0.03	12051.00	138119.00	1113000	20241022	-17.52	698000	20231214	31.52	1113000	-17.52	20241022	721000	27.32	20240530	1113000	-17.52	20241022	704000	30.40	20231220	0.06	N	207940	2500	1779 억	9490435	N	N	361	N	N
58	20241219	160941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	958000	-22000	5	-2.24	68434135000	71109	174.26	965000	980000	955000	1274000	686000	980000	962387.47	13.35	0	-5632	997333	988666	977333	968666	957333	993000	973000	1779	294000	2500	764400	1000	1	71174000	681847	79.50	6.94	12	0.10	12051.00	138119.00	1113000	20241022	-13.93	698000	20231214	37.25	1113000	-13.93	20241022	721000	32.87	20240530	1113000	-13.93	20241022	701000	36.66	20231219	0.06	N	207940	2500	1779 억	9500492	N	N	361	N	N
59	20241219	150939	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	956000	-24000	5	-2.45	60900862000	63242	154.98	965000	980000	955000	1274000	686000	980000	962977.78	13.35	0	-6761	997333	988666	977333	968666	957333	993000	973000	1779	294000	2500	764400	1000	1	71174000	680423	79.33	6.92	12	0.09	12051.00	138119.00	1113000	20241022	-14.11	698000	20231214	36.96	1113000	-14.11	20241022	721000	32.59	20240530	1113000	-14.11	20241022	701000	36.38	20231219	0.06	N	207940	2500	1779 억	9500492	N	N	380	N	N
60	20241219	140942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	964000	-16000	5	-1.63	47824431000	49616	121.59	965000	980000	957000	1274000	686000	980000	963887.08	13.35	0	-4049	997333	988666	977333	968666	957333	993000	973000	1779	294000	2500	764400	1000	1	71174000	686117	79.99	6.98	12	0.07	12051.00	138119.00	1113000	20241022	-13.39	698000	20231214	38.11	1113000	-13.39	20241022	721000	33.70	20240530	1113000	-13.39	20241022	701000	37.52	20231219	0.06	N	207940	2500	1779 억	9500492	N	N	380	N	N
61	20241219	130940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	962000	-18000	5	-1.84	42215440000	43790	107.31	965000	980000	957000	1274000	686000	980000	964038.19	13.35	0	-3205	997333	988666	977333	968666	957333	993000	973000	1779	294000	2500	764400	1000	1	71174000	684694	79.83	6.97	12	0.06	12051.00	138119.00	1113000	20241022	-13.57	698000	20231214	37.82	1113000	-13.57	20241022	721000	33.43	20240530	1113000	-13.57	20241022	701000	37.23	20231219	0.06	N	207940	2500	1779 억	9500492	N	N	380	N	N
62	20241219	120943	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	964000	-16000	5	-1.63	34870809000	36145	88.58	965000	980000	957000	1274000	686000	980000	964742.31	13.35	0	-2254	997333	988666	977333	968666	957333	993000	973000	1779	294000	2500	764400	1000	1	71174000	686117	79.99	6.98	12	0.05	12051.00	138119.00	1113000	20241022	-13.39	698000	20231214	38.11	1113000	-13.39	20241022	721000	33.70	20240530	1113000	-13.39	20241022	701000	37.52	20231219	0.06	N	207940	2500	1779 억	9500492	N	N	380	N	N
63	20241219	110939	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	959000	-21000	5	-2.14	28746146000	29777	72.97	965000	980000	957000	1274000	686000	980000	965374.48	13.35	0	-2988	997333	988666	977333	968666	957333	993000	973000	1779	294000	2500	764400	1000	1	71174000	682559	79.58	6.94	12	0.04	12051.00	138119.00	1113000	20241022	-13.84	698000	20231214	37.39	1113000	-13.84	20241022	721000	33.01	20240530	1113000	-13.84	20241022	701000	36.80	20231219	0.06	N	207940	2500	1779 억	9500492	N	N	380	N	N
64	20241219	100932	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	965000	-15000	5	-1.53	16531824000	17065	41.82	965000	980000	962000	1274000	686000	980000	968747.60	13.35	0	-415	997333	988666	977333	968666	957333	993000	973000	1779	294000	2500	764400	1000	1	71174000	686829	80.08	6.99	12	0.02	12051.00	138119.00	1113000	20241022	-13.30	698000	20231214	38.25	1113000	-13.30	20241022	721000	33.84	20240530	1113000	-13.30	20241022	701000	37.66	20231219	0.06	N	207940	2500	1779 억	9500492	N	N	380	N	N
65	20241219	090941	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	975000	-5000	5	-0.51	3745429000	3858	9.45	965000	980000	962000	1274000	686000	980000	970790.38	13.35	0	15	997333	988666	977333	968666	957333	993000	973000	1779	294000	2500	764400	1000	1	71174000	693947	80.91	7.06	12	0.01	12051.00	138119.00	1113000	20241022	-12.40	698000	20231214	39.68	1113000	-12.40	20241022	721000	35.23	20240530	1113000	-12.40	20241022	701000	39.09	20231219	0.06	N	207940	2500	1779 억	9500492	N	N	380	N	N
66	20241218	160936	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	980000	6000	2	0.62	39801711000	40672	67.23	978000	986000	966000	1266000	682000	974000	978599.90	13.34	0	-1652	1008000	991000	982000	965000	956000	986500	960500	1779	292000	2500	759720	1000	1	71174000	697505	81.32	7.10	12	0.06	12051.00	138119.00	1113000	20241022	-11.95	698000	20231214	40.40	1113000	-11.95	20241022	721000	35.92	20240530	1113000	-11.95	20241022	700000	40.00	20231218	0.07	N	207940	2500	1779 억	9495543	N	N	380	N	N
67	20241218	150940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	982000	8000	2	0.82	36309289000	37109	61.34	978000	986000	966000	1266000	682000	974000	978449.92	13.34	0	-1256	1008000	991000	982000	965000	956000	986500	960500	1779	292000	2500	759720	1000	1	71174000	698929	81.49	7.11	12	0.05	12051.00	138119.00	1113000	20241022	-11.77	698000	20231214	40.69	1113000	-11.77	20241022	721000	36.20	20240530	1113000	-11.77	20241022	700000	40.29	20231218	0.07	N	207940	2500	1779 억	9495543	N	N	415	N	N
68	20241218	140938	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	984000	10000	2	1.03	29126089000	29807	49.27	978000	986000	966000	1266000	682000	974000	977156.22	13.34	0	-1397	1008000	991000	982000	965000	956000	986500	960500	1779	292000	2500	759720	1000	1	71174000	700352	81.65	7.12	12	0.04	12051.00	138119.00	1113000	20241022	-11.59	698000	20231214	40.97	1113000	-11.59	20241022	721000	36.48	20240530	1113000	-11.59	20241022	700000	40.57	20231218	0.07	N	207940	2500	1779 억	9495543	N	N	415	N	N
69	20241218	130940	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	978000	4000	2	0.41	23055897000	23632	39.06	978000	983000	966000	1266000	682000	974000	975622.05	13.34	0	-1622	1008000	991000	982000	965000	956000	986500	960500	1779	292000	2500	759720	1000	1	71174000	696082	81.16	7.08	12	0.03	12051.00	138119.00	1113000	20241022	-12.13	698000	20231214	40.11	1113000	-12.13	20241022	721000	35.64	20240530	1113000	-12.13	20241022	700000	39.71	20231218	0.07	N	207940	2500	1779 억	9495543	N	N	415	N	N
70	20241218	120931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	980000	6000	2	0.62	20090649000	20605	34.06	978000	983000	966000	1266000	682000	974000	975037.66	13.34	0	-582	1008000	991000	982000	965000	956000	986500	960500	1779	292000	2500	759720	1000	1	71174000	697505	81.32	7.10	12	0.03	12051.00	138119.00	1113000	20241022	-11.95	698000	20231214	40.40	1113000	-11.95	20241022	721000	35.92	20240530	1113000	-11.95	20241022	700000	40.00	20231218	0.07	N	207940	2500	1779 억	9495543	N	N	415	N	N
71	20241218	110938	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	980000	6000	2	0.62	17007487000	17463	28.86	978000	983000	966000	1266000	682000	974000	973915.53	13.34	0	-134	1008000	991000	982000	965000	956000	986500	960500	1779	292000	2500	759720	1000	1	71174000	697505	81.32	7.10	12	0.02	12051.00	138119.00	1113000	20241022	-11.95	698000	20231214	40.40	1113000	-11.95	20241022	721000	35.92	20240530	1113000	-11.95	20241022	700000	40.00	20231218	0.07	N	207940	2500	1779 억	9495543	N	N	415	N	N
