KissMeData/016580/price/prices-20231201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

71 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	20231229	160334	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	10	2	0.07	320653710	21364	72.65	15060	15070	14930	19530	10530	15030	15008.46	11.22	17599	-2433	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2797	11.70	0.82	12	0.11	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	17650	-14.79	20230102	12410	21.19	20230726	0.69	N	016580	500	97 억	2086946	N	N	0	N	N
3	20231229	150332	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	10	2	0.07	320653710	21364	72.65	15060	15070	14930	19530	10530	15030	15008.46	11.22	17599	-2433	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2797	11.70	0.82	12	0.11	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	17650	-14.79	20230102	12410	21.19	20230726	0.69	N	016580	500	97 억	2086946	N	N	0	N	N
4	20231229	140332	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	10	2	0.07	320653710	21364	72.65	15060	15070	14930	19530	10530	15030	15008.46	11.22	17599	-2433	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2797	11.70	0.82	12	0.11	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	17650	-14.79	20230102	12410	21.19	20230726	0.69	N	016580	500	97 억	2086946	N	N	0	N	N
5	20231229	130331	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	10	2	0.07	320653710	21364	72.65	15060	15070	14930	19530	10530	15030	15008.46	11.22	17599	-2433	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2797	11.70	0.82	12	0.11	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	17650	-14.79	20230102	12410	21.19	20230726	0.69	N	016580	500	97 억	2086946	N	N	0	N	N
6	20231229	120331	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	10	2	0.07	320653710	21364	72.65	15060	15070	14930	19530	10530	15030	15008.46	11.22	17599	-2433	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2797	11.70	0.82	12	0.11	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	17650	-14.79	20230102	12410	21.19	20230726	0.69	N	016580	500	97 억	2086946	N	N	0	N	N
7	20231229	110321	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	10	2	0.07	320653710	21364	72.65	15060	15070	14930	19530	10530	15030	15008.46	11.22	17599	-2433	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2797	11.70	0.82	12	0.11	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	17650	-14.79	20230102	12410	21.19	20230726	0.69	N	016580	500	97 억	2086946	N	N	0	N	N
8	20231229	100323	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	10	2	0.07	320653710	21364	72.65	15060	15070	14930	19530	10530	15030	15008.46	11.22	17599	-2433	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2797	11.70	0.82	12	0.11	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	17650	-14.79	20230102	12410	21.19	20230726	0.69	N	016580	500	97 억	2086946	N	N	0	N	N
9	20231229	090322	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	10	2	0.07	320653710	21364	72.65	15060	15070	14930	19530	10530	15030	15008.46	11.22	17599	-2433	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2797	11.70	0.82	12	0.11	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	17650	-14.79	20230102	12410	21.19	20230726	0.69	N	016580	500	97 억	2086946	N	N	0	N	N
10	20231228	160321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15040	10	2	0.07	316678560	21100	71.75	15060	15070	14930	19530	10530	15030	15008.46	11.13	0	-2433	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2797	11.70	0.82	12	0.11	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	17650	-14.79	20230102	12410	21.19	20230726	0.69	N	016580	500	97 억	2069347	N	N	0	N	N
11	20231228	150324	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15000	-30	5	-0.20	262691420	17507	59.53	15060	15070	14930	19530	10530	15030	15004.94	11.13	0	-1396	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2790	11.66	0.81	12	0.09	1286.00	18451.00	17650	20221226	-15.01	12410	20230726	20.87	17650	-15.01	20230102	12410	20.87	20230726	17650	-15.01	20230102	12410	20.87	20230726	0.69	N	016580	500	97 억	2069347	N	N	0	N	N
