KissMeData/003090/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 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	160144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	1150	2	5.62	1544320900	71473	251.90	20650	22100	20450	26550	14350	20450	21607.07	5.58	21747	26235	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12559	8.23	1.24	12	0.12	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
3	20241231	150144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	1150	2	5.62	1544320900	71473	251.90	20650	22100	20450	26550	14350	20450	21607.07	5.58	21747	26235	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12559	8.23	1.24	12	0.12	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
4	20241231	140144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	1150	2	5.62	1544320900	71473	251.90	20650	22100	20450	26550	14350	20450	21607.07	5.58	21747	26235	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12559	8.23	1.24	12	0.12	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
5	20241231	130144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	1150	2	5.62	1544320900	71473	251.90	20650	22100	20450	26550	14350	20450	21607.07	5.58	21747	26235	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12559	8.23	1.24	12	0.12	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
6	20241231	120144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	1150	2	5.62	1544320900	71473	251.90	20650	22100	20450	26550	14350	20450	21607.07	5.58	21747	26235	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12559	8.23	1.24	12	0.12	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
7	20241231	110143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	1150	2	5.62	1544320900	71473	251.90	20650	22100	20450	26550	14350	20450	21607.07	5.58	21747	26235	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12559	8.23	1.24	12	0.12	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
8	20241231	100144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	1150	2	5.62	1544320900	71473	251.90	20650	22100	20450	26550	14350	20450	21607.07	5.58	21747	26235	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12559	8.23	1.24	12	0.12	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
9	20241231	090145	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	1150	2	5.62	1544320900	71473	251.90	20650	22100	20450	26550	14350	20450	21607.07	5.58	21747	26235	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12559	8.23	1.24	12	0.12	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3245682	N	N	225	N	N
10	20241230	160143	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21600	1150	2	5.62	1544149400	71465	251.88	20650	22100	20450	26550	14350	20450	21607.07	5.54	0	26235	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12559	8.23	1.24	12	0.12	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.31	N	003090	500	290 억	3223935	N	N	225	N	N
11	20241230	150144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21650	1200	2	5.87	1407535900	65155	229.64	20650	22100	20450	26550	14350	20450	21602.88	5.54	0	24907	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12588	8.24	1.25	12	0.11	2626.00	17385.00	28100	20241018	-22.95	15050	20240627	43.85	28100	-22.95	20241018	15050	43.85	20240627	28100	-22.95	20241018	15050	43.85	20240627	0.31	N	003090	500	290 억	3223935	N	N	379	N	N
12	20241230	140144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21800	1350	2	6.60	1243948050	57598	203.00	20650	22100	20450	26550	14350	20450	21597.07	5.54	0	20998	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12675	8.30	1.25	12	0.10	2626.00	17385.00	28100	20241018	-22.42	15050	20240627	44.85	28100	-22.42	20241018	15050	44.85	20240627	28100	-22.42	20241018	15050	44.85	20240627	0.31	N	003090	500	290 억	3223935	N	N	379	N	N
13	20241230	130144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21750	1300	2	6.36	1184165550	54846	193.30	20650	22100	20450	26550	14350	20450	21590.74	5.54	0	20148	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12646	8.28	1.25	12	0.09	2626.00	17385.00	28100	20241018	-22.60	15050	20240627	44.52	28100	-22.60	20241018	15050	44.52	20240627	28100	-22.60	20241018	15050	44.52	20240627	0.31	N	003090	500	290 억	3223935	N	N	379	N	N
14	20241230	120144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21900	1450	2	7.09	1156218200	53560	188.77	20650	22100	20450	26550	14350	20450	21587.35	5.54	0	20085	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12733	8.34	1.26	12	0.09	2626.00	17385.00	28100	20241018	-22.06	15050	20240627	45.51	28100	-22.06	20241018	15050	45.51	20240627	28100	-22.06	20241018	15050	45.51	20240627	0.31	N	003090	500	290 억	3223935	N	N	379	N	N
15	20241230	110144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	21900	1450	2	7.09	1074266450	49822	175.60	20650	22100	20450	26550	14350	20450	21562.09	5.54	0	18996	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12733	8.34	1.26	12	0.09	2626.00	17385.00	28100	20241018	-22.06	15050	20240627	45.51	28100	-22.06	20241018	15050	45.51	20240627	28100	-22.06	20241018	15050	45.51	20240627	0.31	N	003090	500	290 억	3223935	N	N	379	N	N
16	20241230	100144	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	22000	1550	2	7.58	982832850	45643	160.87	20650	22100	20450	26550	14350	20450	21533.05	5.54	0	18303	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	12791	8.38	1.27	12	0.08	2626.00	17385.00	28100	20241018	-21.71	15050	20240627	46.18	28100	-21.71	20241018	15050	46.18	20240627	28100	-21.71	20241018	15050	46.18	20240627	0.31	N	003090	500	290 억	3223935	N	N	379	N	N
17	20241230	090145	55	30.00	KOSPI200	제약	N	N	N	Y	40	N	20450	0	3	0.00	25688700	1254	4.42	20650	20650	20450	26550	14350	20450	20485.41	5.54	0	1087	21183	20816	20533	20166	19883	20675	20025	291	6100	500	14720	50	1	58141980	11890	7.79	1.18	12	0.00	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	28100	-27.22	20241018	15050	35.88	20240627	28100	-27.22	20241018	15050	35.88	20240627	0.31	N	003090	500	290 억	3223935	N	N	379	N	N
18	20241227	160144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	-450	5	-2.15	581384800	28358	130.75	20700	20900	20250	27150	14650	20900	20501.62	5.55	0	-2773	21433	21166	20933	20666	20433	21050	20550	291	6250	500	15040	50	1	58141980	11890	7.79	1.18	12	0.05	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	28100	-27.22	20241018	15050	35.88	20240627	28100	-27.22	20241018	15050	35.88	20240627	0.30	N	003090	500	290 억	3225766	N	N	379	N	N
19	20241227	150143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20600	-300	5	-1.44	500262000	24393	112.47	20700	20900	20250	27150	14650	20900	20508.42	5.55	0	-1364	21433	21166	20933	20666	20433	21050	20550	291	6250	500	15040	50	1	58141980	11977	7.84	1.18	12	0.04	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	28100	-26.69	20241018	15050	36.88	20240627	28100	-26.69	20241018	15050	36.88	20240627	0.30	N	003090	500	290 억	3225766	N	N	100	N	N
20	20241227	140145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	-400	5	-1.91	448108050	21849	100.74	20700	20900	20250	27150	14650	20900	20509.32	5.55	0	-1015	21433	21166	20933	20666	20433	21050	20550	291	6250	500	15040	50	1	58141980	11919	7.81	1.18	12	0.04	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	28100	-27.05	20241018	15050	36.21	20240627	28100	-27.05	20241018	15050	36.21	20240627	0.30	N	003090	500	290 억	3225766	N	N	100	N	N
21	20241227	130144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	-400	5	-1.91	406684800	19824	91.40	20700	20900	20250	27150	14650	20900	20514.77	5.55	0	-1621	21433	21166	20933	20666	20433	21050	20550	291	6250	500	15040	50	1	58141980	11919	7.81	1.18	12	0.03	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	28100	-27.05	20241018	15050	36.21	20240627	28100	-27.05	20241018	15050	36.21	20240627	0.30	N	003090	500	290 억	3225766	N	N	100	N	N
22	20241227	120143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20300	-600	5	-2.87	360555200	17561	80.97	20700	20900	20250	27150	14650	20900	20531.59	5.55	0	-2129	21433	21166	20933	20666	20433	21050	20550	291	6250	500	15040	50	1	58141980	11803	7.73	1.17	12	0.03	2626.00	17385.00	28100	20241018	-27.76	15050	20240627	34.88	28100	-27.76	20241018	15050	34.88	20240627	28100	-27.76	20241018	15050	34.88	20240627	0.30	N	003090	500	290 억	3225766	N	N	100	N	N
23	20241227	110144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	-450	5	-2.15	236499350	11483	52.94	20700	20900	20450	27150	14650	20900	20595.61	5.55	0	-112	21433	21166	20933	20666	20433	21050	20550	291	6250	500	15040	50	1	58141980	11890	7.79	1.18	12	0.02	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	28100	-27.22	20241018	15050	35.88	20240627	28100	-27.22	20241018	15050	35.88	20240627	0.30	N	003090	500	290 억	3225766	N	N	100	N	N
24	20241227	100143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20550	-350	5	-1.67	134853550	6540	30.15	20700	20900	20500	27150	14650	20900	20619.81	5.55	0	-805	21433	21166	20933	20666	20433	21050	20550	291	6250	500	15040	50	1	58141980	11948	7.83	1.18	12	0.01	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	28100	-26.87	20241018	15050	36.54	20240627	28100	-26.87	20241018	15050	36.54	20240627	0.30	N	003090	500	290 억	3225766	N	N	100	N	N