72	20241218	100939	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	976000	2000	2	0.21	12987490000	13348	22.06	978000	983000	966000	1266000	682000	974000	972991.31	13.34	0	-714	1008000	991000	982000	965000	956000	986500	960500	1779	292000	2500	759720	1000	1	71174000	694658	80.99	7.07	12	0.02	12051.00	138119.00	1113000	20241022	-12.31	698000	20231214	39.83	1113000	-12.31	20241022	721000	35.37	20240530	1113000	-12.31	20241022	700000	39.43	20231218	0.07	N	207940	2500	1779 억	9495543	N	N	415	N	N
73	20241218	090942	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	975000	1000	2	0.10	4173055000	4274	7.06	978000	983000	971000	1266000	682000	974000	976382.72	13.34	0	454	1008000	991000	982000	965000	956000	986500	960500	1779	292000	2500	759720	1000	1	71174000	693947	80.91	7.06	12	0.01	12051.00	138119.00	1113000	20241022	-12.40	698000	20231214	39.68	1113000	-12.40	20241022	721000	35.23	20240530	1113000	-12.40	20241022	700000	39.29	20231218	0.07	N	207940	2500	1779 억	9495543	N	N	415	N	N
74	20241217	160935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	974000	-25000	5	-2.50	59195456000	60265	92.24	997000	999000	973000	1298000	700000	999000	982263.33	13.36	-1978	-17029	1013666	1006332	992666	985332	971666	1010000	989000	1779	299000	2500	779220	1000	1	71174000	693235	80.82	7.05	12	0.08	12051.00	138119.00	1113000	20241022	-12.49	698000	20231214	39.54	1113000	-12.49	20241022	721000	35.09	20240530	1113000	-12.49	20241022	700000	39.14	20231218	0.07	N	207940	2500	1779 억	9509712	N	N	415	N	N
75	20241217	150938	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	976000	-23000	5	-2.30	48305358000	49087	75.13	997000	999000	973000	1298000	700000	999000	984075.18	13.36	-1978	-15537	1013666	1006332	992666	985332	971666	1010000	989000	1779	299000	2500	779220	1000	1	71174000	694658	80.99	7.07	12	0.07	12051.00	138119.00	1113000	20241022	-12.31	698000	20231214	39.83	1113000	-12.31	20241022	721000	35.37	20240530	1113000	-12.31	20241022	700000	39.43	20231218	0.07	N	207940	2500	1779 억	9509712	N	N	1363	N	N
76	20241217	140929	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	976000	-23000	5	-2.30	39883706000	40464	61.93	997000	999000	973000	1298000	700000	999000	985657.69	13.36	-1978	-12544	1013666	1006332	992666	985332	971666	1010000	989000	1779	299000	2500	779220	1000	1	71174000	694658	80.99	7.07	12	0.06	12051.00	138119.00	1113000	20241022	-12.31	698000	20231214	39.83	1113000	-12.31	20241022	721000	35.37	20240530	1113000	-12.31	20241022	700000	39.43	20231218	0.07	N	207940	2500	1779 억	9509712	N	N	1363	N	N
77	20241217	130926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	983000	-16000	5	-1.60	28017267000	28323	43.35	997000	999000	982000	1298000	700000	999000	989204.10	13.36	-1978	-4693	1013666	1006332	992666	985332	971666	1010000	989000	1779	299000	2500	779220	1000	1	71174000	699640	81.57	7.12	12	0.04	12051.00	138119.00	1113000	20241022	-11.68	698000	20231214	40.83	1113000	-11.68	20241022	721000	36.34	20240530	1113000	-11.68	20241022	700000	40.43	20231218	0.07	N	207940	2500	1779 억	9509712	N	N	1363	N	N
78	20241217	120909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	987000	-12000	5	-1.20	22713928000	22941	35.11	997000	999000	982000	1298000	700000	999000	990100.36	13.36	-1978	-2711	1013666	1006332	992666	985332	971666	1010000	989000	1779	299000	2500	779220	1000	1	71174000	702487	81.90	7.15	12	0.03	12051.00	138119.00	1113000	20241022	-11.32	698000	20231214	41.40	1113000	-11.32	20241022	721000	36.89	20240530	1113000	-11.32	20241022	700000	41.00	20231218	0.07	N	207940	2500	1779 억	9509712	N	N	1363	N	N
79	20241217	110913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	989000	-10000	5	-1.00	18445539000	18630	28.51	997000	999000	982000	1298000	700000	999000	990096.80	13.36	-1978	-1314	1013666	1006332	992666	985332	971666	1010000	989000	1779	299000	2500	779220	1000	1	71174000	703911	82.07	7.16	12	0.03	12051.00	138119.00	1113000	20241022	-11.14	698000	20231214	41.69	1113000	-11.14	20241022	721000	37.17	20240530	1113000	-11.14	20241022	700000	41.29	20231218	0.07	N	207940	2500	1779 억	9509712	N	N	1363	N	N
80	20241217	100927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	988000	-11000	5	-1.10	12035672000	12129	18.56	997000	999000	987000	1298000	700000	999000	992303.18	13.36	-1978	-1271	1013666	1006332	992666	985332	971666	1010000	989000	1779	299000	2500	779220	1000	1	71174000	703199	81.98	7.15	12	0.02	12051.00	138119.00	1113000	20241022	-11.23	698000	20231214	41.55	1113000	-11.23	20241022	721000	37.03	20240530	1113000	-11.23	20241022	700000	41.14	20231218	0.07	N	207940	2500	1779 억	9509712	N	N	1363	N	N
81	20241217	090936	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	993000	-6000	5	-0.60	3236264000	3253	4.98	997000	999000	992000	1298000	700000	999000	994850.11	13.36	-1978	-416	1013666	1006332	992666	985332	971666	1010000	989000	1779	299000	2500	779220	1000	1	71174000	706758	82.40	7.19	12	0.00	12051.00	138119.00	1113000	20241022	-10.78	698000	20231214	42.26	1113000	-10.78	20241022	721000	37.73	20240530	1113000	-10.78	20241022	700000	41.86	20231218	0.07	N	207940	2500	1779 억	9509712	N	N	1363	N	N
82	20241216	160926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	999000	13000	2	1.32	64331102000	64737	84.28	997000	1000000	979000	1281000	691000	986000	993705.84	13.36	-1196	-3742	1022000	1004000	977000	959000	932000	1013000	968000	1779	295000	2500	769080	1000	1	71174000	711028	82.90	7.23	12	0.09	12051.00	138119.00	1113000	20241022	-10.24	698000	20231214	43.12	1113000	-10.24	20241022	721000	38.56	20240530	1113000	-10.24	20241022	700000	42.71	20231218	0.07	N	207940	2500	1779 억	9511050	N	N	1363	N	N
83	20241216	150936	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	996000	10000	2	1.01	55421489000	55814	72.66	997000	1000000	979000	1281000	691000	986000	992967.52	13.36	-1196	-3704	1022000	1004000	977000	959000	932000	1013000	968000	1779	295000	2500	769080	1000	1	71174000	708893	82.65	7.21	12	0.08	12051.00	138119.00	1113000	20241022	-10.51	698000	20231214	42.69	1113000	-10.51	20241022	721000	38.14	20240530	1113000	-10.51	20241022	700000	42.29	20231218	0.07	N	207940	2500	1779 억	9511050	N	N	431	N	N
84	20241216	140935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	995000	9000	2	0.91	44655665000	45020	58.61	997000	1000000	979000	1281000	691000	986000	991907.26	13.36	-1196	-2775	1022000	1004000	977000	959000	932000	1013000	968000	1779	295000	2500	769080	1000	1	71174000	708181	82.57	7.20	12	0.06	12051.00	138119.00	1113000	20241022	-10.60	698000	20231214	42.55	1113000	-10.60	20241022	721000	38.00	20240530	1113000	-10.60	20241022	700000	42.14	20231218	0.07	N	207940	2500	1779 억	9511050	N	N	431	N	N
85	20241216	130936	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	997000	11000	2	1.12	37116292000	37448	48.75	997000	1000000	979000	1281000	691000	986000	991142.17	13.36	-1196	-2663	1022000	1004000	977000	959000	932000	1013000	968000	1779	295000	2500	769080	1000	1	71174000	709605	82.73	7.22	12	0.05	12051.00	138119.00	1113000	20241022	-10.42	698000	20231214	42.84	1113000	-10.42	20241022	721000	38.28	20240530	1113000	-10.42	20241022	700000	42.43	20231218	0.07	N	207940	2500	1779 억	9511050	N	N	431	N	N