12	20231228	140320	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15030	0	3	0.00	171828560	11455	38.95	15060	15070	14930	19530	10530	15030	15000.31	11.13	0	-975	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2796	11.69	0.81	12	0.06	1286.00	18451.00	17650	20221226	-14.84	12410	20230726	21.11	17650	-14.84	20230102	12410	21.11	20230726	17650	-14.84	20230102	12410	21.11	20230726	0.69	N	016580	500	97 억	2069347	N	N	0	N	N
13	20231228	130321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14990	-40	5	-0.27	157772870	10518	35.77	15060	15070	14930	19530	10530	15030	15000.27	11.13	0	-739	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2788	11.66	0.81	12	0.06	1286.00	18451.00	17650	20221226	-15.07	12410	20230726	20.79	17650	-15.07	20230102	12410	20.79	20230726	17650	-15.07	20230102	12410	20.79	20230726	0.69	N	016580	500	97 억	2069347	N	N	0	N	N
14	20231228	120321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14970	-60	5	-0.40	141602180	9440	32.10	15060	15070	14930	19530	10530	15030	15000.23	11.13	0	-341	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2784	11.64	0.81	12	0.05	1286.00	18451.00	17650	20221226	-15.18	12410	20230726	20.63	17650	-15.18	20230102	12410	20.63	20230726	17650	-15.18	20230102	12410	20.63	20230726	0.69	N	016580	500	97 억	2069347	N	N	0	N	N
15	20231228	110321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15000	-30	5	-0.20	94820270	6314	21.47	15060	15070	14930	19530	10530	15030	15017.46	11.13	0	-194	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2790	11.66	0.81	12	0.03	1286.00	18451.00	17650	20221226	-15.01	12410	20230726	20.87	17650	-15.01	20230102	12410	20.87	20230726	17650	-15.01	20230102	12410	20.87	20230726	0.69	N	016580	500	97 억	2069347	N	N	0	N	N
16	20231228	100319	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15040	10	2	0.07	55602000	3703	12.59	15060	15070	14930	19530	10530	15030	15015.39	11.13	0	-1201	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2797	11.70	0.82	12	0.02	1286.00	18451.00	17650	20221226	-14.79	12410	20230726	21.19	17650	-14.79	20230102	12410	21.19	20230726	17650	-14.79	20230102	12410	21.19	20230726	0.69	N	016580	500	97 억	2069347	N	N	0	N	N
17	20231228	090319	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14950	-80	5	-0.53	15167040	1009	3.43	15060	15060	14950	19530	10530	15030	15031.75	11.13	0	-927	15190	15110	14960	14880	14730	15150	14920	97	4500	500	11120	10	1	18600070	2781	11.63	0.81	12	0.01	1286.00	18451.00	17650	20221226	-15.30	12410	20230726	20.47	17650	-15.30	20230102	12410	20.47	20230726	17650	-15.30	20230102	12410	20.47	20230726	0.69	N	016580	500	97 억	2069347	N	N	0	N	N
18	20231227	160319	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15030	120	2	0.80	439240100	29332	29.24	14910	15040	14810	19380	10440	14910	14974.87	11.15	0	-3538	15163	15036	14933	14806	14703	15100	14870	97	4470	500	11030	10	1	18600070	2796	11.69	0.81	12	0.16	1286.00	18451.00	17650	20221222	-14.84	12410	20230726	21.11	17650	-14.84	20230102	12410	21.11	20230726	17650	-14.84	20230102	12410	21.11	20230726	0.73	N	016580	500	97 억	2073411	N	N	253	N	N
19	20231227	150322	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15020	110	2	0.74	398109410	26594	26.51	14910	15040	14810	19380	10440	14910	14970.10	11.15	0	-3537	15163	15036	14933	14806	14703	15100	14870	97	4470	500	11030	10	1	18600070	2794	11.68	0.81	12	0.14	1286.00	18451.00	17650	20221222	-14.90	12410	20230726	21.03	17650	-14.90	20230102	12410	21.03	20230726	17650	-14.90	20230102	12410	21.03	20230726	0.73	N	016580	500	97 억	2073411	N	N	253	N	N
20	20231227	140321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14980	70	2	0.47	332431440	22217	22.15	14910	15040	14810	19380	10440	14910	14963.15	11.15	0	-2393	15163	15036	14933	14806	14703	15100	14870	97	4470	500	11030	10	1	18600070	2786	11.65	0.81	12	0.12	1286.00	18451.00	17650	20221222	-15.13	12410	20230726	20.71	17650	-15.13	20230102	12410	20.71	20230726	17650	-15.13	20230102	12410	20.71	20230726	0.73	N	016580	500	97 억	2073411	N	N	253	N	N