25	20241227	090144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-200	5	-0.96	6011800	290	1.34	20700	20800	20700	27150	14650	20900	20730.34	5.55	0	163	21433	21166	20933	20666	20433	21050	20550	291	6250	500	15040	50	1	58141980	12035	7.88	1.19	12	0.00	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	28100	-26.33	20241018	15050	37.54	20240627	28100	-26.33	20241018	15050	37.54	20240627	0.30	N	003090	500	290 억	3225766	N	N	100	N	N
26	20241226	160143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	-50	5	-0.24	438376000	20926	118.07	20950	21200	20700	27200	14700	20950	20948.87	5.55	0	1828	21450	21200	21000	20750	20550	21175	20725	291	6250	500	15080	50	1	58141980	12152	7.96	1.20	12	0.04	2626.00	17385.00	28100	20241018	-25.62	15050	20240627	38.87	28100	-25.62	20241018	15050	38.87	20240627	28100	-25.62	20241018	15050	38.87	20240627	0.31	N	003090	500	290 억	3224611	N	N	100	N	N
27	20241226	150143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	-150	5	-0.72	365214450	17421	98.29	20950	21200	20700	27200	14700	20950	20964.03	5.55	0	2341	21450	21200	21000	20750	20550	21175	20725	291	6250	500	15080	50	1	58141980	12094	7.92	1.20	12	0.03	2626.00	17385.00	28100	20241018	-25.98	15050	20240627	38.21	28100	-25.98	20241018	15050	38.21	20240627	28100	-25.98	20241018	15050	38.21	20240627	0.31	N	003090	500	290 억	3224611	N	N	250	N	N
28	20241226	140143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	-150	5	-0.72	279364150	13288	74.97	20950	21200	20800	27200	14700	20950	21023.79	5.55	0	645	21450	21200	21000	20750	20550	21175	20725	291	6250	500	15080	50	1	58141980	12094	7.92	1.20	12	0.02	2626.00	17385.00	28100	20241018	-25.98	15050	20240627	38.21	28100	-25.98	20241018	15050	38.21	20240627	28100	-25.98	20241018	15050	38.21	20240627	0.31	N	003090	500	290 억	3224611	N	N	250	N	N
29	20241226	130143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	0	3	0.00	244519100	11619	65.56	20950	21200	20850	27200	14700	20950	21044.76	5.55	0	410	21450	21200	21000	20750	20550	21175	20725	291	6250	500	15080	50	1	58141980	12181	7.98	1.21	12	0.02	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.31	N	003090	500	290 억	3224611	N	N	250	N	N
30	20241226	120144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	0	3	0.00	197543150	9375	52.89	20950	21200	20900	27200	14700	20950	21071.27	5.55	0	52	21450	21200	21000	20750	20550	21175	20725	291	6250	500	15080	50	1	58141980	12181	7.98	1.21	12	0.02	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.31	N	003090	500	290 억	3224611	N	N	250	N	N
31	20241226	110143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	100	2	0.48	163630650	7757	43.77	20950	21200	20950	27200	14700	20950	21094.58	5.55	0	-548	21450	21200	21000	20750	20550	21175	20725	291	6250	500	15080	50	1	58141980	12239	8.02	1.21	12	0.01	2626.00	17385.00	28100	20241018	-25.09	15050	20240627	39.87	28100	-25.09	20241018	15050	39.87	20240627	28100	-25.09	20241018	15050	39.87	20240627	0.31	N	003090	500	290 억	3224611	N	N	250	N	N
32	20241226	100143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	50	2	0.24	120086200	5685	32.08	20950	21200	20950	27200	14700	20950	21123.34	5.55	0	-1206	21450	21200	21000	20750	20550	21175	20725	291	6250	500	15080	50	1	58141980	12210	8.00	1.21	12	0.01	2626.00	17385.00	28100	20241018	-25.27	15050	20240627	39.53	28100	-25.27	20241018	15050	39.53	20240627	28100	-25.27	20241018	15050	39.53	20240627	0.31	N	003090	500	290 억	3224611	N	N	250	N	N
33	20241226	090143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	150	2	0.72	2683500	128	0.72	20950	21100	20950	27200	14700	20950	20964.84	5.55	0	-39	21450	21200	21000	20750	20550	21175	20725	291	6250	500	15080	50	1	58141980	12268	8.04	1.21	12	0.00	2626.00	17385.00	28100	20241018	-24.91	15050	20240627	40.20	28100	-24.91	20241018	15050	40.20	20240627	28100	-24.91	20241018	15050	40.20	20240627	0.31	N	003090	500	290 억	3224611	N	N	250	N	N
34	20241224	160143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-200	5	-0.95	370881100	17701	72.14	20950	21250	20800	27450	14850	21150	20952.55	5.57	0	324	21683	21416	20933	20666	20183	21550	20800	291	6300	500	15220	50	1	58141980	12181	7.98	1.21	12	0.03	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.31	N	003090	500	290 억	3238801	N	N	250	N	N
35	20241224	150143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-200	5	-0.95	346441400	16536	67.39	20950	21250	20800	27450	14850	21150	20950.74	5.57	0	649	21683	21416	20933	20666	20183	21550	20800	291	6300	500	15220	50	1	58141980	12181	7.98	1.21	12	0.03	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.31	N	003090	500	290 억	3238801	N	N	228	N	N
36	20241224	140142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21200	50	2	0.24	256711500	12252	49.93	20950	21250	20800	27450	14850	21150	20952.62	5.57	0	1727	21683	21416	20933	20666	20183	21550	20800	291	6300	500	15220	50	1	58141980	12326	8.07	1.22	12	0.02	2626.00	17385.00	28100	20241018	-24.56	15050	20240627	40.86	28100	-24.56	20241018	15050	40.86	20240627	28100	-24.56	20241018	15050	40.86	20240627	0.31	N	003090	500	290 억	3238801	N	N	228	N	N
37	20241224	130143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-200	5	-0.95	205397600	9812	39.99	20950	21250	20800	27450	14850	21150	20933.31	5.57	0	252	21683	21416	20933	20666	20183	21550	20800	291	6300	500	15220	50	1	58141980	12181	7.98	1.21	12	0.02	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.31	N	003090	500	290 억	3238801	N	N	228	N	N
38	20241224	120143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	-250	5	-1.18	176960600	8448	34.43	20950	21250	20800	27450	14850	21150	20947.04	5.57	0	-279	21683	21416	20933	20666	20183	21550	20800	291	6300	500	15220	50	1	58141980	12152	7.96	1.20	12	0.01	2626.00	17385.00	28100	20241018	-25.62	15050	20240627	38.87	28100	-25.62	20241018	15050	38.87	20240627	28100	-25.62	20241018	15050	38.87	20240627	0.31	N	003090	500	290 억	3238801	N	N	228	N	N
39	20241224	110143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-200	5	-0.95	136321350	6500	26.49	20950	21250	20850	27450	14850	21150	20972.52	5.57	0	-906	21683	21416	20933	20666	20183	21550	20800	291	6300	500	15220	50	1	58141980	12181	7.98	1.21	12	0.01	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.31	N	003090	500	290 억	3238801	N	N	228	N	N
40	20241224	100142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-200	5	-0.95	111231300	5305	21.62	20950	21250	20850	27450	14850	21150	20967.26	5.57	0	-1066	21683	21416	20933	20666	20183	21550	20800	291	6300	500	15220	50	1	58141980	12181	7.98	1.21	12	0.01	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.31	N	003090	500	290 억	3238801	N	N	228	N	N
41	20241224	090144	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21200	50	2	0.24	6850850	325	1.32	20950	21250	20950	27450	14850	21150	21079.54	5.57	0	12	21683	21416	20933	20666	20183	21550	20800	291	6300	500	15220	50	1	58141980	12326	8.07	1.22	12	0.00	2626.00	17385.00	28100	20241018	-24.56	15050	20240627	40.86	28100	-24.56	20241018	15050	40.86	20240627	28100	-24.56	20241018	15050	40.86	20240627	0.31	N	003090	500	290 억	3238801	N	N	228	N	N
42	20241223	160142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	750	2	3.68	512195700	24525	57.92	20600	21200	20450	26500	14300	20400	20884.61	5.57	-1798	4645	20686	20542	20256	20112	19826	20615	20185	291	6100	500	14680	50	1	58141980	12297	8.05	1.22	12	0.04	2626.00	17385.00	28100	20241018	-24.73	15050	20240627	40.53	28100	-24.73	20241018	15050	40.53	20240627	28100	-24.73	20241018	15050	40.53	20240627	0.28	N	003090	500	290 억	3236369	N	N	228	N	N
43	20241223	150143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	600	2	2.94	420358900	20175	47.65	20600	21200	20450	26500	14300	20400	20835.63	5.57	-1798	3721	20686	20542	20256	20112	19826	20615	20185	291	6100	500	14680	50	1	58141980	12210	8.00	1.21	12	0.03	2626.00	17385.00	28100	20241018	-25.27	15050	20240627	39.53	28100	-25.27	20241018	15050	39.53	20240627	28100	-25.27	20241018	15050	39.53	20240627	0.28	N	003090	500	290 억	3236369	N	N	296	N	N
44	20241223	140142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	650	2	3.19	357441050	17189	40.59	20600	21100	20450	26500	14300	20400	20794.76	5.57	-1798	3769	20686	20542	20256	20112	19826	20615	20185	291	6100	500	14680	50	1	58141980	12239	8.02	1.21	12	0.03	2626.00	17385.00	28100	20241018	-25.09	15050	20240627	39.87	28100	-25.09	20241018	15050	39.87	20240627	28100	-25.09	20241018	15050	39.87	20240627	0.28	N	003090	500	290 억	3236369	N	N	296	N	N
45	20241223	130143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20850	450	2	2.21	234504750	11326	26.75	20600	20850	20450	26500	14300	20400	20704.99	5.57	-1798	1901	20686	20542	20256	20112	19826	20615	20185	291	6100	500	14680	50	1	58141980	12123	7.94	1.20	12	0.02	2626.00	17385.00	28100	20241018	-25.80	15050	20240627	38.54	28100	-25.80	20241018	15050	38.54	20240627	28100	-25.80	20241018	15050	38.54	20240627	0.28	N	003090	500	290 억	3236369	N	N	296	N	N
46	20241223	120143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	400	2	1.96	212931300	10290	24.30	20600	20850	20450	26500	14300	20400	20693.03	5.57	-1798	1572	20686	20542	20256	20112	19826	20615	20185	291	6100	500	14680	50	1	58141980	12094	7.92	1.20	12	0.02	2626.00	17385.00	28100	20241018	-25.98	15050	20240627	38.21	28100	-25.98	20241018	15050	38.21	20240627	28100	-25.98	20241018	15050	38.21	20240627	0.28	N	003090	500	290 억	3236369	N	N	296	N	N