86	20241216	120936	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	994000	8000	2	0.81	27474553000	27782	36.17	997000	997000	979000	1281000	691000	986000	988933.59	13.36	-1196	-4599	1022000	1004000	977000	959000	932000	1013000	968000	1779	295000	2500	769080	1000	1	71174000	707470	82.48	7.20	12	0.04	12051.00	138119.00	1113000	20241022	-10.69	698000	20231214	42.41	1113000	-10.69	20241022	721000	37.86	20240530	1113000	-10.69	20241022	700000	42.00	20231218	0.07	N	207940	2500	1779 억	9511050	N	N	431	N	N
87	20241216	110934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	993000	7000	2	0.71	23279224000	23558	30.67	997000	997000	979000	1281000	691000	986000	988166.40	13.36	-1196	-4851	1022000	1004000	977000	959000	932000	1013000	968000	1779	295000	2500	769080	1000	1	71174000	706758	82.40	7.19	12	0.03	12051.00	138119.00	1113000	20241022	-10.78	698000	20231214	42.26	1113000	-10.78	20241022	721000	37.73	20240530	1113000	-10.78	20241022	700000	41.86	20231218	0.07	N	207940	2500	1779 억	9511050	N	N	431	N	N
88	20241216	100935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	988000	2000	2	0.20	16828129000	17036	22.18	997000	997000	979000	1281000	691000	986000	987798.13	13.36	-1196	-4847	1022000	1004000	977000	959000	932000	1013000	968000	1779	295000	2500	769080	1000	1	71174000	703199	81.98	7.15	12	0.02	12051.00	138119.00	1113000	20241022	-11.23	698000	20231214	41.55	1113000	-11.23	20241022	721000	37.03	20240530	1113000	-11.23	20241022	700000	41.14	20231218	0.07	N	207940	2500	1779 억	9511050	N	N	431	N	N
89	20241216	090935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	988000	2000	2	0.20	4593403000	4637	6.04	997000	997000	985000	1281000	691000	986000	990598.02	13.36	-1196	-1996	1022000	1004000	977000	959000	932000	1013000	968000	1779	295000	2500	769080	1000	1	71174000	703199	81.98	7.15	12	0.01	12051.00	138119.00	1113000	20241022	-11.23	698000	20231214	41.55	1113000	-11.23	20241022	721000	37.03	20240530	1113000	-11.23	20241022	700000	41.14	20231218	0.07	N	207940	2500	1779 억	9511050	N	N	431	N	N
90	20241213	160927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	986000	28000	2	2.92	75190137000	76704	63.45	959000	995000	950000	1245000	671000	958000	980265.12	13.33	-1679	9972	996666	977332	960666	941332	924666	987000	951000	1779	287000	2500	747240	1000	1	71174000	701776	81.82	7.14	12	0.11	12051.00	138119.00	1113000	20241022	-11.41	698000	20231214	41.26	1113000	-11.41	20241022	721000	36.75	20240530	1113000	-11.41	20241022	698000	41.26	20231214	0.07	N	207940	2500	1779 억	9489637	N	N	431	N	N
91	20241213	150933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	985000	27000	2	2.82	68628906000	70046	57.94	959000	995000	950000	1245000	671000	958000	979775.00	13.33	-1679	10914	996666	977332	960666	941332	924666	987000	951000	1779	287000	2500	747240	1000	1	71174000	701064	81.74	7.13	12	0.10	12051.00	138119.00	1113000	20241022	-11.50	698000	20231214	41.12	1113000	-11.50	20241022	721000	36.62	20240530	1113000	-11.50	20241022	698000	41.12	20231214	0.07	N	207940	2500	1779 억	9489637	N	N	1917	N	N
92	20241213	140933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	990000	32000	2	3.34	60145914000	61441	50.82	959000	995000	950000	1245000	671000	958000	978927.94	13.33	-1679	11410	996666	977332	960666	941332	924666	987000	951000	1779	287000	2500	747240	1000	1	71174000	704623	82.15	7.17	12	0.09	12051.00	138119.00	1113000	20241022	-11.05	698000	20231214	41.83	1113000	-11.05	20241022	721000	37.31	20240530	1113000	-11.05	20241022	698000	41.83	20231214	0.07	N	207940	2500	1779 억	9489637	N	N	1917	N	N
93	20241213	130933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	992000	34000	2	3.55	53838434000	55073	45.56	959000	995000	950000	1245000	671000	958000	977589.86	13.33	-1679	12209	996666	977332	960666	941332	924666	987000	951000	1779	287000	2500	747240	1000	1	71174000	706046	82.32	7.18	12	0.08	12051.00	138119.00	1113000	20241022	-10.87	698000	20231214	42.12	1113000	-10.87	20241022	721000	37.59	20240530	1113000	-10.87	20241022	698000	42.12	20231214	0.07	N	207940	2500	1779 억	9489637	N	N	1917	N	N
94	20241213	120934	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	990000	32000	2	3.34	48390085000	49566	41.00	959000	995000	950000	1245000	671000	958000	976282.78	13.33	-1679	11444	996666	977332	960666	941332	924666	987000	951000	1779	287000	2500	747240	1000	1	71174000	704623	82.15	7.17	12	0.07	12051.00	138119.00	1113000	20241022	-11.05	698000	20231214	41.83	1113000	-11.05	20241022	721000	37.31	20240530	1113000	-11.05	20241022	698000	41.83	20231214	0.07	N	207940	2500	1779 억	9489637	N	N	1917	N	N
95	20241213	110931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	986000	28000	2	2.92	36585860000	37639	31.14	959000	986000	950000	1245000	671000	958000	972027.06	13.33	-1679	7221	996666	977332	960666	941332	924666	987000	951000	1779	287000	2500	747240	1000	1	71174000	701776	81.82	7.14	12	0.05	12051.00	138119.00	1113000	20241022	-11.41	698000	20231214	41.26	1113000	-11.41	20241022	721000	36.75	20240530	1113000	-11.41	20241022	698000	41.26	20231214	0.07	N	207940	2500	1779 억	9489637	N	N	1917	N	N
96	20241213	100923	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	974000	16000	2	1.67	22975992000	23751	19.65	959000	978000	950000	1245000	671000	958000	967376.96	13.33	-1679	3626	996666	977332	960666	941332	924666	987000	951000	1779	287000	2500	747240	1000	1	71174000	693235	80.82	7.05	12	0.03	12051.00	138119.00	1113000	20241022	-12.49	698000	20231214	39.54	1113000	-12.49	20241022	721000	35.09	20240530	1113000	-12.49	20241022	698000	39.54	20231214	0.07	N	207940	2500	1779 억	9489637	N	N	1917	N	N
97	20241213	090933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	964000	6000	2	0.63	4753131000	4962	4.10	959000	964000	950000	1245000	671000	958000	957905.93	13.33	-1679	519	996666	977332	960666	941332	924666	987000	951000	1779	287000	2500	747240	1000	1	71174000	686117	79.99	6.98	12	0.01	12051.00	138119.00	1113000	20241022	-13.39	698000	20231214	38.11	1113000	-13.39	20241022	721000	33.70	20240530	1113000	-13.39	20241022	698000	38.11	20231214	0.07	N	207940	2500	1779 억	9489637	N	N	1917	N	N
98	20241212	160933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	958000	9000	2	0.95	114466631000	119159	173.15	955000	980000	944000	1233000	665000	949000	960630.04	13.32	0	11780	972333	960666	953333	941666	934333	957000	938000	1779	284000	2500	740220	1000	1	71174000	681847	79.50	6.94	12	0.17	12051.00	138119.00	1113000	20241022	-13.93	698000	20231214	37.25	1113000	-13.93	20241022	721000	32.87	20240530	1113000	-13.93	20241022	698000	37.25	20231214	0.06	N	207940	2500	1779 억	9479838	N	N	1917	N	N
99	20241212	150927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	957000	8000	2	0.84	82750329000	86048	125.04	955000	980000	944000	1233000	665000	949000	961676.38	13.32	0	5065	972333	960666	953333	941666	934333	957000	938000	1779	284000	2500	740220	1000	1	71174000	681135	79.41	6.93	12	0.12	12051.00	138119.00	1113000	20241022	-14.02	698000	20231214	37.11	1113000	-14.02	20241022	721000	32.73	20240530	1113000	-14.02	20241022	698000	37.11	20231214	0.06	N	207940	2500	1779 억	9479838	N	N	166	N	N