21	20231227	130319	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14980	70	2	0.47	307554870	20556	20.49	14910	15040	14810	19380	10440	14910	14962.03	11.15	0	-2328	15163	15036	14933	14806	14703	15100	14870	97	4470	500	11030	10	1	18600070	2786	11.65	0.81	12	0.11	1286.00	18451.00	17650	20221222	-15.13	12410	20230726	20.71	17650	-15.13	20230102	12410	20.71	20230726	17650	-15.13	20230102	12410	20.71	20230726	0.73	N	016580	500	97 억	2073411	N	N	253	N	N
22	20231227	120318	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14960	50	2	0.34	216033430	14453	14.41	14910	15010	14810	19380	10440	14910	14947.54	11.15	0	-1953	15163	15036	14933	14806	14703	15100	14870	97	4470	500	11030	10	1	18600070	2783	11.63	0.81	12	0.08	1286.00	18451.00	17650	20221222	-15.24	12410	20230726	20.55	17650	-15.24	20230102	12410	20.55	20230726	17650	-15.24	20230102	12410	20.55	20230726	0.73	N	016580	500	97 억	2073411	N	N	253	N	N
23	20231227	110321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14880	-30	5	-0.20	184038100	12314	12.28	14910	15010	14810	19380	10440	14910	14945.70	11.15	0	-1819	15163	15036	14933	14806	14703	15100	14870	97	4470	500	11030	10	1	18600070	2768	11.57	0.81	12	0.07	1286.00	18451.00	17650	20221222	-15.69	12410	20230726	19.90	17650	-15.69	20230102	12410	19.90	20230726	17650	-15.69	20230102	12410	19.90	20230726	0.73	N	016580	500	97 억	2073411	N	N	253	N	N
24	20231227	100320	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14870	-40	5	-0.27	149452540	9989	9.96	14910	15010	14870	19380	10440	14910	14962.18	11.15	0	-1276	15163	15036	14933	14806	14703	15100	14870	97	4470	500	11030	10	1	18600070	2766	11.56	0.81	12	0.05	1286.00	18451.00	17650	20221222	-15.75	12410	20230726	19.82	17650	-15.75	20230102	12410	19.82	20230726	17650	-15.75	20230102	12410	19.82	20230726	0.73	N	016580	500	97 억	2073411	N	N	253	N	N
25	20231227	090321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14910	0	3	0.00	9503860	637	0.64	14910	14990	14910	19380	10440	14910	14921.32	11.15	0	-1	15163	15036	14933	14806	14703	15100	14870	97	4470	500	11030	10	1	18600070	2773	11.59	0.81	12	0.00	1286.00	18451.00	17650	20221222	-15.52	12410	20230726	20.15	17650	-15.52	20230102	12410	20.15	20230726	17650	-15.52	20230102	12410	20.15	20230726	0.73	N	016580	500	97 억	2073411	N	N	253	N	N
26	20231226	160321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14910	110	2	0.74	552203960	36824	140.90	14830	15060	14830	19240	10360	14800	14997.23	11.10	0	8410	15053	14926	14823	14696	14593	14990	14760	97	4440	500	10950	10	1	18600070	2773	11.59	0.81	12	0.20	1286.00	18451.00	17650	20221222	-15.52	12410	20230726	20.15	17650	-15.52	20230102	12410	20.15	20230726	17650	-15.52	20221226	12410	20.15	20230726	0.74	N	016580	500	97 억	2064721	N	N	253	N	N
27	20231226	150319	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14950	150	2	1.01	503845870	33582	128.49	14830	15060	14830	19240	10360	14800	15003.45	11.10	0	8089	15053	14926	14823	14696	14593	14990	14760	97	4440	500	10950	10	1	18600070	2781	11.63	0.81	12	0.18	1286.00	18451.00	17650	20221222	-15.30	12410	20230726	20.47	17650	-15.30	20230102	12410	20.47	20230726	17650	-15.30	20221226	12410	20.47	20230726	0.74	N	016580	500	97 억	2064721	N	N	5	N	N
28	20231226	140321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15000	200	2	1.35	451252770	30070	115.06	14830	15060	14830	19240	10360	14800	15006.74	11.10	0	9309	15053	14926	14823	14696	14593	14990	14760	97	4440	500	10950	10	1	18600070	2790	11.66	0.81	12	0.16	1286.00	18451.00	17650	20221222	-15.01	12410	20230726	20.87	17650	-15.01	20230102	12410	20.87	20230726	17650	-15.01	20221226	12410	20.87	20230726	0.74	N	016580	500	97 억	2064721	N	N	5	N	N