47	20241223	110142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	400	2	1.96	164800150	7972	18.83	20600	20850	20450	26500	14300	20400	20672.37	5.57	-1798	807	20686	20542	20256	20112	19826	20615	20185	291	6100	500	14680	50	1	58141980	12094	7.92	1.20	12	0.01	2626.00	17385.00	28100	20241018	-25.98	15050	20240627	38.21	28100	-25.98	20241018	15050	38.21	20240627	28100	-25.98	20241018	15050	38.21	20240627	0.28	N	003090	500	290 억	3236369	N	N	296	N	N
48	20241223	100142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20600	200	2	0.98	118838650	5759	13.60	20600	20750	20450	26500	14300	20400	20635.29	5.57	-1798	336	20686	20542	20256	20112	19826	20615	20185	291	6100	500	14680	50	1	58141980	11977	7.84	1.18	12	0.01	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	28100	-26.69	20241018	15050	36.88	20240627	28100	-26.69	20241018	15050	36.88	20240627	0.28	N	003090	500	290 억	3236369	N	N	296	N	N
49	20241223	090143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20550	150	2	0.74	10110750	491	1.16	20600	20600	20450	26500	14300	20400	20592.16	5.57	-1798	-264	20686	20542	20256	20112	19826	20615	20185	291	6100	500	14680	50	1	58141980	11948	7.83	1.18	12	0.00	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	28100	-26.87	20241018	15050	36.54	20240627	28100	-26.87	20241018	15050	36.54	20240627	0.28	N	003090	500	290 억	3236369	N	N	296	N	N
50	20241220	160142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	852351730	42186	64.51	20300	20400	19970	26650	14350	20500	20202.02	5.56	0	10931	21666	21082	20666	20082	19666	20875	19875	291	6150	500	14760	50	1	58141980	11861	7.77	1.17	12	0.07	2626.00	17385.00	28100	20241018	-27.40	15050	20240627	35.55	28100	-27.40	20241018	15050	35.55	20240627	28100	-27.40	20241018	15050	35.55	20240627	0.29	N	003090	500	290 억	3231374	N	N	295	N	N
51	20241220	150142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20250	-250	5	-1.22	783493930	38801	59.33	20300	20400	19970	26650	14350	20500	20192.62	5.56	0	10077	21666	21082	20666	20082	19666	20875	19875	291	6150	500	14760	50	1	58141980	11774	7.71	1.16	12	0.07	2626.00	17385.00	28100	20241018	-27.94	15050	20240627	34.55	28100	-27.94	20241018	15050	34.55	20240627	28100	-27.94	20241018	15050	34.55	20240627	0.29	N	003090	500	290 억	3231374	N	N	622	N	N
52	20241220	140142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20150	-350	5	-1.71	672083380	33274	50.88	20300	20400	19970	26650	14350	20500	20198.45	5.56	0	8123	21666	21082	20666	20082	19666	20875	19875	291	6150	500	14760	50	1	58141980	11716	7.67	1.16	12	0.06	2626.00	17385.00	28100	20241018	-28.29	15050	20240627	33.89	28100	-28.29	20241018	15050	33.89	20240627	28100	-28.29	20241018	15050	33.89	20240627	0.29	N	003090	500	290 억	3231374	N	N	622	N	N
53	20241220	130142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20250	-250	5	-1.22	587417080	29073	44.46	20300	20400	19970	26650	14350	20500	20204.90	5.56	0	6594	21666	21082	20666	20082	19666	20875	19875	291	6150	500	14760	50	1	58141980	11774	7.71	1.16	12	0.05	2626.00	17385.00	28100	20241018	-27.94	15050	20240627	34.55	28100	-27.94	20241018	15050	34.55	20240627	28100	-27.94	20241018	15050	34.55	20240627	0.29	N	003090	500	290 억	3231374	N	N	622	N	N
54	20241220	120142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20300	-200	5	-0.98	488287980	24182	36.98	20300	20400	19970	26650	14350	20500	20192.21	5.56	0	4009	21666	21082	20666	20082	19666	20875	19875	291	6150	500	14760	50	1	58141980	11803	7.73	1.17	12	0.04	2626.00	17385.00	28100	20241018	-27.76	15050	20240627	34.88	28100	-27.76	20241018	15050	34.88	20240627	28100	-27.76	20241018	15050	34.88	20240627	0.29	N	003090	500	290 억	3231374	N	N	622	N	N
55	20241220	110141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20300	-200	5	-0.98	385127380	19097	29.20	20300	20400	19970	26650	14350	20500	20166.90	5.56	0	697	21666	21082	20666	20082	19666	20875	19875	291	6150	500	14760	50	1	58141980	11803	7.73	1.17	12	0.03	2626.00	17385.00	28100	20241018	-27.76	15050	20240627	34.88	28100	-27.76	20241018	15050	34.88	20240627	28100	-27.76	20241018	15050	34.88	20240627	0.29	N	003090	500	290 억	3231374	N	N	622	N	N
56	20241220	100142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20250	-250	5	-1.22	298773930	14845	22.70	20300	20400	19970	26650	14350	20500	20126.23	5.56	0	-1124	21666	21082	20666	20082	19666	20875	19875	291	6150	500	14760	50	1	58141980	11774	7.71	1.16	12	0.03	2626.00	17385.00	28100	20241018	-27.94	15050	20240627	34.55	28100	-27.94	20241018	15050	34.55	20240627	28100	-27.94	20241018	15050	34.55	20240627	0.29	N	003090	500	290 억	3231374	N	N	622	N	N
57	20241220	090143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20350	-150	5	-0.73	51328150	2532	3.87	20300	20350	20200	26650	14350	20500	20271.78	5.56	0	-1078	21666	21082	20666	20082	19666	20875	19875	291	6150	500	14760	50	1	58141980	11832	7.75	1.17	12	0.00	2626.00	17385.00	28100	20241018	-27.58	15050	20240627	35.22	28100	-27.58	20241018	15050	35.22	20240627	28100	-27.58	20241018	15050	35.22	20240627	0.29	N	003090	500	290 억	3231374	N	N	622	N	N
58	20241219	160143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	-950	5	-4.43	1342446200	65139	145.74	21000	21250	20250	27850	15050	21450	20608.97	5.58	0	-13954	22316	21882	21616	21182	20916	21750	21050	291	6400	500	15440	50	1	58141980	11919	7.81	1.18	12	0.11	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	28100	-27.05	20241018	15050	36.21	20240627	28100	-27.05	20241018	15050	36.21	20240627	0.28	N	003090	500	290 억	3245302	N	N	622	N	N
59	20241219	150141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	-1000	5	-4.66	1247638850	60505	135.37	21000	21250	20250	27850	15050	21450	20620.43	5.58	0	-12997	22316	21882	21616	21182	20916	21750	21050	291	6400	500	15440	50	1	58141980	11890	7.79	1.18	12	0.10	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	28100	-27.22	20241018	15050	35.88	20240627	28100	-27.22	20241018	15050	35.88	20240627	0.28	N	003090	500	290 억	3245302	N	N	54	N	N
60	20241219	140142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	-1000	5	-4.66	1143292350	55396	123.94	21000	21250	20250	27850	15050	21450	20638.54	5.58	0	-12158	22316	21882	21616	21182	20916	21750	21050	291	6400	500	15440	50	1	58141980	11890	7.79	1.18	12	0.10	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	28100	-27.22	20241018	15050	35.88	20240627	28100	-27.22	20241018	15050	35.88	20240627	0.28	N	003090	500	290 억	3245302	N	N	54	N	N
61	20241219	130141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	-1000	5	-4.66	1062487750	51438	115.09	21000	21250	20250	27850	15050	21450	20655.70	5.58	0	-12632	22316	21882	21616	21182	20916	21750	21050	291	6400	500	15440	50	1	58141980	11890	7.79	1.18	12	0.09	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	28100	-27.22	20241018	15050	35.88	20240627	28100	-27.22	20241018	15050	35.88	20240627	0.28	N	003090	500	290 억	3245302	N	N	54	N	N
62	20241219	120142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	-1050	5	-4.90	898951400	43403	97.11	21000	21250	20300	27850	15050	21450	20711.73	5.58	0	-9626	22316	21882	21616	21182	20916	21750	21050	291	6400	500	15440	50	1	58141980	11861	7.77	1.17	12	0.07	2626.00	17385.00	28100	20241018	-27.40	15050	20240627	35.55	28100	-27.40	20241018	15050	35.55	20240627	28100	-27.40	20241018	15050	35.55	20240627	0.28	N	003090	500	290 억	3245302	N	N	54	N	N
63	20241219	110142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	-950	5	-4.43	618062650	29666	66.37	21000	21250	20500	27850	15050	21450	20834.04	5.58	0	-6043	22316	21882	21616	21182	20916	21750	21050	291	6400	500	15440	50	1	58141980	11919	7.81	1.18	12	0.05	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	28100	-27.05	20241018	15050	36.21	20240627	28100	-27.05	20241018	15050	36.21	20240627	0.28	N	003090	500	290 억	3245302	N	N	54	N	N
64	20241219	100142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-700	5	-3.26	419390150	20076	44.92	21000	21250	20700	27850	15050	21450	20890.13	5.58	0	-5067	22316	21882	21616	21182	20916	21750	21050	291	6400	500	15440	50	1	58141980	12064	7.90	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.16	15050	20240627	37.87	28100	-26.16	20241018	15050	37.87	20240627	28100	-26.16	20241018	15050	37.87	20240627	0.28	N	003090	500	290 억	3245302	N	N	54	N	N
65	20241219	090141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21050	-400	5	-1.86	47322300	2253	5.04	21000	21050	21000	27850	15050	21450	21004.13	5.58	0	-227	22316	21882	21616	21182	20916	21750	21050	291	6400	500	15440	50	1	58141980	12239	8.02	1.21	12	0.00	2626.00	17385.00	28100	20241018	-25.09	15050	20240627	39.87	28100	-25.09	20241018	15050	39.87	20240627	28100	-25.09	20241018	15050	39.87	20240627	0.28	N	003090	500	290 억	3245302	N	N	54	N	N
66	20241218	160141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	-350	5	-1.61	959836950	44494	57.03	21900	22050	21350	28300	15300	21800	21572.28	5.58	0	8647	22500	22150	21700	21350	20900	22325	21525	291	6500	500	15690	50	1	58141980	12471	8.17	1.23	12	0.08	2626.00	17385.00	28100	20241018	-23.67	15050	20240627	42.52	28100	-23.67	20241018	15050	42.52	20240627	28100	-23.67	20241018	15050	42.52	20240627	0.29	N	003090	500	290 억	3246266	N	N	54	N	N
67	20241218	150141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	-350	5	-1.61	797457400	36911	47.31	21900	22050	21400	28300	15300	21800	21604.87	5.58	0	6648	22500	22150	21700	21350	20900	22325	21525	291	6500	500	15690	50	1	58141980	12471	8.17	1.23	12	0.06	2626.00	17385.00	28100	20241018	-23.67	15050	20240627	42.52	28100	-23.67	20241018	15050	42.52	20240627	28100	-23.67	20241018	15050	42.52	20240627	0.29	N	003090	500	290 억	3246266	N	N	184	N	N