100	20241212	140925	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	948000	-1000	5	-0.11	73355901000	76195	110.72	955000	980000	944000	1233000	665000	949000	962739.04	13.32	0	4940	972333	960666	953333	941666	934333	957000	938000	1779	284000	2500	740220	1000	1	71174000	674730	78.67	6.86	12	0.11	12051.00	138119.00	1113000	20241022	-14.82	698000	20231214	35.82	1113000	-14.82	20241022	721000	31.48	20240530	1113000	-14.82	20241022	698000	35.82	20231214	0.06	N	207940	2500	1779 억	9479838	N	N	166	N	N
101	20241212	130913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	959000	10000	2	1.05	53416432000	55247	80.28	955000	980000	949000	1233000	665000	949000	966865.75	13.32	0	8472	972333	960666	953333	941666	934333	957000	938000	1779	284000	2500	740220	1000	1	71174000	682559	79.58	6.94	12	0.08	12051.00	138119.00	1113000	20241022	-13.84	698000	20231214	37.39	1113000	-13.84	20241022	721000	33.01	20240530	1113000	-13.84	20241022	698000	37.39	20231214	0.06	N	207940	2500	1779 억	9479838	N	N	166	N	N
102	20241212	120909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	962000	13000	2	1.37	48824410000	50478	73.35	955000	980000	949000	1233000	665000	949000	967241.37	13.32	0	9343	972333	960666	953333	941666	934333	957000	938000	1779	284000	2500	740220	1000	1	71174000	684694	79.83	6.97	12	0.07	12051.00	138119.00	1113000	20241022	-13.57	698000	20231214	37.82	1113000	-13.57	20241022	721000	33.43	20240530	1113000	-13.57	20241022	698000	37.82	20231214	0.06	N	207940	2500	1779 억	9479838	N	N	166	N	N
103	20241212	110920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	970000	21000	2	2.21	41969228000	43391	63.05	955000	980000	949000	1233000	665000	949000	967233.48	13.32	0	11019	972333	960666	953333	941666	934333	957000	938000	1779	284000	2500	740220	1000	1	71174000	690388	80.49	7.02	12	0.06	12051.00	138119.00	1113000	20241022	-12.85	698000	20231214	38.97	1113000	-12.85	20241022	721000	34.54	20240530	1113000	-12.85	20241022	698000	38.97	20231214	0.06	N	207940	2500	1779 억	9479838	N	N	166	N	N
104	20241212	100918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	969000	20000	2	2.11	35477678000	36698	53.33	955000	980000	949000	1233000	665000	949000	966746.91	13.32	0	10193	972333	960666	953333	941666	934333	957000	938000	1779	284000	2500	740220	1000	1	71174000	689676	80.41	7.02	12	0.05	12051.00	138119.00	1113000	20241022	-12.94	698000	20231214	38.83	1113000	-12.94	20241022	721000	34.40	20240530	1113000	-12.94	20241022	698000	38.83	20231214	0.06	N	207940	2500	1779 억	9479838	N	N	166	N	N
105	20241212	090926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	963000	14000	2	1.48	7020161000	7348	10.68	955000	963000	949000	1233000	665000	949000	955383.91	13.32	0	845	972333	960666	953333	941666	934333	957000	938000	1779	284000	2500	740220	1000	1	71174000	685406	79.91	6.97	12	0.01	12051.00	138119.00	1113000	20241022	-13.48	698000	20231214	37.97	1113000	-13.48	20241022	721000	33.56	20240530	1113000	-13.48	20241022	698000	37.97	20231214	0.06	N	207940	2500	1779 억	9479838	N	N	166	N	N
106	20241211	160919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	949000	-10000	5	-1.04	65419419000	68480	79.56	955000	965000	946000	1246000	672000	959000	955316.62	13.30	920	15805	977000	968000	957000	948000	937000	962500	942500	1779	287000	2500	748020	1000	1	71174000	675441	78.75	6.87	12	0.10	12051.00	138119.00	1113000	20241022	-14.73	698000	20231214	35.96	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	698000	35.96	20231214	0.07	N	207940	2500	1779 억	9464711	N	N	166	N	N
107	20241211	150908	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	949000	-10000	5	-1.04	51585769000	53903	62.62	955000	965000	949000	1246000	672000	959000	957010.21	13.30	920	10004	977000	968000	957000	948000	937000	962500	942500	1779	287000	2500	748020	1000	1	71174000	675441	78.75	6.87	12	0.08	12051.00	138119.00	1113000	20241022	-14.73	698000	20231214	35.96	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	698000	35.96	20231214	0.07	N	207940	2500	1779 억	9464711	N	N	470	N	N
108	20241211	140926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	957000	-2000	5	-0.21	34954640000	36458	42.35	955000	965000	954000	1246000	672000	959000	958764.45	13.30	920	5505	977000	968000	957000	948000	937000	962500	942500	1779	287000	2500	748020	1000	1	71174000	681135	79.41	6.93	12	0.05	12051.00	138119.00	1113000	20241022	-14.02	698000	20231214	37.11	1113000	-14.02	20241022	721000	32.73	20240530	1113000	-14.02	20241022	698000	37.11	20231214	0.07	N	207940	2500	1779 억	9464711	N	N	470	N	N
109	20241211	130928	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	960000	1000	2	0.10	28894432000	30124	35.00	955000	965000	954000	1246000	672000	959000	959183.26	13.30	920	4663	977000	968000	957000	948000	937000	962500	942500	1779	287000	2500	748020	1000	1	71174000	683270	79.66	6.95	12	0.04	12051.00	138119.00	1113000	20241022	-13.75	698000	20231214	37.54	1113000	-13.75	20241022	721000	33.15	20240530	1113000	-13.75	20241022	698000	37.54	20231214	0.07	N	207940	2500	1779 억	9464711	N	N	470	N	N
110	20241211	120929	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	957000	-2000	5	-0.21	23831352000	24835	28.85	955000	965000	954000	1246000	672000	959000	959587.92	13.30	920	2985	977000	968000	957000	948000	937000	962500	942500	1779	287000	2500	748020	1000	1	71174000	681135	79.41	6.93	12	0.03	12051.00	138119.00	1113000	20241022	-14.02	698000	20231214	37.11	1113000	-14.02	20241022	721000	32.73	20240530	1113000	-14.02	20241022	698000	37.11	20231214	0.07	N	207940	2500	1779 억	9464711	N	N	470	N	N
111	20241211	110925	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	957000	-2000	5	-0.21	20275350000	21121	24.54	955000	965000	954000	1246000	672000	959000	959962.74	13.30	920	2055	977000	968000	957000	948000	937000	962500	942500	1779	287000	2500	748020	1000	1	71174000	681135	79.41	6.93	12	0.03	12051.00	138119.00	1113000	20241022	-14.02	698000	20231214	37.11	1113000	-14.02	20241022	721000	32.73	20240530	1113000	-14.02	20241022	698000	37.11	20231214	0.07	N	207940	2500	1779 억	9464711	N	N	470	N	N
112	20241211	100927	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	962000	3000	2	0.31	14125017000	14719	17.10	955000	965000	954000	1246000	672000	959000	959646.21	13.30	920	866	977000	968000	957000	948000	937000	962500	942500	1779	287000	2500	748020	1000	1	71174000	684694	79.83	6.97	12	0.02	12051.00	138119.00	1113000	20241022	-13.57	698000	20231214	37.82	1113000	-13.57	20241022	721000	33.43	20240530	1113000	-13.57	20241022	698000	37.82	20231214	0.07	N	207940	2500	1779 억	9464711	N	N	470	N	N
113	20241211	090931	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	959000	0	3	0.00	3500055000	3652	4.24	955000	962000	954000	1246000	672000	959000	958390.02	13.30	920	-444	977000	968000	957000	948000	937000	962500	942500	1779	287000	2500	748020	1000	1	71174000	682559	79.58	6.94	12	0.01	12051.00	138119.00	1113000	20241022	-13.84	698000	20231214	37.39	1113000	-13.84	20241022	721000	33.01	20240530	1113000	-13.84	20241022	698000	37.39	20231214	0.07	N	207940	2500	1779 억	9464711	N	N	470	N	N