29	20231226	130321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15020	220	2	1.49	415952490	27718	106.06	14830	15060	14830	19240	10360	14800	15006.58	11.10	0	9340	15053	14926	14823	14696	14593	14990	14760	97	4440	500	10950	10	1	18600070	2794	11.68	0.81	12	0.15	1286.00	18451.00	17650	20221222	-14.90	12410	20230726	21.03	17650	-14.90	20230102	12410	21.03	20230726	17650	-14.90	20221226	12410	21.03	20230726	0.74	N	016580	500	97 억	2064721	N	N	5	N	N
30	20231226	120320	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15010	210	2	1.42	382428670	25485	97.51	14830	15060	14830	19240	10360	14800	15006.03	11.10	0	9263	15053	14926	14823	14696	14593	14990	14760	97	4440	500	10950	10	1	18600070	2792	11.67	0.81	12	0.14	1286.00	18451.00	17650	20221222	-14.96	12410	20230726	20.95	17650	-14.96	20230102	12410	20.95	20230726	17650	-14.96	20221226	12410	20.95	20230726	0.74	N	016580	500	97 억	2064721	N	N	5	N	N
31	20231226	110323	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15010	210	2	1.42	334861010	22316	85.39	14830	15060	14830	19240	10360	14800	15005.42	11.10	0	8336	15053	14926	14823	14696	14593	14990	14760	97	4440	500	10950	10	1	18600070	2792	11.67	0.81	12	0.12	1286.00	18451.00	17650	20221222	-14.96	12410	20230726	20.95	17650	-14.96	20230102	12410	20.95	20230726	17650	-14.96	20221226	12410	20.95	20230726	0.74	N	016580	500	97 억	2064721	N	N	5	N	N
32	20231226	100320	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15010	210	2	1.42	216509470	14440	55.25	14830	15060	14830	19240	10360	14800	14993.73	11.10	0	4991	15053	14926	14823	14696	14593	14990	14760	97	4440	500	10950	10	1	18600070	2792	11.67	0.81	12	0.08	1286.00	18451.00	17650	20221222	-14.96	12410	20230726	20.95	17650	-14.96	20230102	12410	20.95	20230726	17650	-14.96	20221226	12410	20.95	20230726	0.74	N	016580	500	97 억	2064721	N	N	5	N	N
33	20231226	090321	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15020	220	2	1.49	33971580	2274	8.70	14830	15030	14830	19240	10360	14800	14939.13	11.10	0	1478	15053	14926	14823	14696	14593	14990	14760	97	4440	500	10950	10	1	18600070	2794	11.68	0.81	12	0.01	1286.00	18451.00	17650	20221222	-14.90	12410	20230726	21.03	17650	-14.90	20230102	12410	21.03	20230726	17650	-14.90	20221226	12410	21.03	20230726	0.74	N	016580	500	97 억	2064721	N	N	5	N	N
34	20231222	160317	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14800	10	2	0.07	386596260	25998	104.25	14720	14950	14720	19220	10360	14790	14870.23	11.09	0	3636	14970	14880	14820	14730	14670	14850	14700	97	4430	500	10940	10	1	18600070	2753	11.51	0.80	12	0.14	1286.00	18451.00	17650	20221220	-16.15	12410	20230726	19.26	17650	-16.15	20230102	12410	19.26	20230726	17650	-16.15	20221222	12410	19.26	20230726	0.77	N	016580	500	97 억	2062388	N	N	5	N	N
35	20231222	150317	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14910	120	2	0.81	348480490	23426	93.94	14720	14950	14720	19220	10360	14790	14875.80	11.09	0	2825	14970	14880	14820	14730	14670	14850	14700	97	4430	500	10940	10	1	18600070	2773	11.59	0.81	12	0.13	1286.00	18451.00	17650	20221220	-15.52	12410	20230726	20.15	17650	-15.52	20230102	12410	20.15	20230726	17650	-15.52	20221222	12410	20.15	20230726	0.77	N	016580	500	97 억	2062388	N	N	106	N	N
36	20231222	140316	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14910	120	2	0.81	303411910	20402	81.81	14720	14950	14720	19220	10360	14790	14871.67	11.09	0	2466	14970	14880	14820	14730	14670	14850	14700	97	4430	500	10940	10	1	18600070	2773	11.59	0.81	12	0.11	1286.00	18451.00	17650	20221220	-15.52	12410	20230726	20.15	17650	-15.52	20230102	12410	20.15	20230726	17650	-15.52	20221222	12410	20.15	20230726	0.77	N	016580	500	97 억	2062388	N	N	106	N	N
37	20231222	130314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14900	110	2	0.74	268904390	18086	72.52	14720	14950	14720	19220	10360	14790	14868.10	11.09	0	1892	14970	14880	14820	14730	14670	14850	14700	97	4430	500	10940	10	1	18600070	2771	11.59	0.81	12	0.10	1286.00	18451.00	17650	20221220	-15.58	12410	20230726	20.06	17650	-15.58	20230102	12410	20.06	20230726	17650	-15.58	20221222	12410	20.06	20230726	0.77	N	016580	500	97 억	2062388	N	N	106	N	N