68	20241218	140141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21650	-150	5	-0.69	682327000	31566	40.46	21900	22050	21400	28300	15300	21800	21615.88	5.58	0	5488	22500	22150	21700	21350	20900	22325	21525	291	6500	500	15690	50	1	58141980	12588	8.24	1.25	12	0.05	2626.00	17385.00	28100	20241018	-22.95	15050	20240627	43.85	28100	-22.95	20241018	15050	43.85	20240627	28100	-22.95	20241018	15050	43.85	20240627	0.29	N	003090	500	290 억	3246266	N	N	184	N	N
69	20241218	130142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21600	-200	5	-0.92	649461100	30044	38.51	21900	22050	21400	28300	15300	21800	21617.00	5.58	0	4521	22500	22150	21700	21350	20900	22325	21525	291	6500	500	15690	50	1	58141980	12559	8.23	1.24	12	0.05	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.29	N	003090	500	290 억	3246266	N	N	184	N	N
70	20241218	120142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21650	-150	5	-0.69	599624900	27737	35.55	21900	22050	21400	28300	15300	21800	21618.23	5.58	0	4093	22500	22150	21700	21350	20900	22325	21525	291	6500	500	15690	50	1	58141980	12588	8.24	1.25	12	0.05	2626.00	17385.00	28100	20241018	-22.95	15050	20240627	43.85	28100	-22.95	20241018	15050	43.85	20240627	28100	-22.95	20241018	15050	43.85	20240627	0.29	N	003090	500	290 억	3246266	N	N	184	N	N
71	20241218	110142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21550	-250	5	-1.15	456692950	21095	27.04	21900	22050	21400	28300	15300	21800	21649.35	5.58	0	3651	22500	22150	21700	21350	20900	22325	21525	291	6500	500	15690	50	1	58141980	12530	8.21	1.24	12	0.04	2626.00	17385.00	28100	20241018	-23.31	15050	20240627	43.19	28100	-23.31	20241018	15050	43.19	20240627	28100	-23.31	20241018	15050	43.19	20240627	0.29	N	003090	500	290 억	3246266	N	N	184	N	N
72	20241218	100142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21650	-150	5	-0.69	347878250	16046	20.57	21900	22050	21400	28300	15300	21800	21680.06	5.58	0	1441	22500	22150	21700	21350	20900	22325	21525	291	6500	500	15690	50	1	58141980	12588	8.24	1.25	12	0.03	2626.00	17385.00	28100	20241018	-22.95	15050	20240627	43.85	28100	-22.95	20241018	15050	43.85	20240627	28100	-22.95	20241018	15050	43.85	20240627	0.29	N	003090	500	290 억	3246266	N	N	184	N	N
73	20241218	090142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21700	-100	5	-0.46	14928400	683	0.88	21900	21900	21700	28300	15300	21800	21857.10	5.58	0	-113	22500	22150	21700	21350	20900	22325	21525	291	6500	500	15690	50	1	58141980	12617	8.26	1.25	12	0.00	2626.00	17385.00	28100	20241018	-22.78	15050	20240627	44.19	28100	-22.78	20241018	15050	44.19	20240627	28100	-22.78	20241018	15050	44.19	20240627	0.29	N	003090	500	290 억	3246266	N	N	184	N	N
74	20241217	160141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21800	550	2	2.59	1692442250	77724	221.42	21500	22050	21250	27600	14900	21250	21774.92	5.56	0	16518	22050	21650	21450	21050	20850	21550	20950	291	6350	500	15300	50	1	58141980	12675	8.30	1.25	12	0.13	2626.00	17385.00	28100	20241018	-22.42	15050	20240627	44.85	28100	-22.42	20241018	15050	44.85	20240627	28100	-22.42	20241018	15050	44.85	20240627	0.29	N	003090	500	290 억	3234819	N	N	184	N	N
75	20241217	150141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21850	600	2	2.82	1550486000	71197	202.83	21500	22050	21250	27600	14900	21250	21777.41	5.56	0	15114	22050	21650	21450	21050	20850	21550	20950	291	6350	500	15300	50	1	58141980	12704	8.32	1.26	12	0.12	2626.00	17385.00	28100	20241018	-22.24	15050	20240627	45.18	28100	-22.24	20241018	15050	45.18	20240627	28100	-22.24	20241018	15050	45.18	20240627	0.29	N	003090	500	290 억	3234819	N	N	385	N	N
76	20241217	140142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21900	650	2	3.06	1360279100	62472	177.97	21500	22050	21250	27600	14900	21250	21774.22	5.56	0	15937	22050	21650	21450	21050	20850	21550	20950	291	6350	500	15300	50	1	58141980	12733	8.34	1.26	12	0.11	2626.00	17385.00	28100	20241018	-22.06	15050	20240627	45.51	28100	-22.06	20241018	15050	45.51	20240627	28100	-22.06	20241018	15050	45.51	20240627	0.29	N	003090	500	290 억	3234819	N	N	385	N	N
77	20241217	130138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21950	700	2	3.29	1267247550	58213	165.84	21500	22050	21250	27600	14900	21250	21769.15	5.56	0	17508	22050	21650	21450	21050	20850	21550	20950	291	6350	500	15300	50	1	58141980	12762	8.36	1.26	12	0.10	2626.00	17385.00	28100	20241018	-21.89	15050	20240627	45.85	28100	-21.89	20241018	15050	45.85	20240627	28100	-21.89	20241018	15050	45.85	20240627	0.29	N	003090	500	290 억	3234819	N	N	385	N	N
78	20241217	120141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21900	650	2	3.06	1153442650	53006	151.01	21500	22050	21250	27600	14900	21250	21760.61	5.56	0	17908	22050	21650	21450	21050	20850	21550	20950	291	6350	500	15300	50	1	58141980	12733	8.34	1.26	12	0.09	2626.00	17385.00	28100	20241018	-22.06	15050	20240627	45.51	28100	-22.06	20241018	15050	45.51	20240627	28100	-22.06	20241018	15050	45.51	20240627	0.29	N	003090	500	290 억	3234819	N	N	385	N	N
79	20241217	110140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21850	600	2	2.82	696295150	32177	91.67	21500	21850	21250	27600	14900	21250	21639.53	5.56	0	9153	22050	21650	21450	21050	20850	21550	20950	291	6350	500	15300	50	1	58141980	12704	8.32	1.26	12	0.06	2626.00	17385.00	28100	20241018	-22.24	15050	20240627	45.18	28100	-22.24	20241018	15050	45.18	20240627	28100	-22.24	20241018	15050	45.18	20240627	0.29	N	003090	500	290 억	3234819	N	N	385	N	N
80	20241217	100142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21600	350	2	1.65	368143350	17075	48.64	21500	21850	21250	27600	14900	21250	21560.37	5.56	0	4835	22050	21650	21450	21050	20850	21550	20950	291	6350	500	15300	50	1	58141980	12559	8.23	1.24	12	0.03	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.29	N	003090	500	290 억	3234819	N	N	385	N	N
81	20241217	090141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21250	0	3	0.00	4926400	230	0.66	21500	21500	21250	27600	14900	21250	21419.13	5.56	0	-9	22050	21650	21450	21050	20850	21550	20950	291	6350	500	15300	50	1	58141980	12355	8.09	1.22	12	0.00	2626.00	17385.00	28100	20241018	-24.38	15050	20240627	41.20	28100	-24.38	20241018	15050	41.20	20240627	28100	-24.38	20241018	15050	41.20	20240627	0.29	N	003090	500	290 억	3234819	N	N	385	N	N
82	20241216	160141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21250	100	2	0.47	752333450	35016	75.02	21350	21850	21250	27450	14850	21150	21485.50	5.57	0	2549	21816	21482	21166	20832	20516	21650	21000	291	6300	500	15220	50	1	58141980	12355	8.09	1.22	12	0.06	2626.00	17385.00	28100	20241018	-24.38	15050	20240627	41.20	28100	-24.38	20241018	15050	41.20	20240627	28100	-24.38	20241018	15050	41.20	20240627	0.30	N	003090	500	290 억	3236830	N	N	385	N	N
83	20241216	150141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21350	200	2	0.95	618437050	28719	61.53	21350	21850	21250	27450	14850	21150	21534.07	5.57	0	1179	21816	21482	21166	20832	20516	21650	21000	291	6300	500	15220	50	1	58141980	12413	8.13	1.23	12	0.05	2626.00	17385.00	28100	20241018	-24.02	15050	20240627	41.86	28100	-24.02	20241018	15050	41.86	20240627	28100	-24.02	20241018	15050	41.86	20240627	0.30	N	003090	500	290 억	3236830	N	N	1227	N	N
84	20241216	140140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21400	250	2	1.18	561435200	26046	55.80	21350	21850	21350	27450	14850	21150	21555.52	5.57	0	923	21816	21482	21166	20832	20516	21650	21000	291	6300	500	15220	50	1	58141980	12442	8.15	1.23	12	0.04	2626.00	17385.00	28100	20241018	-23.84	15050	20240627	42.19	28100	-23.84	20241018	15050	42.19	20240627	28100	-23.84	20241018	15050	42.19	20240627	0.30	N	003090	500	290 억	3236830	N	N	1227	N	N
85	20241216	130141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	300	2	1.42	521904150	24203	51.85	21350	21850	21350	27450	14850	21150	21563.61	5.57	0	932	21816	21482	21166	20832	20516	21650	21000	291	6300	500	15220	50	1	58141980	12471	8.17	1.23	12	0.04	2626.00	17385.00	28100	20241018	-23.67	15050	20240627	42.52	28100	-23.67	20241018	15050	42.52	20240627	28100	-23.67	20241018	15050	42.52	20240627	0.30	N	003090	500	290 억	3236830	N	N	1227	N	N
86	20241216	120141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21500	350	2	1.65	479062900	22213	47.59	21350	21850	21350	27450	14850	21150	21566.78	5.57	0	895	21816	21482	21166	20832	20516	21650	21000	291	6300	500	15220	50	1	58141980	12501	8.19	1.24	12	0.04	2626.00	17385.00	28100	20241018	-23.49	15050	20240627	42.86	28100	-23.49	20241018	15050	42.86	20240627	28100	-23.49	20241018	15050	42.86	20240627	0.30	N	003090	500	290 억	3236830	N	N	1227	N	N
87	20241216	110141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21400	250	2	1.18	427910300	19827	42.48	21350	21850	21350	27450	14850	21150	21582.20	5.57	0	979	21816	21482	21166	20832	20516	21650	21000	291	6300	500	15220	50	1	58141980	12442	8.15	1.23	12	0.03	2626.00	17385.00	28100	20241018	-23.84	15050	20240627	42.19	28100	-23.84	20241018	15050	42.19	20240627	28100	-23.84	20241018	15050	42.19	20240627	0.30	N	003090	500	290 억	3236830	N	N	1227	N	N