114	20241210	160919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	959000	6000	2	0.63	82090952000	85851	72.34	962000	966000	946000	1238000	668000	953000	956199.23	13.28	-1702	1110	990333	971666	956333	937666	922333	981000	947000	1779	285000	2500	743340	1000	1	71174000	682559	79.58	6.94	12	0.12	12051.00	138119.00	1113000	20241022	-13.84	698000	20231214	37.39	1113000	-13.84	20241022	721000	33.01	20240530	1113000	-13.84	20241022	698000	37.39	20231214	0.07	N	207940	2500	1779 억	9452255	N	N	470	N	N
115	20241210	150921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	958000	5000	2	0.52	73225281000	76603	64.55	962000	966000	946000	1238000	668000	953000	955906.37	13.28	-1702	121	990333	971666	956333	937666	922333	981000	947000	1779	285000	2500	743340	1000	1	71174000	681847	79.50	6.94	12	0.11	12051.00	138119.00	1113000	20241022	-13.93	698000	20231214	37.25	1113000	-13.93	20241022	721000	32.87	20240530	1113000	-13.93	20241022	698000	37.25	20231214	0.07	N	207940	2500	1779 억	9452255	N	N	965	N	N
116	20241210	140920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	955000	2000	2	0.21	61769758000	64644	54.47	962000	966000	946000	1238000	668000	953000	955537.57	13.28	-1702	-1410	990333	971666	956333	937666	922333	981000	947000	1779	285000	2500	743340	1000	1	71174000	679712	79.25	6.91	12	0.09	12051.00	138119.00	1113000	20241022	-14.20	698000	20231214	36.82	1113000	-14.20	20241022	721000	32.45	20240530	1113000	-14.20	20241022	698000	36.82	20231214	0.07	N	207940	2500	1779 억	9452255	N	N	965	N	N
117	20241210	130921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	951000	-2000	5	-0.21	54008539000	56507	47.61	962000	966000	946000	1238000	668000	953000	955785.18	13.28	-1702	-3197	990333	971666	956333	937666	922333	981000	947000	1779	285000	2500	743340	1000	1	71174000	676865	78.91	6.89	12	0.08	12051.00	138119.00	1113000	20241022	-14.56	698000	20231214	36.25	1113000	-14.56	20241022	721000	31.90	20240530	1113000	-14.56	20241022	698000	36.25	20231214	0.07	N	207940	2500	1779 억	9452255	N	N	965	N	N
118	20241210	120920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	949000	-4000	5	-0.42	48387464000	50592	42.63	962000	966000	946000	1238000	668000	953000	956425.54	13.28	-1702	-3637	990333	971666	956333	937666	922333	981000	947000	1779	285000	2500	743340	1000	1	71174000	675441	78.75	6.87	12	0.07	12051.00	138119.00	1113000	20241022	-14.73	698000	20231214	35.96	1113000	-14.73	20241022	721000	31.62	20240530	1113000	-14.73	20241022	698000	35.96	20231214	0.07	N	207940	2500	1779 억	9452255	N	N	965	N	N
119	20241210	110919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	952000	-1000	5	-0.10	37367924000	38982	32.85	962000	966000	952000	1238000	668000	953000	958595.04	13.28	-1702	115	990333	971666	956333	937666	922333	981000	947000	1779	285000	2500	743340	1000	1	71174000	677576	79.00	6.89	12	0.05	12051.00	138119.00	1113000	20241022	-14.47	698000	20231214	36.39	1113000	-14.47	20241022	721000	32.04	20240530	1113000	-14.47	20241022	698000	36.39	20231214	0.07	N	207940	2500	1779 억	9452255	N	N	965	N	N
120	20241210	100920	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	961000	8000	2	0.84	22208781000	23124	19.48	962000	966000	954000	1238000	668000	953000	960422.86	13.28	-1702	2431	990333	971666	956333	937666	922333	981000	947000	1779	285000	2500	743340	1000	1	71174000	683982	79.74	6.96	12	0.03	12051.00	138119.00	1113000	20241022	-13.66	698000	20231214	37.68	1113000	-13.66	20241022	721000	33.29	20240530	1113000	-13.66	20241022	698000	37.68	20231214	0.07	N	207940	2500	1779 억	9452255	N	N	965	N	N
121	20241210	090926	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	961000	8000	2	0.84	7349422000	7659	6.45	962000	964000	954000	1238000	668000	953000	959584.14	13.28	-1702	1284	990333	971666	956333	937666	922333	981000	947000	1779	285000	2500	743340	1000	1	71174000	683982	79.74	6.96	12	0.01	12051.00	138119.00	1113000	20241022	-13.66	698000	20231214	37.68	1113000	-13.66	20241022	721000	33.29	20240530	1113000	-13.66	20241022	698000	37.68	20231214	0.07	N	207940	2500	1779 억	9452255	N	N	965	N	N
122	20241209	160917	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	953000	-9000	5	-0.94	113458693000	118495	149.64	942000	975000	941000	1250000	674000	962000	957502.29	13.25	-2346	12652	995333	978666	967333	950666	939333	973000	945000	1779	288000	2500	750360	1000	1	71174000	678288	79.08	6.90	12	0.17	12051.00	138119.00	1113000	20241022	-14.38	698000	20231214	36.53	1113000	-14.38	20241022	721000	32.18	20240530	1113000	-14.38	20241022	698000	36.53	20231214	0.07	N	207940	2500	1779 억	9430862	N	N	965	N	N
123	20241209	150918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	956000	-6000	5	-0.62	100168806000	104554	132.04	942000	975000	941000	1250000	674000	962000	958058.06	13.25	-2346	12724	995333	978666	967333	950666	939333	973000	945000	1779	288000	2500	750360	1000	1	71174000	680423	79.33	6.92	12	0.15	12051.00	138119.00	1113000	20241022	-14.11	698000	20231214	36.96	1113000	-14.11	20241022	721000	32.59	20240530	1113000	-14.11	20241022	698000	36.96	20231214	0.07	N	207940	2500	1779 억	9430862	N	N	190	N	N
124	20241209	140919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	951000	-11000	5	-1.14	84603932000	88258	111.46	942000	975000	941000	1250000	674000	962000	958597.84	13.25	-2346	11132	995333	978666	967333	950666	939333	973000	945000	1779	288000	2500	750360	1000	1	71174000	676865	78.91	6.89	12	0.12	12051.00	138119.00	1113000	20241022	-14.56	698000	20231214	36.25	1113000	-14.56	20241022	721000	31.90	20240530	1113000	-14.56	20241022	698000	36.25	20231214	0.07	N	207940	2500	1779 억	9430862	N	N	190	N	N
125	20241209	130921	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	956000	-6000	5	-0.62	70861507000	73838	93.25	942000	975000	941000	1250000	674000	962000	959688.84	13.25	-2346	9839	995333	978666	967333	950666	939333	973000	945000	1779	288000	2500	750360	1000	1	71174000	680423	79.33	6.92	12	0.10	12051.00	138119.00	1113000	20241022	-14.11	698000	20231214	36.96	1113000	-14.11	20241022	721000	32.59	20240530	1113000	-14.11	20241022	698000	36.96	20231214	0.07	N	207940	2500	1779 억	9430862	N	N	190	N	N
126	20241209	120918	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	955000	-7000	5	-0.73	62245623000	64831	81.87	942000	975000	941000	1250000	674000	962000	960121.26	13.25	-2346	10064	995333	978666	967333	950666	939333	973000	945000	1779	288000	2500	750360	1000	1	71174000	679712	79.25	6.91	12	0.09	12051.00	138119.00	1113000	20241022	-14.20	698000	20231214	36.82	1113000	-14.20	20241022	721000	32.45	20240530	1113000	-14.20	20241022	698000	36.82	20231214	0.07	N	207940	2500	1779 억	9430862	N	N	190	N	N
127	20241209	110919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	959000	-3000	5	-0.31	44736690000	46504	58.73	942000	975000	941000	1250000	674000	962000	961996.60	13.25	-2346	7717	995333	978666	967333	950666	939333	973000	945000	1779	288000	2500	750360	1000	1	71174000	682559	79.58	6.94	12	0.07	12051.00	138119.00	1113000	20241022	-13.84	698000	20231214	37.39	1113000	-13.84	20241022	721000	33.01	20240530	1113000	-13.84	20241022	698000	37.39	20231214	0.07	N	207940	2500	1779 억	9430862	N	N	190	N	N