38	20231222	120315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14880	90	2	0.61	243858800	16402	65.77	14720	14950	14720	19220	10360	14790	14867.63	11.09	0	1222	14970	14880	14820	14730	14670	14850	14700	97	4430	500	10940	10	1	18600070	2768	11.57	0.81	12	0.09	1286.00	18451.00	17650	20221220	-15.69	12410	20230726	19.90	17650	-15.69	20230102	12410	19.90	20230726	17650	-15.69	20221222	12410	19.90	20230726	0.77	N	016580	500	97 억	2062388	N	N	106	N	N
39	20231222	110316	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14850	60	2	0.41	181356650	12182	48.85	14720	14950	14720	19220	10360	14790	14887.26	11.09	0	390	14970	14880	14820	14730	14670	14850	14700	97	4430	500	10940	10	1	18600070	2762	11.55	0.80	12	0.07	1286.00	18451.00	17650	20221220	-15.86	12410	20230726	19.66	17650	-15.86	20230102	12410	19.66	20230726	17650	-15.86	20221222	12410	19.66	20230726	0.77	N	016580	500	97 억	2062388	N	N	106	N	N
40	20231222	100315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14820	30	2	0.20	156115500	10481	42.03	14720	14950	14720	19220	10360	14790	14895.10	11.09	0	128	14970	14880	14820	14730	14670	14850	14700	97	4430	500	10940	10	1	18600070	2757	11.52	0.80	12	0.06	1286.00	18451.00	17650	20221220	-16.03	12410	20230726	19.42	17650	-16.03	20230102	12410	19.42	20230726	17650	-16.03	20221222	12410	19.42	20230726	0.77	N	016580	500	97 억	2062388	N	N	106	N	N
41	20231222	090314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14840	50	2	0.34	3886980	264	1.06	14720	14840	14720	19220	10360	14790	14723.41	11.09	0	9	14970	14880	14820	14730	14670	14850	14700	97	4430	500	10940	10	1	18600070	2760	11.54	0.80	12	0.00	1286.00	18451.00	17650	20221220	-15.92	12410	20230726	19.58	17650	-15.92	20230102	12410	19.58	20230726	17650	-15.92	20221222	12410	19.58	20230726	0.77	N	016580	500	97 억	2062388	N	N	106	N	N
42	20231221	160315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14790	-160	5	-1.07	369046400	24936	75.24	14910	14910	14760	19430	10470	14950	14799.74	11.10	0	-3617	15030	14990	14930	14890	14830	15010	14910	97	4480	500	11060	10	1	18600070	2751	11.50	0.80	12	0.13	1286.00	18451.00	17800	20221219	-16.91	12410	20230726	19.18	17650	-16.20	20230102	12410	19.18	20230726	17650	-16.20	20221222	12410	19.18	20230726	0.77	N	016580	500	97 억	2064481	N	N	106	N	N
43	20231221	150316	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14800	-150	5	-1.00	332654470	22477	67.82	14910	14910	14760	19430	10470	14950	14799.77	11.10	0	-2156	15030	14990	14930	14890	14830	15010	14910	97	4480	500	11060	10	1	18600070	2753	11.51	0.80	12	0.12	1286.00	18451.00	17800	20221219	-16.85	12410	20230726	19.26	17650	-16.15	20230102	12410	19.26	20230726	17650	-16.15	20221222	12410	19.26	20230726	0.77	N	016580	500	97 억	2064481	N	N	0	N	N
44	20231221	140313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14800	-150	5	-1.00	269827240	18232	55.02	14910	14910	14760	19430	10470	14950	14799.65	11.10	0	-1092	15030	14990	14930	14890	14830	15010	14910	97	4480	500	11060	10	1	18600070	2753	11.51	0.80	12	0.10	1286.00	18451.00	17800	20221219	-16.85	12410	20230726	19.26	17650	-16.15	20230102	12410	19.26	20230726	17650	-16.15	20221222	12410	19.26	20230726	0.77	N	016580	500	97 억	2064481	N	N	0	N	N
45	20231221	130314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14810	-140	5	-0.94	242748930	16403	49.50	14910	14910	14760	19430	10470	14950	14799.06	11.10	0	-340	15030	14990	14930	14890	14830	15010	14910	97	4480	500	11060	10	1	18600070	2755	11.52	0.80	12	0.09	1286.00	18451.00	17800	20221219	-16.80	12410	20230726	19.34	17650	-16.09	20230102	12410	19.34	20230726	17650	-16.09	20221222	12410	19.34	20230726	0.77	N	016580	500	97 억	2064481	N	N	0	N	N