88	20241216	100140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21500	350	2	1.65	359471650	16631	35.63	21350	21850	21350	27450	14850	21150	21614.55	5.57	0	2129	21816	21482	21166	20832	20516	21650	21000	291	6300	500	15220	50	1	58141980	12501	8.19	1.24	12	0.03	2626.00	17385.00	28100	20241018	-23.49	15050	20240627	42.86	28100	-23.49	20241018	15050	42.86	20240627	28100	-23.49	20241018	15050	42.86	20240627	0.30	N	003090	500	290 억	3236830	N	N	1227	N	N
89	20241216	090141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21600	450	2	2.13	88665200	4123	8.83	21350	21750	21350	27450	14850	21150	21505.02	5.57	0	3339	21816	21482	21166	20832	20516	21650	21000	291	6300	500	15220	50	1	58141980	12559	8.23	1.24	12	0.01	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.30	N	003090	500	290 억	3236830	N	N	1227	N	N
90	20241213	160137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	0	3	0.00	973344150	46046	60.30	21000	21500	20850	27450	14850	21150	21138.51	5.56	0	2203	21950	21550	21200	20800	20450	21750	21000	291	6300	500	15220	50	1	58141980	12297	8.05	1.22	12	0.08	2626.00	17385.00	28100	20241018	-24.73	15050	20240627	40.53	28100	-24.73	20241018	15050	40.53	20240627	28100	-24.73	20241018	15050	40.53	20240627	0.30	N	003090	500	290 억	3234423	N	N	1227	N	N
91	20241213	150141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	0	3	0.00	702824000	33254	43.55	21000	21500	20850	27450	14850	21150	21135.02	5.56	0	1691	21950	21550	21200	20800	20450	21750	21000	291	6300	500	15220	50	1	58141980	12297	8.05	1.22	12	0.06	2626.00	17385.00	28100	20241018	-24.73	15050	20240627	40.53	28100	-24.73	20241018	15050	40.53	20240627	28100	-24.73	20241018	15050	40.53	20240627	0.30	N	003090	500	290 억	3234423	N	N	202	N	N
92	20241213	140141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21300	150	2	0.71	573637350	27112	35.50	21000	21500	20850	27450	14850	21150	21158.06	5.56	0	1131	21950	21550	21200	20800	20450	21750	21000	291	6300	500	15220	50	1	58141980	12384	8.11	1.23	12	0.05	2626.00	17385.00	28100	20241018	-24.20	15050	20240627	41.53	28100	-24.20	20241018	15050	41.53	20240627	28100	-24.20	20241018	15050	41.53	20240627	0.30	N	003090	500	290 억	3234423	N	N	202	N	N
93	20241213	130141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21300	150	2	0.71	395873050	18802	24.62	21000	21400	20850	27450	14850	21150	21054.84	5.56	0	-2964	21950	21550	21200	20800	20450	21750	21000	291	6300	500	15220	50	1	58141980	12384	8.11	1.23	12	0.03	2626.00	17385.00	28100	20241018	-24.20	15050	20240627	41.53	28100	-24.20	20241018	15050	41.53	20240627	28100	-24.20	20241018	15050	41.53	20240627	0.30	N	003090	500	290 억	3234423	N	N	202	N	N
94	20241213	120141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21100	-50	5	-0.24	344403750	16370	21.44	21000	21400	20850	27450	14850	21150	21038.71	5.56	0	-3321	21950	21550	21200	20800	20450	21750	21000	291	6300	500	15220	50	1	58141980	12268	8.04	1.21	12	0.03	2626.00	17385.00	28100	20241018	-24.91	15050	20240627	40.20	28100	-24.91	20241018	15050	40.20	20240627	28100	-24.91	20241018	15050	40.20	20240627	0.30	N	003090	500	290 억	3234423	N	N	202	N	N
95	20241213	110140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20850	-300	5	-1.42	295060850	14022	18.36	21000	21400	20850	27450	14850	21150	21042.71	5.56	0	-3423	21950	21550	21200	20800	20450	21750	21000	291	6300	500	15220	50	1	58141980	12123	7.94	1.20	12	0.02	2626.00	17385.00	28100	20241018	-25.80	15050	20240627	38.54	28100	-25.80	20241018	15050	38.54	20240627	28100	-25.80	20241018	15050	38.54	20240627	0.30	N	003090	500	290 억	3234423	N	N	202	N	N
96	20241213	100141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-200	5	-0.95	204358150	9687	12.69	21000	21400	20900	27450	14850	21150	21096.12	5.56	0	-355	21950	21550	21200	20800	20450	21750	21000	291	6300	500	15220	50	1	58141980	12181	7.98	1.21	12	0.02	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.30	N	003090	500	290 억	3234423	N	N	202	N	N
97	20241213	090141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21200	50	2	0.24	32922150	1561	2.04	21000	21200	21000	27450	14850	21150	21090.42	5.56	0	-173	21950	21550	21200	20800	20450	21750	21000	291	6300	500	15220	50	1	58141980	12326	8.07	1.22	12	0.00	2626.00	17385.00	28100	20241018	-24.56	15050	20240627	40.86	28100	-24.56	20241018	15050	40.86	20240627	28100	-24.56	20241018	15050	40.86	20240627	0.30	N	003090	500	290 억	3234423	N	N	202	N	N
98	20241212	160141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	500	2	2.42	1615744800	76254	319.43	20900	21600	20850	26800	14500	20650	21188.99	5.52	0	18215	21216	20932	20616	20332	20016	21075	20475	291	6150	500	14860	50	1	58141980	12297	8.05	1.22	12	0.13	2626.00	17385.00	28100	20241018	-24.73	15050	20240627	40.53	28100	-24.73	20241018	15050	40.53	20240627	28100	-24.73	20241018	15050	40.53	20240627	0.30	N	003090	500	290 억	3211226	N	N	197	N	N
99	20241212	150140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21350	700	2	3.39	693021350	32645	136.75	20900	21600	20850	26800	14500	20650	21229.02	5.52	0	9035	21216	20932	20616	20332	20016	21075	20475	291	6150	500	14860	50	1	58141980	12413	8.13	1.23	12	0.06	2626.00	17385.00	28100	20241018	-24.02	15050	20240627	41.86	28100	-24.02	20241018	15050	41.86	20240627	28100	-24.02	20241018	15050	41.86	20240627	0.30	N	003090	500	290 억	3211226	N	N	176	N	N
100	20241212	140141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	350	2	1.69	539900950	25409	106.44	20900	21600	20850	26800	14500	20650	21248.41	5.52	0	7042	21216	20932	20616	20332	20016	21075	20475	291	6150	500	14860	50	1	58141980	12210	8.00	1.21	12	0.04	2626.00	17385.00	28100	20241018	-25.27	15050	20240627	39.53	28100	-25.27	20241018	15050	39.53	20240627	28100	-25.27	20241018	15050	39.53	20240627	0.30	N	003090	500	290 억	3211226	N	N	176	N	N
101	20241212	130141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21000	350	2	1.69	499853000	23501	98.45	20900	21600	20850	26800	14500	20650	21269.44	5.52	0	7359	21216	20932	20616	20332	20016	21075	20475	291	6150	500	14860	50	1	58141980	12210	8.00	1.21	12	0.04	2626.00	17385.00	28100	20241018	-25.27	15050	20240627	39.53	28100	-25.27	20241018	15050	39.53	20240627	28100	-25.27	20241018	15050	39.53	20240627	0.30	N	003090	500	290 억	3211226	N	N	176	N	N
102	20241212	120139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21150	500	2	2.42	457259800	21476	89.96	20900	21600	20850	26800	14500	20650	21291.67	5.52	0	7254	21216	20932	20616	20332	20016	21075	20475	291	6150	500	14860	50	1	58141980	12297	8.05	1.22	12	0.04	2626.00	17385.00	28100	20241018	-24.73	15050	20240627	40.53	28100	-24.73	20241018	15050	40.53	20240627	28100	-24.73	20241018	15050	40.53	20240627	0.30	N	003090	500	290 억	3211226	N	N	176	N	N
103	20241212	110140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21400	750	2	3.63	404629050	19000	79.59	20900	21600	20850	26800	14500	20650	21296.27	5.52	0	7363	21216	20932	20616	20332	20016	21075	20475	291	6150	500	14860	50	1	58141980	12442	8.15	1.23	12	0.03	2626.00	17385.00	28100	20241018	-23.84	15050	20240627	42.19	28100	-23.84	20241018	15050	42.19	20240627	28100	-23.84	20241018	15050	42.19	20240627	0.30	N	003090	500	290 억	3211226	N	N	176	N	N
104	20241212	100140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21450	800	2	3.87	326285700	15329	64.21	20900	21600	20850	26800	14500	20650	21285.52	5.52	0	6532	21216	20932	20616	20332	20016	21075	20475	291	6150	500	14860	50	1	58141980	12471	8.17	1.23	12	0.03	2626.00	17385.00	28100	20241018	-23.67	15050	20240627	42.52	28100	-23.67	20241018	15050	42.52	20240627	28100	-23.67	20241018	15050	42.52	20240627	0.30	N	003090	500	290 억	3211226	N	N	176	N	N
105	20241212	090141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	300	2	1.45	33545500	1605	6.72	20900	20950	20850	26800	14500	20650	20900.62	5.52	0	1053	21216	20932	20616	20332	20016	21075	20475	291	6150	500	14860	50	1	58141980	12181	7.98	1.21	12	0.00	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.30	N	003090	500	290 억	3211226	N	N	176	N	N
106	20241211	160140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	150	2	0.73	492889700	23872	77.92	20500	20900	20300	26650	14350	20500	20647.42	5.53	0	-1288	20920	20710	20290	20080	19660	20815	20185	291	6150	500	14760	50	1	58141980	12006	7.86	1.19	12	0.04	2626.00	17385.00	28100	20241018	-26.51	15050	20240627	37.21	28100	-26.51	20241018	15050	37.21	20240627	28100	-26.51	20241018	15050	37.21	20240627	0.30	N	003090	500	290 억	3215039	N	N	176	N	N
107	20241211	150131	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	400	2	1.95	405006600	19637	64.10	20500	20900	20300	26650	14350	20500	20624.91	5.53	0	-413	20920	20710	20290	20080	19660	20815	20185	291	6150	500	14760	50	1	58141980	12152	7.96	1.20	12	0.03	2626.00	17385.00	28100	20241018	-25.62	15050	20240627	38.87	28100	-25.62	20241018	15050	38.87	20240627	28100	-25.62	20241018	15050	38.87	20240627	0.30	N	003090	500	290 억	3215039	N	N	225	N	N
108	20241211	140140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	150	2	0.73	335186050	16270	53.11	20500	20750	20300	26650	14350	20500	20601.72	5.53	0	-989	20920	20710	20290	20080	19660	20815	20185	291	6150	500	14760	50	1	58141980	12006	7.86	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.51	15050	20240627	37.21	28100	-26.51	20241018	15050	37.21	20240627	28100	-26.51	20241018	15050	37.21	20240627	0.30	N	003090	500	290 억	3215039	N	N	225	N	N