128	20241209	100916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	971000	9000	2	0.94	33994265000	35371	44.67	942000	975000	941000	1250000	674000	962000	961077.27	13.25	-2346	9359	995333	978666	967333	950666	939333	973000	945000	1779	288000	2500	750360	1000	1	71174000	691100	80.57	7.03	12	0.05	12051.00	138119.00	1113000	20241022	-12.76	698000	20231214	39.11	1113000	-12.76	20241022	721000	34.67	20240530	1113000	-12.76	20241022	698000	39.11	20231214	0.07	N	207940	2500	1779 억	9430862	N	N	190	N	N
129	20241209	090912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	955000	-7000	5	-0.73	13809819000	14542	18.36	942000	965000	941000	1250000	674000	962000	949649.75	13.25	-2346	3810	995333	978666	967333	950666	939333	973000	945000	1779	288000	2500	750360	1000	1	71174000	679712	79.25	6.91	12	0.02	12051.00	138119.00	1113000	20241022	-14.20	698000	20231214	36.82	1113000	-14.20	20241022	721000	32.45	20240530	1113000	-14.20	20241022	698000	36.82	20231214	0.07	N	207940	2500	1779 억	9430862	N	N	190	N	N
130	20241206	160909	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	962000	-2000	5	-0.21	76372916000	79021	167.80	970000	984000	956000	1253000	675000	964000	966493.59	13.25	0	2546	987333	975666	969333	957666	951333	973000	955000	1779	289000	2500	751920	1000	1	71174000	684694	79.83	6.97	12	0.11	12051.00	138119.00	1113000	20241022	-13.57	698000	20231214	37.82	1113000	-13.57	20241022	721000	33.43	20240530	1113000	-13.57	20241022	698000	37.82	20231214	0.07	N	207940	2500	1779 억	9433205	N	N	185	N	N
131	20241206	150914	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	965000	1000	2	0.10	67252367000	69544	147.67	970000	984000	956000	1253000	675000	964000	967047.90	13.25	0	3787	987333	975666	969333	957666	951333	973000	955000	1779	289000	2500	751920	1000	1	71174000	686829	80.08	6.99	12	0.10	12051.00	138119.00	1113000	20241022	-13.30	698000	20231214	38.25	1113000	-13.30	20241022	721000	33.84	20240530	1113000	-13.30	20241022	698000	38.25	20231214	0.07	N	207940	2500	1779 억	9433205	N	N	127	N	N
132	20241206	140911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	961000	-3000	5	-0.31	58108301000	60055	127.52	970000	984000	956000	1253000	675000	964000	967584.97	13.25	0	4329	987333	975666	969333	957666	951333	973000	955000	1779	289000	2500	751920	1000	1	71174000	683982	79.74	6.96	12	0.08	12051.00	138119.00	1113000	20241022	-13.66	698000	20231214	37.68	1113000	-13.66	20241022	721000	33.29	20240530	1113000	-13.66	20241022	698000	37.68	20231214	0.07	N	207940	2500	1779 억	9433205	N	N	127	N	N
133	20241206	130912	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	961000	-3000	5	-0.31	49975901000	51588	109.54	970000	984000	956000	1253000	675000	964000	968750.87	13.25	0	4145	987333	975666	969333	957666	951333	973000	955000	1779	289000	2500	751920	1000	1	71174000	683982	79.74	6.96	12	0.07	12051.00	138119.00	1113000	20241022	-13.66	698000	20231214	37.68	1113000	-13.66	20241022	721000	33.29	20240530	1113000	-13.66	20241022	698000	37.68	20231214	0.07	N	207940	2500	1779 억	9433205	N	N	127	N	N
134	20241206	120907	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	966000	2000	2	0.21	42858902000	44203	93.86	970000	984000	956000	1253000	675000	964000	969593.11	13.25	0	6112	987333	975666	969333	957666	951333	973000	955000	1779	289000	2500	751920	1000	1	71174000	687541	80.16	6.99	12	0.06	12051.00	138119.00	1113000	20241022	-13.21	698000	20231214	38.40	1113000	-13.21	20241022	721000	33.98	20240530	1113000	-13.21	20241022	698000	38.40	20231214	0.07	N	207940	2500	1779 억	9433205	N	N	127	N	N
135	20241206	110903	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	966000	2000	2	0.21	34534514000	35605	75.61	970000	984000	956000	1253000	675000	964000	969935.06	13.25	0	5549	987333	975666	969333	957666	951333	973000	955000	1779	289000	2500	751920	1000	1	71174000	687541	80.16	6.99	12	0.05	12051.00	138119.00	1113000	20241022	-13.21	698000	20231214	38.40	1113000	-13.21	20241022	721000	33.98	20240530	1113000	-13.21	20241022	698000	38.40	20231214	0.07	N	207940	2500	1779 억	9433205	N	N	127	N	N
136	20241206	100904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	973000	9000	2	0.93	18936149000	19413	41.22	970000	984000	964000	1253000	675000	964000	975438.87	13.25	0	4706	987333	975666	969333	957666	951333	973000	955000	1779	289000	2500	751920	1000	1	71174000	692523	80.74	7.04	12	0.03	12051.00	138119.00	1113000	20241022	-12.58	698000	20231214	39.40	1113000	-12.58	20241022	721000	34.95	20240530	1113000	-12.58	20241022	698000	39.40	20231214	0.07	N	207940	2500	1779 억	9433205	N	N	127	N	N
137	20241206	090911	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	972000	8000	2	0.83	2974191000	3068	6.51	970000	973000	964000	1253000	675000	964000	969430.48	13.25	0	327	987333	975666	969333	957666	951333	973000	955000	1779	289000	2500	751920	1000	1	71174000	691811	80.66	7.04	12	0.00	12051.00	138119.00	1113000	20241022	-12.67	698000	20231214	39.26	1113000	-12.67	20241022	721000	34.81	20240530	1113000	-12.67	20241022	698000	39.26	20231214	0.07	N	207940	2500	1779 억	9433205	N	N	127	N	N
138	20241205	160853	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	964000	3000	2	0.31	45443806000	46861	51.82	964000	981000	963000	1249000	673000	961000	969768.57	13.23	-2300	-3601	987666	974332	957666	944332	927666	981000	951000	1779	288000	2500	749580	1000	1	71174000	686117	79.99	6.98	12	0.07	12051.00	138119.00	1113000	20241022	-13.39	698000	20231214	38.11	1113000	-13.39	20241022	721000	33.70	20240530	1113000	-13.39	20241022	698000	38.11	20231214	0.07	N	207940	2500	1779 억	9414702	N	N	127	N	N
139	20241205	150859	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	967000	6000	2	0.62	40470091000	41705	46.12	964000	981000	963000	1249000	673000	961000	970389.43	13.23	-2300	-3586	987666	974332	957666	944332	927666	981000	951000	1779	288000	2500	749580	1000	1	71174000	688253	80.24	7.00	12	0.06	12051.00	138119.00	1113000	20241022	-13.12	698000	20231214	38.54	1113000	-13.12	20241022	721000	34.12	20240530	1113000	-13.12	20241022	698000	38.54	20231214	0.07	N	207940	2500	1779 억	9414702	N	N	186	N	N
140	20241205	140845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	973000	12000	2	1.25	31132523000	32064	35.46	964000	981000	964000	1249000	673000	961000	970949.44	13.23	-2300	-1898	987666	974332	957666	944332	927666	981000	951000	1779	288000	2500	749580	1000	1	71174000	692523	80.74	7.04	12	0.05	12051.00	138119.00	1113000	20241022	-12.58	698000	20231214	39.40	1113000	-12.58	20241022	721000	34.95	20240530	1113000	-12.58	20241022	698000	39.40	20231214	0.07	N	207940	2500	1779 억	9414702	N	N	186	N	N
141	20241205	130855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	971000	10000	2	1.04	26388221000	27178	30.05	964000	981000	964000	1249000	673000	961000	970940.50	13.23	-2300	-1676	987666	974332	957666	944332	927666	981000	951000	1779	288000	2500	749580	1000	1	71174000	691100	80.57	7.03	12	0.04	12051.00	138119.00	1113000	20241022	-12.76	698000	20231214	39.11	1113000	-12.76	20241022	721000	34.67	20240530	1113000	-12.76	20241022	698000	39.11	20231214	0.07	N	207940	2500	1779 억	9414702	N	N	186	N	N