46	20231221	120314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14800	-150	5	-1.00	226041510	15275	46.09	14910	14910	14760	19430	10470	14950	14798.13	11.10	0	-189	15030	14990	14930	14890	14830	15010	14910	97	4480	500	11060	10	1	18600070	2753	11.51	0.80	12	0.08	1286.00	18451.00	17800	20221219	-16.85	12410	20230726	19.26	17650	-16.15	20230102	12410	19.26	20230726	17650	-16.15	20221222	12410	19.26	20230726	0.77	N	016580	500	97 억	2064481	N	N	0	N	N
47	20231221	110315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14760	-190	5	-1.27	206389280	13944	42.08	14910	14910	14760	19430	10470	14950	14801.30	11.10	0	-194	15030	14990	14930	14890	14830	15010	14910	97	4480	500	11060	10	1	18600070	2745	11.48	0.80	12	0.07	1286.00	18451.00	17800	20221219	-17.08	12410	20230726	18.94	17650	-16.37	20230102	12410	18.94	20230726	17650	-16.37	20221222	12410	18.94	20230726	0.77	N	016580	500	97 억	2064481	N	N	0	N	N
48	20231221	100313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14800	-150	5	-1.00	96662160	6521	19.68	14910	14910	14790	19430	10470	14950	14823.21	11.10	0	1333	15030	14990	14930	14890	14830	15010	14910	97	4480	500	11060	10	1	18600070	2753	11.51	0.80	12	0.04	1286.00	18451.00	17800	20221219	-16.85	12410	20230726	19.26	17650	-16.15	20230102	12410	19.26	20230726	17650	-16.15	20221222	12410	19.26	20230726	0.77	N	016580	500	97 억	2064481	N	N	0	N	N
49	20231221	090315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14830	-120	5	-0.80	12919810	868	2.62	14910	14910	14830	19430	10470	14950	14884.57	11.10	0	-401	15030	14990	14930	14890	14830	15010	14910	97	4480	500	11060	10	1	18600070	2758	11.53	0.80	12	0.00	1286.00	18451.00	17800	20221219	-16.69	12410	20230726	19.50	17650	-15.98	20230102	12410	19.50	20230726	17650	-15.98	20221222	12410	19.50	20230726	0.77	N	016580	500	97 억	2064481	N	N	0	N	N
50	20231220	160315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14950	50	2	0.34	494391620	33137	73.69	14910	14970	14870	19370	10430	14900	14919.63	11.11	0	-1644	15080	14990	14820	14730	14560	15035	14775	97	4470	500	11020	10	1	18600070	2781	11.63	0.81	12	0.18	1286.00	18451.00	18000	20221216	-16.94	12410	20230726	20.47	17650	-15.30	20230102	12410	20.47	20230726	17650	-15.30	20221220	12410	20.47	20230726	0.77	N	016580	500	97 억	2065813	N	N	473	N	N
51	20231220	150330	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14920	20	2	0.13	479699850	32153	71.50	14910	14970	14870	19370	10430	14900	14919.29	11.11	0	-1311	15080	14990	14820	14730	14560	15035	14775	97	4470	500	11020	10	1	18600070	2775	11.60	0.81	12	0.17	1286.00	18451.00	18000	20221216	-17.11	12410	20230726	20.23	17650	-15.47	20230102	12410	20.23	20230726	17650	-15.47	20221220	12410	20.23	20230726	0.77	N	016580	500	97 억	2065813	N	N	473	N	N
52	20231220	140334	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14910	10	2	0.07	330303810	22156	49.27	14910	14960	14870	19370	10430	14900	14908.10	11.11	0	-1606	15080	14990	14820	14730	14560	15035	14775	97	4470	500	11020	10	1	18600070	2773	11.59	0.81	12	0.12	1286.00	18451.00	18000	20221216	-17.17	12410	20230726	20.15	17650	-15.52	20230102	12410	20.15	20230726	17650	-15.52	20221220	12410	20.15	20230726	0.77	N	016580	500	97 억	2065813	N	N	473	N	N
53	20231220	130334	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14910	10	2	0.07	289618090	19425	43.20	14910	14960	14870	19370	10430	14900	14909.55	11.11	0	-1549	15080	14990	14820	14730	14560	15035	14775	97	4470	500	11020	10	1	18600070	2773	11.59	0.81	12	0.10	1286.00	18451.00	18000	20221216	-17.17	12410	20230726	20.15	17650	-15.52	20230102	12410	20.15	20230726	17650	-15.52	20221220	12410	20.15	20230726	0.77	N	016580	500	97 억	2065813	N	N	473	N	N
54	20231220	120313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14900	0	3	0.00	244600320	16403	36.48	14910	14960	14890	19370	10430	14900	14911.93	11.11	0	178	15080	14990	14820	14730	14560	15035	14775	97	4470	500	11020	10	1	18600070	2771	11.59	0.81	12	0.09	1286.00	18451.00	18000	20221216	-17.22	12410	20230726	20.06	17650	-15.58	20230102	12410	20.06	20230726	17650	-15.58	20221220	12410	20.06	20230726	0.77	N	016580	500	97 억	2065813	N	N	473	N	N