109	20241211	130140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20550	50	2	0.24	302956450	14705	48.00	20500	20750	20300	26650	14350	20500	20602.54	5.53	0	-392	20920	20710	20290	20080	19660	20815	20185	291	6150	500	14760	50	1	58141980	11948	7.83	1.18	12	0.03	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	28100	-26.87	20241018	15050	36.54	20240627	28100	-26.87	20241018	15050	36.54	20240627	0.30	N	003090	500	290 억	3215039	N	N	225	N	N
110	20241211	120140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	200	2	0.98	246900450	11992	39.14	20500	20750	20300	26650	14350	20500	20589.05	5.53	0	324	20920	20710	20290	20080	19660	20815	20185	291	6150	500	14760	50	1	58141980	12035	7.88	1.19	12	0.02	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	28100	-26.33	20241018	15050	37.54	20240627	28100	-26.33	20241018	15050	37.54	20240627	0.30	N	003090	500	290 억	3215039	N	N	225	N	N
111	20241211	110141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	200	2	0.98	195759400	9514	31.05	20500	20750	20300	26650	14350	20500	20576.23	5.53	0	734	20920	20710	20290	20080	19660	20815	20185	291	6150	500	14760	50	1	58141980	12035	7.88	1.19	12	0.02	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	28100	-26.33	20241018	15050	37.54	20240627	28100	-26.33	20241018	15050	37.54	20240627	0.30	N	003090	500	290 억	3215039	N	N	225	N	N
112	20241211	100140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	200	2	0.98	138424400	6737	21.99	20500	20750	20300	26650	14350	20500	20547.16	5.53	0	287	20920	20710	20290	20080	19660	20815	20185	291	6150	500	14760	50	1	58141980	12035	7.88	1.19	12	0.01	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	28100	-26.33	20241018	15050	37.54	20240627	28100	-26.33	20241018	15050	37.54	20240627	0.30	N	003090	500	290 억	3215039	N	N	225	N	N
113	20241211	090141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	-100	5	-0.49	7179950	351	1.15	20500	20500	20400	26650	14350	20500	20450.32	5.53	0	-44	20920	20710	20290	20080	19660	20815	20185	291	6150	500	14760	50	1	58141980	11861	7.77	1.17	12	0.00	2626.00	17385.00	28100	20241018	-27.40	15050	20240627	35.55	28100	-27.40	20241018	15050	35.55	20240627	28100	-27.40	20241018	15050	35.55	20240627	0.30	N	003090	500	290 억	3215039	N	N	225	N	N
114	20241210	160140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	820	2	4.17	618769380	30464	54.28	19870	20500	19870	25550	13780	19680	20311.49	5.52	0	7846	20646	20162	19916	19432	19186	20040	19310	291	5870	500	14160	50	1	58141980	11919	7.81	1.18	12	0.05	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	28100	-27.05	20241018	15050	36.21	20240627	28100	-27.05	20241018	15050	36.21	20240627	0.30	N	003090	500	290 억	3207058	N	N	225	N	N
115	20241210	150140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	720	2	3.66	548098680	27013	48.13	19870	20500	19870	25550	13780	19680	20290.18	5.52	0	8690	20646	20162	19916	19432	19186	20040	19310	291	5870	500	14160	50	1	58141980	11861	7.77	1.17	12	0.05	2626.00	17385.00	28100	20241018	-27.40	15050	20240627	35.55	28100	-27.40	20241018	15050	35.55	20240627	28100	-27.40	20241018	15050	35.55	20240627	0.30	N	003090	500	290 억	3207058	N	N	330	N	N
116	20241210	140140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20350	670	2	3.40	429048580	21149	37.68	19870	20500	19870	25550	13780	19680	20286.94	5.52	0	5633	20646	20162	19916	19432	19186	20040	19310	291	5870	500	14160	50	1	58141980	11832	7.75	1.17	12	0.04	2626.00	17385.00	28100	20241018	-27.58	15050	20240627	35.22	28100	-27.58	20241018	15050	35.22	20240627	28100	-27.58	20241018	15050	35.22	20240627	0.30	N	003090	500	290 억	3207058	N	N	330	N	N
117	20241210	130139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	720	2	3.66	378262680	18658	33.24	19870	20500	19870	25550	13780	19680	20273.48	5.52	0	5693	20646	20162	19916	19432	19186	20040	19310	291	5870	500	14160	50	1	58141980	11861	7.77	1.17	12	0.03	2626.00	17385.00	28100	20241018	-27.40	15050	20240627	35.55	28100	-27.40	20241018	15050	35.55	20240627	28100	-27.40	20241018	15050	35.55	20240627	0.30	N	003090	500	290 억	3207058	N	N	330	N	N
118	20241210	120140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20350	670	2	3.40	327642680	16176	28.82	19870	20500	19870	25550	13780	19680	20254.86	5.52	0	4765	20646	20162	19916	19432	19186	20040	19310	291	5870	500	14160	50	1	58141980	11832	7.75	1.17	12	0.03	2626.00	17385.00	28100	20241018	-27.58	15050	20240627	35.22	28100	-27.58	20241018	15050	35.22	20240627	28100	-27.58	20241018	15050	35.22	20240627	0.30	N	003090	500	290 억	3207058	N	N	330	N	N
119	20241210	110139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20350	670	2	3.40	294866180	14563	25.95	19870	20500	19870	25550	13780	19680	20247.63	5.52	0	4998	20646	20162	19916	19432	19186	20040	19310	291	5870	500	14160	50	1	58141980	11832	7.75	1.17	12	0.03	2626.00	17385.00	28100	20241018	-27.58	15050	20240627	35.22	28100	-27.58	20241018	15050	35.22	20240627	28100	-27.58	20241018	15050	35.22	20240627	0.30	N	003090	500	290 억	3207058	N	N	330	N	N
120	20241210	100140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	720	2	3.66	186398530	9253	16.49	19870	20450	19870	25550	13780	19680	20144.66	5.52	0	4507	20646	20162	19916	19432	19186	20040	19310	291	5870	500	14160	50	1	58141980	11861	7.77	1.17	12	0.02	2626.00	17385.00	28100	20241018	-27.40	15050	20240627	35.55	28100	-27.40	20241018	15050	35.55	20240627	28100	-27.40	20241018	15050	35.55	20240627	0.30	N	003090	500	290 억	3207058	N	N	330	N	N
121	20241210	090141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20100	420	2	2.13	32723770	1646	2.93	19870	20100	19870	25550	13780	19680	19880.78	5.52	0	1578	20646	20162	19916	19432	19186	20040	19310	291	5870	500	14160	50	1	58141980	11687	7.65	1.16	12	0.00	2626.00	17385.00	28100	20241018	-28.47	15050	20240627	33.55	28100	-28.47	20241018	15050	33.55	20240627	28100	-28.47	20241018	15050	33.55	20240627	0.30	N	003090	500	290 억	3207058	N	N	330	N	N
122	20241209	160139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	19680	-770	5	-3.77	1115784340	56066	135.63	20200	20400	19670	26550	14350	20450	19901.32	5.55	0	-9416	21083	20766	20383	20066	19683	20575	19875	291	6100	500	14720	10	1	58141980	11442	7.49	1.13	12	0.10	2626.00	17385.00	28100	20241018	-29.96	15050	20240627	30.76	28100	-29.96	20241018	15050	30.76	20240627	28100	-29.96	20241018	15050	30.76	20240627	0.30	N	003090	500	290 억	3224101	N	N	330	N	N
123	20241209	150139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	19800	-650	5	-3.18	989905610	49678	120.18	20200	20400	19670	26550	14350	20450	19926.44	5.55	0	-8363	21083	20766	20383	20066	19683	20575	19875	291	6100	500	14720	10	1	58141980	11512	7.54	1.14	12	0.09	2626.00	17385.00	28100	20241018	-29.54	15050	20240627	31.56	28100	-29.54	20241018	15050	31.56	20240627	28100	-29.54	20241018	15050	31.56	20240627	0.30	N	003090	500	290 억	3224101	N	N	178	N	N
124	20241209	140140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	19740	-710	5	-3.47	875616890	43911	106.22	20200	20400	19670	26550	14350	20450	19940.72	5.55	0	-7303	21083	20766	20383	20066	19683	20575	19875	291	6100	500	14720	10	1	58141980	11477	7.52	1.14	12	0.08	2626.00	17385.00	28100	20241018	-29.75	15050	20240627	31.16	28100	-29.75	20241018	15050	31.16	20240627	28100	-29.75	20241018	15050	31.16	20240627	0.30	N	003090	500	290 억	3224101	N	N	178	N	N
125	20241209	130140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	19840	-610	5	-2.98	768069400	38470	93.06	20200	20400	19740	26550	14350	20450	19965.41	5.55	0	-7462	21083	20766	20383	20066	19683	20575	19875	291	6100	500	14720	10	1	58141980	11535	7.56	1.14	12	0.07	2626.00	17385.00	28100	20241018	-29.40	15050	20240627	31.83	28100	-29.40	20241018	15050	31.83	20240627	28100	-29.40	20241018	15050	31.83	20240627	0.30	N	003090	500	290 억	3224101	N	N	178	N	N
126	20241209	120140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	19870	-580	5	-2.84	678364440	33958	82.15	20200	20400	19740	26550	14350	20450	19976.57	5.55	0	-7193	21083	20766	20383	20066	19683	20575	19875	291	6100	500	14720	10	1	58141980	11553	7.57	1.14	12	0.06	2626.00	17385.00	28100	20241018	-29.29	15050	20240627	32.03	28100	-29.29	20241018	15050	32.03	20240627	28100	-29.29	20241018	15050	32.03	20240627	0.30	N	003090	500	290 억	3224101	N	N	178	N	N
127	20241209	110140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	19840	-610	5	-2.98	575303670	28759	69.57	20200	20400	19740	26550	14350	20450	20004.30	5.55	0	-6505	21083	20766	20383	20066	19683	20575	19875	291	6100	500	14720	10	1	58141980	11535	7.56	1.14	12	0.05	2626.00	17385.00	28100	20241018	-29.40	15050	20240627	31.83	28100	-29.40	20241018	15050	31.83	20240627	28100	-29.40	20241018	15050	31.83	20240627	0.30	N	003090	500	290 억	3224101	N	N	178	N	N
128	20241209	100140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20100	-350	5	-1.71	391236810	19502	47.18	20200	20400	19910	26550	14350	20450	20061.37	5.55	0	-1733	21083	20766	20383	20066	19683	20575	19875	291	6100	500	14720	50	1	58141980	11687	7.65	1.16	12	0.03	2626.00	17385.00	28100	20241018	-28.47	15050	20240627	33.55	28100	-28.47	20241018	15050	33.55	20240627	28100	-28.47	20241018	15050	33.55	20240627	0.30	N	003090	500	290 억	3224101	N	N	178	N	N