142	20241205	120855	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	970000	9000	2	0.94	22768364000	23451	25.93	964000	981000	964000	1249000	673000	961000	970890.96	13.23	-2300	-1841	987666	974332	957666	944332	927666	981000	951000	1779	288000	2500	749580	1000	1	71174000	690388	80.49	7.02	12	0.03	12051.00	138119.00	1113000	20241022	-12.85	698000	20231214	38.97	1113000	-12.85	20241022	721000	34.54	20240530	1113000	-12.85	20241022	698000	38.97	20231214	0.07	N	207940	2500	1779 억	9414702	N	N	186	N	N
143	20241205	110854	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	973000	12000	2	1.25	19382725000	19966	22.08	964000	981000	964000	1249000	673000	961000	970786.59	13.23	-2300	-1216	987666	974332	957666	944332	927666	981000	951000	1779	288000	2500	749580	1000	1	71174000	692523	80.74	7.04	12	0.03	12051.00	138119.00	1113000	20241022	-12.58	698000	20231214	39.40	1113000	-12.58	20241022	721000	34.95	20240530	1113000	-12.58	20241022	698000	39.40	20231214	0.07	N	207940	2500	1779 억	9414702	N	N	186	N	N
144	20241205	100851	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	968000	7000	2	0.73	14972667000	15416	17.05	964000	981000	964000	1249000	673000	961000	971242.02	13.23	-2300	-602	987666	974332	957666	944332	927666	981000	951000	1779	288000	2500	749580	1000	1	71174000	688964	80.33	7.01	12	0.02	12051.00	138119.00	1113000	20241022	-13.03	698000	20231214	38.68	1113000	-13.03	20241022	721000	34.26	20240530	1113000	-13.03	20241022	698000	38.68	20231214	0.07	N	207940	2500	1779 억	9414702	N	N	186	N	N
145	20241205	090858	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	973000	12000	2	1.25	3092691000	3198	3.54	964000	974000	964000	1249000	673000	961000	967070.36	13.23	-2300	-52	987666	974332	957666	944332	927666	981000	951000	1779	288000	2500	749580	1000	1	71174000	692523	80.74	7.04	12	0.00	12051.00	138119.00	1113000	20241022	-12.58	698000	20231214	39.40	1113000	-12.58	20241022	721000	34.95	20240530	1113000	-12.58	20241022	698000	39.40	20231214	0.07	N	207940	2500	1779 억	9414702	N	N	186	N	N
146	20241204	160839	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	961000	-6000	5	-0.62	80553208000	84126	98.57	953000	971000	941000	1257000	677000	967000	957525.83	13.22	0	1235	1001000	984000	974000	957000	947000	979000	952000	1779	290000	2500	754260	1000	1	71174000	683982	79.74	6.96	12	0.12	12051.00	138119.00	1113000	20241022	-13.66	698000	20231214	37.68	1113000	-13.66	20241022	721000	33.29	20240530	1113000	-13.66	20241022	698000	37.68	20231214	0.07	N	207940	2500	1779 억	9407919	N	N	186	N	N
147	20241204	150840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	970000	3000	2	0.31	67954720000	71038	83.23	953000	971000	941000	1257000	677000	967000	956595.29	13.22	0	640	1001000	984000	974000	957000	947000	979000	952000	1779	290000	2500	754260	1000	1	71174000	690388	80.49	7.02	12	0.10	12051.00	138119.00	1113000	20241022	-12.85	698000	20231214	38.97	1113000	-12.85	20241022	721000	34.54	20240530	1113000	-12.85	20241022	698000	38.97	20231214	0.07	N	207940	2500	1779 억	9407919	N	N	940	N	N
148	20241204	140841	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	957000	-10000	5	-1.03	54085870000	56687	66.42	953000	966000	941000	1257000	677000	967000	954111.90	13.22	0	-2308	1001000	984000	974000	957000	947000	979000	952000	1779	290000	2500	754260	1000	1	71174000	681135	79.41	6.93	12	0.08	12051.00	138119.00	1113000	20241022	-14.02	698000	20231214	37.11	1113000	-14.02	20241022	721000	32.73	20240530	1113000	-14.02	20241022	698000	37.11	20231214	0.07	N	207940	2500	1779 억	9407919	N	N	940	N	N
149	20241204	130835	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	960000	-7000	5	-0.72	49494950000	51901	60.81	953000	966000	941000	1257000	677000	967000	953638.97	13.22	0	-657	1001000	984000	974000	957000	947000	979000	952000	1779	290000	2500	754260	1000	1	71174000	683270	79.66	6.95	12	0.07	12051.00	138119.00	1113000	20241022	-13.75	698000	20231214	37.54	1113000	-13.75	20241022	721000	33.15	20240530	1113000	-13.75	20241022	698000	37.54	20231214	0.07	N	207940	2500	1779 억	9407919	N	N	940	N	N
150	20241204	120830	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	962000	-5000	5	-0.52	46252327000	48520	56.85	953000	966000	941000	1257000	677000	967000	953260.30	13.22	0	479	1001000	984000	974000	957000	947000	979000	952000	1779	290000	2500	754260	1000	1	71174000	684694	79.83	6.97	12	0.07	12051.00	138119.00	1113000	20241022	-13.57	698000	20231214	37.82	1113000	-13.57	20241022	721000	33.43	20240530	1113000	-13.57	20241022	698000	37.82	20231214	0.07	N	207940	2500	1779 억	9407919	N	N	940	N	N
151	20241204	110823	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	957000	-10000	5	-1.03	41287124000	43334	50.77	953000	966000	941000	1257000	677000	967000	952761.84	13.22	0	-573	1001000	984000	974000	957000	947000	979000	952000	1779	290000	2500	754260	1000	1	71174000	681135	79.41	6.93	12	0.06	12051.00	138119.00	1113000	20241022	-14.02	698000	20231214	37.11	1113000	-14.02	20241022	721000	32.73	20240530	1113000	-14.02	20241022	698000	37.11	20231214	0.07	N	207940	2500	1779 억	9407919	N	N	940	N	N
152	20241204	100828	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	946000	-21000	5	-2.17	33854059000	35520	41.62	953000	966000	941000	1257000	677000	967000	953094.59	13.22	0	-941	1001000	984000	974000	957000	947000	979000	952000	1779	290000	2500	754260	1000	1	71174000	673306	78.50	6.85	12	0.05	12051.00	138119.00	1113000	20241022	-15.00	698000	20231214	35.53	1113000	-15.00	20241022	721000	31.21	20240530	1113000	-15.00	20241022	698000	35.53	20231214	0.07	N	207940	2500	1779 억	9407919	N	N	940	N	N
153	20241204	090845	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	959000	-8000	5	-0.83	11605214000	12157	14.24	953000	962000	951000	1257000	677000	967000	954601.47	13.22	0	1478	1001000	984000	974000	957000	947000	979000	952000	1779	290000	2500	754260	1000	1	71174000	682559	79.58	6.94	12	0.02	12051.00	138119.00	1113000	20241022	-13.84	698000	20231214	37.39	1113000	-13.84	20241022	721000	33.01	20240530	1113000	-13.84	20241022	698000	37.39	20231214	0.07	N	207940	2500	1779 억	9407919	N	N	940	N	N
154	20241203	160916	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	967000	-4000	5	-0.41	68285707000	70093	137.76	983000	991000	964000	1262000	680000	971000	974229.78	13.22	0	-10189	1007000	989000	977000	959000	947000	983000	953000	1779	291000	2500	757380	1000	1	71174000	688253	80.24	7.00	12	0.10	12051.00	138119.00	1113000	20241022	-13.12	698000	20231214	38.54	1113000	-13.12	20241022	721000	34.12	20240530	1113000	-13.12	20241022	698000	38.54	20231214	0.07	N	207940	2500	1779 억	9411735	N	N	940	N	N
155	20241203	150952	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	967000	-4000	5	-0.41	60053893000	61581	121.03	983000	991000	964000	1262000	680000	971000	975202.06	13.22	0	-10861	1007000	989000	977000	959000	947000	983000	953000	1779	291000	2500	757380	1000	1	71174000	688253	80.24	7.00	12	0.09	12051.00	138119.00	1113000	20241022	-13.12	698000	20231214	38.54	1113000	-13.12	20241022	721000	34.12	20240530	1113000	-13.12	20241022	698000	38.54	20231214	0.07	N	207940	2500	1779 억	9411735	N	N	293	N	N