55	20231220	110316	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14930	30	2	0.20	214942650	14413	32.05	14910	14960	14890	19370	10430	14900	14913.11	11.11	0	168	15080	14990	14820	14730	14560	15035	14775	97	4470	500	11020	10	1	18600070	2777	11.61	0.81	12	0.08	1286.00	18451.00	18000	20221216	-17.06	12410	20230726	20.31	17650	-15.41	20230102	12410	20.31	20230726	17650	-15.41	20221220	12410	20.31	20230726	0.77	N	016580	500	97 억	2065813	N	N	473	N	N
56	20231220	100314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14900	0	3	0.00	152473160	10222	22.73	14910	14960	14890	19370	10430	14900	14916.18	11.11	0	-291	15080	14990	14820	14730	14560	15035	14775	97	4470	500	11020	10	1	18600070	2771	11.59	0.81	12	0.05	1286.00	18451.00	18000	20221216	-17.22	12410	20230726	20.06	17650	-15.58	20230102	12410	20.06	20230726	17650	-15.58	20221220	12410	20.06	20230726	0.77	N	016580	500	97 억	2065813	N	N	473	N	N
57	20231220	090313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14910	10	2	0.07	2863400	192	0.43	14910	14930	14910	19370	10430	14900	14913.54	11.11	0	-16	15080	14990	14820	14730	14560	15035	14775	97	4470	500	11020	10	1	18600070	2773	11.59	0.81	12	0.00	1286.00	18451.00	18000	20221216	-17.17	12410	20230726	20.15	17650	-15.52	20230102	12410	20.15	20230726	17650	-15.52	20221220	12410	20.15	20230726	0.77	N	016580	500	97 억	2065813	N	N	473	N	N
58	20231219	160315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14900	200	2	1.36	666714270	44923	122.49	14730	14910	14650	19110	10290	14700	14841.06	11.06	0	14788	14973	14836	14653	14516	14333	14905	14585	97	4410	500	10870	10	1	18600070	2771	11.59	0.81	12	0.24	1286.00	18451.00	18150	20221215	-17.91	12410	20230726	20.06	17650	-15.58	20230102	12410	20.06	20230726	17800	-16.29	20221219	12410	20.06	20230726	0.80	N	016580	500	97 억	2056288	N	N	473	N	N
59	20231219	150315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14890	190	2	1.29	607554600	40951	111.66	14730	14910	14650	19110	10290	14700	14836.14	11.06	0	15140	14973	14836	14653	14516	14333	14905	14585	97	4410	500	10870	10	1	18600070	2770	11.58	0.81	12	0.22	1286.00	18451.00	18150	20221215	-17.96	12410	20230726	19.98	17650	-15.64	20230102	12410	19.98	20230726	17800	-16.35	20221219	12410	19.98	20230726	0.80	N	016580	500	97 억	2056288	N	N	0	N	N
60	20231219	140315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14890	190	2	1.29	556285180	37505	102.26	14730	14910	14650	19110	10290	14700	14832.29	11.06	0	14190	14973	14836	14653	14516	14333	14905	14585	97	4410	500	10870	10	1	18600070	2770	11.58	0.81	12	0.20	1286.00	18451.00	18150	20221215	-17.96	12410	20230726	19.98	17650	-15.64	20230102	12410	19.98	20230726	17800	-16.35	20221219	12410	19.98	20230726	0.80	N	016580	500	97 억	2056288	N	N	0	N	N
61	20231219	130314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14870	170	2	1.16	510584060	34434	93.89	14730	14910	14650	19110	10290	14700	14827.90	11.06	0	12826	14973	14836	14653	14516	14333	14905	14585	97	4410	500	10870	10	1	18600070	2766	11.56	0.81	12	0.19	1286.00	18451.00	18150	20221215	-18.07	12410	20230726	19.82	17650	-15.75	20230102	12410	19.82	20230726	17800	-16.46	20221219	12410	19.82	20230726	0.80	N	016580	500	97 억	2056288	N	N	0	N	N
62	20231219	120315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14910	210	2	1.43	457961300	30895	84.24	14730	14910	14650	19110	10290	14700	14823.15	11.06	0	11577	14973	14836	14653	14516	14333	14905	14585	97	4410	500	10870	10	1	18600070	2773	11.59	0.81	12	0.17	1286.00	18451.00	18150	20221215	-17.85	12410	20230726	20.15	17650	-15.52	20230102	12410	20.15	20230726	17800	-16.24	20221219	12410	20.15	20230726	0.80	N	016580	500	97 억	2056288	N	N	0	N	N
63	20231219	110315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14860	160	2	1.09	382559970	25829	70.43	14730	14890	14650	19110	10290	14700	14811.26	11.06	0	8997	14973	14836	14653	14516	14333	14905	14585	97	4410	500	10870	10	1	18600070	2764	11.56	0.81	12	0.14	1286.00	18451.00	18150	20221215	-18.13	12410	20230726	19.74	17650	-15.81	20230102	12410	19.74	20230726	17800	-16.52	20221219	12410	19.74	20230726	0.80	N	016580	500	97 억	2056288	N	N	0	N	N