129	20241209	090140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20100	-350	5	-1.71	69119600	3425	8.29	20200	20300	20050	26550	14350	20450	20180.91	5.55	0	-245	21083	20766	20383	20066	19683	20575	19875	291	6100	500	14720	50	1	58141980	11687	7.65	1.16	12	0.01	2626.00	17385.00	28100	20241018	-28.47	15050	20240627	33.55	28100	-28.47	20241018	15050	33.55	20240627	28100	-28.47	20241018	15050	33.55	20240627	0.30	N	003090	500	290 억	3224101	N	N	178	N	N
130	20241206	160139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	0	3	0.00	832852650	40926	87.64	20700	20700	20000	26550	14350	20450	20350.21	5.55	0	2921	21316	20882	20516	20082	19716	20700	19900	291	6100	500	14720	50	1	58141980	11890	7.79	1.18	12	0.07	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	28100	-27.22	20241018	15050	35.88	20240627	28100	-27.22	20241018	15050	35.88	20240627	0.30	N	003090	500	290 억	3228975	N	N	177	N	N
131	20241206	150139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	50	2	0.24	757599500	37244	79.76	20700	20700	20000	26550	14350	20450	20341.52	5.55	0	4548	21316	20882	20516	20082	19716	20700	19900	291	6100	500	14720	50	1	58141980	11919	7.81	1.18	12	0.06	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	28100	-27.05	20241018	15050	36.21	20240627	28100	-27.05	20241018	15050	36.21	20240627	0.30	N	003090	500	290 억	3228975	N	N	175	N	N
132	20241206	140139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	-50	5	-0.24	696809500	34268	73.38	20700	20700	20000	26550	14350	20450	20334.12	5.55	0	3692	21316	20882	20516	20082	19716	20700	19900	291	6100	500	14720	50	1	58141980	11861	7.77	1.17	12	0.06	2626.00	17385.00	28100	20241018	-27.40	15050	20240627	35.55	28100	-27.40	20241018	15050	35.55	20240627	28100	-27.40	20241018	15050	35.55	20240627	0.30	N	003090	500	290 억	3228975	N	N	175	N	N
133	20241206	130139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20350	-100	5	-0.49	636506800	31307	67.04	20700	20700	20000	26550	14350	20450	20331.13	5.55	0	4012	21316	20882	20516	20082	19716	20700	19900	291	6100	500	14720	50	1	58141980	11832	7.75	1.17	12	0.05	2626.00	17385.00	28100	20241018	-27.58	15050	20240627	35.22	28100	-27.58	20241018	15050	35.22	20240627	28100	-27.58	20241018	15050	35.22	20240627	0.30	N	003090	500	290 억	3228975	N	N	175	N	N
134	20241206	120139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	-50	5	-0.24	521975350	25697	55.03	20700	20700	20000	26550	14350	20450	20312.70	5.55	0	5987	21316	20882	20516	20082	19716	20700	19900	291	6100	500	14720	50	1	58141980	11861	7.77	1.17	12	0.04	2626.00	17385.00	28100	20241018	-27.40	15050	20240627	35.55	28100	-27.40	20241018	15050	35.55	20240627	28100	-27.40	20241018	15050	35.55	20240627	0.30	N	003090	500	290 억	3228975	N	N	175	N	N
135	20241206	110140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20200	-250	5	-1.22	318789700	15714	33.65	20700	20700	20000	26550	14350	20450	20286.99	5.55	0	1417	21316	20882	20516	20082	19716	20700	19900	291	6100	500	14720	50	1	58141980	11745	7.69	1.16	12	0.03	2626.00	17385.00	28100	20241018	-28.11	15050	20240627	34.22	28100	-28.11	20241018	15050	34.22	20240627	28100	-28.11	20241018	15050	34.22	20240627	0.30	N	003090	500	290 억	3228975	N	N	175	N	N
136	20241206	100138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20400	-50	5	-0.24	135024850	6601	14.14	20700	20700	20250	26550	14350	20450	20455.21	5.55	0	1189	21316	20882	20516	20082	19716	20700	19900	291	6100	500	14720	50	1	58141980	11861	7.77	1.17	12	0.01	2626.00	17385.00	28100	20241018	-27.40	15050	20240627	35.55	28100	-27.40	20241018	15050	35.55	20240627	28100	-27.40	20241018	15050	35.55	20240627	0.30	N	003090	500	290 억	3228975	N	N	175	N	N
137	20241206	090139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20600	150	2	0.73	5108850	247	0.53	20700	20700	20500	26550	14350	20450	20683.60	5.55	0	218	21316	20882	20516	20082	19716	20700	19900	291	6100	500	14720	50	1	58141980	11977	7.84	1.18	12	0.00	2626.00	17385.00	28100	20241018	-26.69	15050	20240627	36.88	28100	-26.69	20241018	15050	36.88	20240627	28100	-26.69	20241018	15050	36.88	20240627	0.30	N	003090	500	290 억	3228975	N	N	175	N	N
138	20241205	160138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20450	-500	5	-2.39	958447850	46647	66.65	20750	20950	20150	27200	14700	20950	20546.88	5.55	0	588	21950	21450	21000	20500	20050	21225	20275	291	6250	500	15080	50	1	58141980	11890	7.79	1.18	12	0.08	2626.00	17385.00	28100	20241018	-27.22	15050	20240627	35.88	28100	-27.22	20241018	15050	35.88	20240627	28100	-27.22	20241018	15050	35.88	20240627	0.32	N	003090	500	290 억	3226560	N	N	175	N	N
139	20241205	150138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20500	-450	5	-2.15	680184150	32995	47.14	20750	20950	20300	27200	14700	20950	20614.46	5.55	0	-2027	21950	21450	21000	20500	20050	21225	20275	291	6250	500	15080	50	1	58141980	11919	7.81	1.18	12	0.06	2626.00	17385.00	28100	20241018	-27.05	15050	20240627	36.21	28100	-27.05	20241018	15050	36.21	20240627	28100	-27.05	20241018	15050	36.21	20240627	0.32	N	003090	500	290 억	3226560	N	N	175	N	N
140	20241205	140138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-200	5	-0.95	335969350	16214	23.17	20750	20950	20500	27200	14700	20950	20720.52	5.55	0	-236	21950	21450	21000	20500	20050	21225	20275	291	6250	500	15080	50	1	58141980	12064	7.90	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.16	15050	20240627	37.87	28100	-26.16	20241018	15050	37.87	20240627	28100	-26.16	20241018	15050	37.87	20240627	0.32	N	003090	500	290 억	3226560	N	N	175	N	N
141	20241205	130139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-200	5	-0.95	320226950	15456	22.08	20750	20950	20500	27200	14700	20950	20718.17	5.55	0	-353	21950	21450	21000	20500	20050	21225	20275	291	6250	500	15080	50	1	58141980	12064	7.90	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.16	15050	20240627	37.87	28100	-26.16	20241018	15050	37.87	20240627	28100	-26.16	20241018	15050	37.87	20240627	0.32	N	003090	500	290 억	3226560	N	N	175	N	N
142	20241205	120139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-200	5	-0.95	302460750	14600	20.86	20750	20950	20500	27200	14700	20950	20716.01	5.55	0	203	21950	21450	21000	20500	20050	21225	20275	291	6250	500	15080	50	1	58141980	12064	7.90	1.19	12	0.03	2626.00	17385.00	28100	20241018	-26.16	15050	20240627	37.87	28100	-26.16	20241018	15050	37.87	20240627	28100	-26.16	20241018	15050	37.87	20240627	0.32	N	003090	500	290 억	3226560	N	N	175	N	N
143	20241205	110138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-200	5	-0.95	241976550	11703	16.72	20750	20900	20500	27200	14700	20950	20675.75	5.55	0	-72	21950	21450	21000	20500	20050	21225	20275	291	6250	500	15080	50	1	58141980	12064	7.90	1.19	12	0.02	2626.00	17385.00	28100	20241018	-26.16	15050	20240627	37.87	28100	-26.16	20241018	15050	37.87	20240627	28100	-26.16	20241018	15050	37.87	20240627	0.32	N	003090	500	290 억	3226560	N	N	175	N	N
144	20241205	100138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-250	5	-1.19	154823150	7495	10.71	20750	20800	20500	27200	14700	20950	20655.68	5.55	0	-951	21950	21450	21000	20500	20050	21225	20275	291	6250	500	15080	50	1	58141980	12035	7.88	1.19	12	0.01	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	28100	-26.33	20241018	15050	37.54	20240627	28100	-26.33	20241018	15050	37.54	20240627	0.32	N	003090	500	290 억	3226560	N	N	175	N	N
145	20241205	090138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-200	5	-0.95	26817500	1292	1.85	20750	20800	20700	27200	14700	20950	20751.98	5.55	0	-444	21950	21450	21000	20500	20050	21225	20275	291	6250	500	15080	50	1	58141980	12064	7.90	1.19	12	0.00	2626.00	17385.00	28100	20241018	-26.16	15050	20240627	37.87	28100	-26.16	20241018	15050	37.87	20240627	28100	-26.16	20241018	15050	37.87	20240627	0.32	N	003090	500	290 억	3226560	N	N	175	N	N
146	20241204	160136	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-700	5	-3.23	1453477200	69155	137.04	21300	21500	20550	28100	15200	21650	21017.76	5.55	0	8724	22283	21966	21433	21116	20583	22125	21275	291	6450	500	15580	50	1	58141980	12181	7.98	1.21	12	0.12	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.32	N	003090	500	290 억	3226199	N	N	174	N	N
147	20241204	150138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21200	-450	5	-2.08	1326343550	63145	125.13	21300	21500	20550	28100	15200	21650	21004.69	5.55	0	9117	22283	21966	21433	21116	20583	22125	21275	291	6450	500	15580	50	1	58141980	12326	8.07	1.22	12	0.11	2626.00	17385.00	28100	20241018	-24.56	15050	20240627	40.86	28100	-24.56	20241018	15050	40.86	20240627	28100	-24.56	20241018	15050	40.86	20240627	0.32	N	003090	500	290 억	3226199	N	N	31	N	N
148	20241204	140137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-900	5	-4.16	1054193450	50176	99.43	21300	21500	20550	28100	15200	21650	21009.86	5.55	0	9370	22283	21966	21433	21116	20583	22125	21275	291	6450	500	15580	50	1	58141980	12064	7.90	1.19	12	0.09	2626.00	17385.00	28100	20241018	-26.16	15050	20240627	37.87	28100	-26.16	20241018	15050	37.87	20240627	28100	-26.16	20241018	15050	37.87	20240627	0.32	N	003090	500	290 억	3226199	N	N	31	N	N
149	20241204	130137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	-750	5	-3.46	1006996150	47912	94.95	21300	21500	20550	28100	15200	21650	21017.57	5.55	0	10241	22283	21966	21433	21116	20583	22125	21275	291	6450	500	15580	50	1	58141980	12152	7.96	1.20	12	0.08	2626.00	17385.00	28100	20241018	-25.62	15050	20240627	38.87	28100	-25.62	20241018	15050	38.87	20240627	28100	-25.62	20241018	15050	38.87	20240627	0.32	N	003090	500	290 억	3226199	N	N	31	N	N