156	20241203	140933	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	965000	-6000	5	-0.62	49023901000	50177	98.62	983000	991000	964000	1262000	680000	971000	977020.09	13.22	0	-10947	1007000	989000	977000	959000	947000	983000	953000	1779	291000	2500	757380	1000	1	71174000	686829	80.08	6.99	12	0.07	12051.00	138119.00	1113000	20241022	-13.30	698000	20231214	38.25	1113000	-13.30	20241022	721000	33.84	20240530	1113000	-13.30	20241022	698000	38.25	20231214	0.07	N	207940	2500	1779 억	9411735	N	N	293	N	N
157	20241203	130935	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	978000	7000	2	0.72	34282965000	34952	68.69	983000	991000	970000	1262000	680000	971000	980860.16	13.22	0	-6677	1007000	989000	977000	959000	947000	983000	953000	1779	291000	2500	757380	1000	1	71174000	696082	81.16	7.08	12	0.05	12051.00	138119.00	1113000	20241022	-12.13	698000	20231214	40.11	1113000	-12.13	20241022	721000	35.64	20240530	1113000	-12.13	20241022	698000	40.11	20231214	0.07	N	207940	2500	1779 억	9411735	N	N	293	N	N
158	20241203	120947	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	979000	8000	2	0.82	30536098000	31123	61.17	983000	991000	970000	1262000	680000	971000	981144.45	13.22	0	-5134	1007000	989000	977000	959000	947000	983000	953000	1779	291000	2500	757380	1000	1	71174000	696793	81.24	7.09	12	0.04	12051.00	138119.00	1113000	20241022	-12.04	698000	20231214	40.26	1113000	-12.04	20241022	721000	35.78	20240530	1113000	-12.04	20241022	698000	40.26	20231214	0.07	N	207940	2500	1779 억	9411735	N	N	293	N	N
159	20241203	110929	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	981000	10000	2	1.03	24911003000	25381	49.88	983000	991000	970000	1262000	680000	971000	981484.81	13.22	0	-4001	1007000	989000	977000	959000	947000	983000	953000	1779	291000	2500	757380	1000	1	71174000	698217	81.40	7.10	12	0.04	12051.00	138119.00	1113000	20241022	-11.86	698000	20231214	40.54	1113000	-11.86	20241022	721000	36.06	20240530	1113000	-11.86	20241022	698000	40.54	20231214	0.07	N	207940	2500	1779 억	9411735	N	N	293	N	N
160	20241203	100913	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	987000	16000	2	1.65	18714863000	19086	37.51	983000	991000	970000	1262000	680000	971000	980557.49	13.22	0	-2670	1007000	989000	977000	959000	947000	983000	953000	1779	291000	2500	757380	1000	1	71174000	702487	81.90	7.15	12	0.03	12051.00	138119.00	1113000	20241022	-11.32	698000	20231214	41.40	1113000	-11.32	20241022	721000	36.89	20240530	1113000	-11.32	20241022	698000	41.40	20231214	0.07	N	207940	2500	1779 억	9411735	N	N	293	N	N
161	20241203	090904	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	973000	2000	2	0.21	5241142000	5366	10.55	983000	985000	970000	1262000	680000	971000	976738.06	13.22	0	-1181	1007000	989000	977000	959000	947000	983000	953000	1779	291000	2500	757380	1000	1	71174000	692523	80.74	7.04	12	0.01	12051.00	138119.00	1113000	20241022	-12.58	698000	20231214	39.40	1113000	-12.58	20241022	721000	34.95	20240530	1113000	-12.58	20241022	698000	39.40	20231214	0.07	N	207940	2500	1779 억	9411735	N	N	293	N	N
162	20241202	160852	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	971000	-4000	5	-0.41	49479722000	50591	60.77	988000	995000	965000	1267000	683000	975000	978046.85	13.21	0	-1545	1019000	997000	985000	963000	951000	991000	957000	1779	292000	2500	760500	1000	1	71174000	691100	80.57	7.03	12	0.07	12051.00	138119.00	1113000	20241022	-12.76	698000	20231214	39.11	1113000	-12.76	20241022	721000	34.67	20240530	1113000	-12.76	20241022	698000	39.11	20231214	0.08	N	207940	2500	1779 억	9400196	N	N	293	N	N
163	20241202	150958	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	976000	1000	2	0.10	40715489000	41569	49.94	988000	995000	965000	1267000	683000	975000	979468.04	13.21	0	-3761	1019000	997000	985000	963000	951000	991000	957000	1779	292000	2500	760500	1000	1	71174000	694658	80.99	7.07	12	0.06	12051.00	138119.00	1113000	20241022	-12.31	698000	20231214	39.83	1113000	-12.31	20241022	721000	35.37	20240530	1113000	-12.31	20241022	698000	39.83	20231214	0.08	N	207940	2500	1779 억	9400196	N	N	171	N	N
164	20241202	140919	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	975000	0	3	0.00	36189536000	36932	44.37	988000	995000	965000	1267000	683000	975000	979896.99	13.21	0	-2330	1019000	997000	985000	963000	951000	991000	957000	1779	292000	2500	760500	1000	1	71174000	693947	80.91	7.06	12	0.05	12051.00	138119.00	1113000	20241022	-12.40	698000	20231214	39.68	1113000	-12.40	20241022	721000	35.23	20240530	1113000	-12.40	20241022	698000	39.68	20231214	0.08	N	207940	2500	1779 억	9400196	N	N	171	N	N
165	20241202	130902	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	973000	-2000	5	-0.21	31795663000	32431	38.96	988000	995000	965000	1267000	683000	975000	980410.24	13.21	0	-1264	1019000	997000	985000	963000	951000	991000	957000	1779	292000	2500	760500	1000	1	71174000	692523	80.74	7.04	12	0.05	12051.00	138119.00	1113000	20241022	-12.58	698000	20231214	39.40	1113000	-12.58	20241022	721000	34.95	20240530	1113000	-12.58	20241022	698000	39.40	20231214	0.08	N	207940	2500	1779 억	9400196	N	N	171	N	N
166	20241202	120922	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	966000	-9000	5	-0.92	28938131000	29481	35.42	988000	995000	965000	1267000	683000	975000	981586.69	13.21	0	-495	1019000	997000	985000	963000	951000	991000	957000	1779	292000	2500	760500	1000	1	71174000	687541	80.16	6.99	12	0.04	12051.00	138119.00	1113000	20241022	-13.21	698000	20231214	38.40	1113000	-13.21	20241022	721000	33.98	20240530	1113000	-13.21	20241022	698000	38.40	20231214	0.08	N	207940	2500	1779 억	9400196	N	N	171	N	N
167	20241202	110832	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	969000	-6000	5	-0.62	26200367000	26654	32.02	988000	995000	969000	1267000	683000	975000	982981.88	13.21	0	78	1019000	997000	985000	963000	951000	991000	957000	1779	292000	2500	760500	1000	1	71174000	689676	80.41	7.02	12	0.04	12051.00	138119.00	1113000	20241022	-12.94	698000	20231214	38.83	1113000	-12.94	20241022	721000	34.40	20240530	1113000	-12.94	20241022	698000	38.83	20231214	0.08	N	207940	2500	1779 억	9400196	N	N	171	N	N
168	20241202	100844	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	975000	0	3	0.00	19731547000	20019	24.05	988000	995000	975000	1267000	683000	975000	985643.12	13.21	0	885	1019000	997000	985000	963000	951000	991000	957000	1779	292000	2500	760500	1000	1	71174000	693947	80.91	7.06	12	0.03	12051.00	138119.00	1113000	20241022	-12.40	698000	20231214	39.68	1113000	-12.40	20241022	721000	35.23	20240530	1113000	-12.40	20241022	698000	39.68	20231214	0.08	N	207940	2500	1779 억	9400196	N	N	171	N	N
169	20241202	090840	55	20.00	KOSPI200	의약품	N	N	N	Y	40	Y	990000	15000	2	1.54	8893641000	8993	10.80	988000	995000	983000	1267000	683000	975000	988957.73	13.21	0	1528	1019000	997000	985000	963000	951000	991000	957000	1779	292000	2500	760500	1000	1	71174000	704623	82.15	7.17	12	0.01	12051.00	138119.00	1113000	20241022	-11.05	698000	20231214	41.83	1113000	-11.05	20241022	721000	37.31	20240530	1113000	-11.05	20241022	698000	41.83	20231214	0.08	N	207940	2500	1779 억	9400196	N	N	171	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History