150	20241204	120137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20950	-700	5	-3.23	972604050	46267	91.69	21300	21500	20550	28100	15200	21650	21021.50	5.55	0	9955	22283	21966	21433	21116	20583	22125	21275	291	6450	500	15580	50	1	58141980	12181	7.98	1.21	12	0.08	2626.00	17385.00	28100	20241018	-25.44	15050	20240627	39.20	28100	-25.44	20241018	15050	39.20	20240627	28100	-25.44	20241018	15050	39.20	20240627	0.32	N	003090	500	290 억	3226199	N	N	31	N	N
151	20241204	110135	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20850	-800	5	-3.70	921850350	43828	86.85	21300	21500	20550	28100	15200	21650	21033.31	5.55	0	10389	22283	21966	21433	21116	20583	22125	21275	291	6450	500	15580	50	1	58141980	12123	7.94	1.20	12	0.08	2626.00	17385.00	28100	20241018	-25.80	15050	20240627	38.54	28100	-25.80	20241018	15050	38.54	20240627	28100	-25.80	20241018	15050	38.54	20240627	0.32	N	003090	500	290 억	3226199	N	N	31	N	N
152	20241204	100137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20900	-750	5	-3.46	871320850	41401	82.04	21300	21500	20550	28100	15200	21650	21045.83	5.55	0	10753	22283	21966	21433	21116	20583	22125	21275	291	6450	500	15580	50	1	58141980	12152	7.96	1.20	12	0.07	2626.00	17385.00	28100	20241018	-25.62	15050	20240627	38.87	28100	-25.62	20241018	15050	38.87	20240627	28100	-25.62	20241018	15050	38.87	20240627	0.32	N	003090	500	290 억	3226199	N	N	31	N	N
153	20241204	090138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21350	-300	5	-1.39	115666950	5429	10.76	21300	21500	21250	28100	15200	21650	21305.13	5.55	0	1782	22283	21966	21433	21116	20583	22125	21275	291	6450	500	15580	50	1	58141980	12413	8.13	1.23	12	0.01	2626.00	17385.00	28100	20241018	-24.02	15050	20240627	41.86	28100	-24.02	20241018	15050	41.86	20240627	28100	-24.02	20241018	15050	41.86	20240627	0.32	N	003090	500	290 억	3226199	N	N	31	N	N
154	20241203	160140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21650	950	2	4.59	1083797100	50449	84.99	20900	21750	20900	26900	14500	20700	21482.63	5.53	0	14720	22300	21500	21000	20200	19700	21250	19950	291	6200	500	14900	50	1	58141980	12588	8.24	1.25	12	0.09	2626.00	17385.00	28100	20241018	-22.95	15050	20240627	43.85	28100	-22.95	20241018	15050	43.85	20240627	28100	-22.95	20241018	15050	43.85	20240627	0.32	N	003090	500	290 억	3215731	N	N	31	N	N
155	20241203	150142	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21700	1000	2	4.83	889394350	41473	69.87	20900	21750	20900	26900	14500	20700	21445.14	5.53	0	14060	22300	21500	21000	20200	19700	21250	19950	291	6200	500	14900	50	1	58141980	12617	8.26	1.25	12	0.07	2626.00	17385.00	28100	20241018	-22.78	15050	20240627	44.19	28100	-22.78	20241018	15050	44.19	20240627	28100	-22.78	20241018	15050	44.19	20240627	0.32	N	003090	500	290 억	3215731	N	N	215	N	N
156	20241203	140140	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21550	850	2	4.11	825727200	38530	64.91	20900	21750	20900	26900	14500	20700	21430.76	5.53	0	12327	22300	21500	21000	20200	19700	21250	19950	291	6200	500	14900	50	1	58141980	12530	8.21	1.24	12	0.07	2626.00	17385.00	28100	20241018	-23.31	15050	20240627	43.19	28100	-23.31	20241018	15050	43.19	20240627	28100	-23.31	20241018	15050	43.19	20240627	0.32	N	003090	500	290 억	3215731	N	N	215	N	N
157	20241203	130141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21750	1050	2	5.07	728627400	34030	57.33	20900	21750	20900	26900	14500	20700	21411.33	5.53	0	10382	22300	21500	21000	20200	19700	21250	19950	291	6200	500	14900	50	1	58141980	12646	8.28	1.25	12	0.06	2626.00	17385.00	28100	20241018	-22.60	15050	20240627	44.52	28100	-22.60	20241018	15050	44.52	20240627	28100	-22.60	20241018	15050	44.52	20240627	0.32	N	003090	500	290 억	3215731	N	N	215	N	N
158	20241203	120145	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21600	900	2	4.35	588454550	27554	46.42	20900	21600	20900	26900	14500	20700	21356.41	5.53	0	6863	22300	21500	21000	20200	19700	21250	19950	291	6200	500	14900	50	1	58141980	12559	8.23	1.24	12	0.05	2626.00	17385.00	28100	20241018	-23.13	15050	20240627	43.52	28100	-23.13	20241018	15050	43.52	20240627	28100	-23.13	20241018	15050	43.52	20240627	0.32	N	003090	500	290 억	3215731	N	N	215	N	N
159	20241203	110138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21500	800	2	3.86	532500900	24953	42.04	20900	21600	20900	26900	14500	20700	21340.16	5.53	0	6034	22300	21500	21000	20200	19700	21250	19950	291	6200	500	14900	50	1	58141980	12501	8.19	1.24	12	0.04	2626.00	17385.00	28100	20241018	-23.49	15050	20240627	42.86	28100	-23.49	20241018	15050	42.86	20240627	28100	-23.49	20241018	15050	42.86	20240627	0.32	N	003090	500	290 억	3215731	N	N	215	N	N
160	20241203	100137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21550	850	2	4.11	413413950	19423	32.72	20900	21550	20900	26900	14500	20700	21284.76	5.53	0	5383	22300	21500	21000	20200	19700	21250	19950	291	6200	500	14900	50	1	58141980	12530	8.21	1.24	12	0.03	2626.00	17385.00	28100	20241018	-23.31	15050	20240627	43.19	28100	-23.31	20241018	15050	43.19	20240627	28100	-23.31	20241018	15050	43.19	20240627	0.32	N	003090	500	290 억	3215731	N	N	215	N	N
161	20241203	090137	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21300	600	2	2.90	82650750	3923	6.61	20900	21350	20900	26900	14500	20700	21068.25	5.53	0	3112	22300	21500	21000	20200	19700	21250	19950	291	6200	500	14900	50	1	58141980	12384	8.11	1.23	12	0.01	2626.00	17385.00	28100	20241018	-24.20	15050	20240627	41.53	28100	-24.20	20241018	15050	41.53	20240627	28100	-24.20	20241018	15050	41.53	20240627	0.32	N	003090	500	290 억	3215731	N	N	215	N	N
162	20241202	160135	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-450	5	-2.13	1235615200	59198	99.69	21400	21800	20500	27450	14850	21150	20873.07	5.54	0	-9279	22583	21866	21383	20666	20183	21625	20425	291	6300	500	15220	50	1	58141980	12035	7.88	1.19	12	0.10	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	28100	-26.33	20241018	15050	37.54	20240627	28100	-26.33	20241018	15050	37.54	20240627	0.33	N	003090	500	290 억	3219409	N	N	215	N	N
163	20241202	150138	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20850	-300	5	-1.42	1000707450	47856	80.59	21400	21800	20500	27450	14850	21150	20910.80	5.54	0	-8805	22583	21866	21383	20666	20183	21625	20425	291	6300	500	15220	50	1	58141980	12123	7.94	1.20	12	0.08	2626.00	17385.00	28100	20241018	-25.80	15050	20240627	38.54	28100	-25.80	20241018	15050	38.54	20240627	28100	-25.80	20241018	15050	38.54	20240627	0.33	N	003090	500	290 억	3219409	N	N	266	N	N
164	20241202	140139	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20750	-400	5	-1.89	922400100	44092	74.25	21400	21800	20500	27450	14850	21150	20919.90	5.54	0	-8156	22583	21866	21383	20666	20183	21625	20425	291	6300	500	15220	50	1	58141980	12064	7.90	1.19	12	0.08	2626.00	17385.00	28100	20241018	-26.16	15050	20240627	37.87	28100	-26.16	20241018	15050	37.87	20240627	28100	-26.16	20241018	15050	37.87	20240627	0.33	N	003090	500	290 억	3219409	N	N	266	N	N
165	20241202	130141	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20550	-600	5	-2.84	820144900	39175	65.97	21400	21800	20500	27450	14850	21150	20935.42	5.54	0	-6719	22583	21866	21383	20666	20183	21625	20425	291	6300	500	15220	50	1	58141980	11948	7.83	1.18	12	0.07	2626.00	17385.00	28100	20241018	-26.87	15050	20240627	36.54	28100	-26.87	20241018	15050	36.54	20240627	28100	-26.87	20241018	15050	36.54	20240627	0.33	N	003090	500	290 억	3219409	N	N	266	N	N
166	20241202	120143	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20650	-500	5	-2.36	734139400	34998	58.94	21400	21800	20500	27450	14850	21150	20976.61	5.54	0	-5366	22583	21866	21383	20666	20183	21625	20425	291	6300	500	15220	50	1	58141980	12006	7.86	1.19	12	0.06	2626.00	17385.00	28100	20241018	-26.51	15050	20240627	37.21	28100	-26.51	20241018	15050	37.21	20240627	28100	-26.51	20241018	15050	37.21	20240627	0.33	N	003090	500	290 억	3219409	N	N	266	N	N
167	20241202	110134	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20700	-450	5	-2.13	667738250	31788	53.53	21400	21800	20500	27450	14850	21150	21005.98	5.54	0	-3862	22583	21866	21383	20666	20183	21625	20425	291	6300	500	15220	50	1	58141980	12035	7.88	1.19	12	0.05	2626.00	17385.00	28100	20241018	-26.33	15050	20240627	37.54	28100	-26.33	20241018	15050	37.54	20240627	28100	-26.33	20241018	15050	37.54	20240627	0.33	N	003090	500	290 억	3219409	N	N	266	N	N
168	20241202	100136	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	20800	-350	5	-1.65	423786300	19968	33.63	21400	21800	20700	27450	14850	21150	21223.27	5.54	0	-2731	22583	21866	21383	20666	20183	21625	20425	291	6300	500	15220	50	1	58141980	12094	7.92	1.20	12	0.03	2626.00	17385.00	28100	20241018	-25.98	15050	20240627	38.21	28100	-25.98	20241018	15050	38.21	20240627	28100	-25.98	20241018	15050	38.21	20240627	0.33	N	003090	500	290 억	3219409	N	N	266	N	N
169	20241202	090136	55	30.00	KOSPI200	의약품	N	N	N	Y	40	N	21750	600	2	2.84	88298000	4104	6.91	21400	21750	21350	27450	14850	21150	21515.11	5.54	0	3051	22583	21866	21383	20666	20183	21625	20425	291	6300	500	15220	50	1	58141980	12646	8.28	1.25	12	0.01	2626.00	17385.00	28100	20241018	-22.60	15050	20240627	44.52	28100	-22.60	20241018	15050	44.52	20240627	28100	-22.60	20241018	15050	44.52	20240627	0.33	N	003090	500	290 억	3219409	N	N	266	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History