64	20231219	100313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14830	130	2	0.88	156434680	10606	28.92	14730	14830	14650	19110	10290	14700	14749.64	11.06	0	4278	14973	14836	14653	14516	14333	14905	14585	97	4410	500	10870	10	1	18600070	2758	11.53	0.80	12	0.06	1286.00	18451.00	18150	20221215	-18.29	12410	20230726	19.50	17650	-15.98	20230102	12410	19.50	20230726	17800	-16.69	20221219	12410	19.50	20230726	0.80	N	016580	500	97 억	2056288	N	N	0	N	N
65	20231219	090314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14710	10	2	0.07	676910	46	0.13	14730	14730	14690	19110	10290	14700	14715.43	11.06	0	26	14973	14836	14653	14516	14333	14905	14585	97	4410	500	10870	10	1	18600070	2736	11.44	0.80	12	0.00	1286.00	18451.00	18150	20221215	-18.95	12410	20230726	18.53	17650	-16.66	20230102	12410	18.53	20230726	17800	-17.36	20221219	12410	18.53	20230726	0.80	N	016580	500	97 억	2056288	N	N	0	N	N
66	20231218	160315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14700	140	2	0.96	534327140	36474	113.83	14470	14790	14470	18920	10200	14560	14649.53	11.02	0	4305	14720	14640	14520	14440	14320	14580	14380	97	4360	500	10770	10	1	18600070	2734	11.43	0.80	12	0.20	1286.00	18451.00	18150	20221215	-19.01	12410	20230726	18.45	17650	-16.71	20230102	12410	18.45	20230726	17800	-17.42	20221219	12410	18.45	20230726	0.80	N	016580	500	97 억	2050543	N	N	0	N	N
67	20231218	150313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14710	150	2	1.03	486473010	33219	103.67	14470	14790	14470	18920	10200	14560	14644.42	11.02	0	3414	14720	14640	14520	14440	14320	14580	14380	97	4360	500	10770	10	1	18600070	2736	11.44	0.80	12	0.18	1286.00	18451.00	18150	20221215	-18.95	12410	20230726	18.53	17650	-16.66	20230102	12410	18.53	20230726	17800	-17.36	20221219	12410	18.53	20230726	0.80	N	016580	500	97 억	2050543	N	N	0	N	N
68	20231218	140313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14700	140	2	0.96	431754700	29501	92.07	14470	14790	14470	18920	10200	14560	14635.26	11.02	0	3104	14720	14640	14520	14440	14320	14580	14380	97	4360	500	10770	10	1	18600070	2734	11.43	0.80	12	0.16	1286.00	18451.00	18150	20221215	-19.01	12410	20230726	18.45	17650	-16.71	20230102	12410	18.45	20230726	17800	-17.42	20221219	12410	18.45	20230726	0.80	N	016580	500	97 억	2050543	N	N	0	N	N
69	20231218	130313	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14710	150	2	1.03	359456700	24593	76.75	14470	14720	14470	18920	10200	14560	14616.22	11.02	0	3137	14720	14640	14520	14440	14320	14580	14380	97	4360	500	10770	10	1	18600070	2736	11.44	0.80	12	0.13	1286.00	18451.00	18150	20221215	-18.95	12410	20230726	18.53	17650	-16.66	20230102	12410	18.53	20230726	17800	-17.36	20221219	12410	18.53	20230726	0.80	N	016580	500	97 억	2050543	N	N	0	N	N
70	20231218	120311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14700	140	2	0.96	337777210	23117	72.14	14470	14720	14470	18920	10200	14560	14611.64	11.02	0	3047	14720	14640	14520	14440	14320	14580	14380	97	4360	500	10770	10	1	18600070	2734	11.43	0.80	12	0.12	1286.00	18451.00	18150	20221215	-19.01	12410	20230726	18.45	17650	-16.71	20230102	12410	18.45	20230726	17800	-17.42	20221219	12410	18.45	20230726	0.80	N	016580	500	97 억	2050543	N	N	0	N	N
71	20231218	110312	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14600	40	2	0.27	301880190	20672	64.51	14470	14720	14470	18920	10200	14560	14603.34	11.02	0	2628	14720	14640	14520	14440	14320	14580	14380	97	4360	500	10770	10	1	18600070	2716	11.35	0.79	12	0.11	1286.00	18451.00	18150	20221215	-19.56	12410	20230726	17.65	17650	-17.28	20230102	12410	17.65	20230726	17800	-17.98	20221219	12410	17.65	20230726	0.80	N	016580	500	97 억	2050543	N	N	0	N	N
72	20231218	100312	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14670	110	2	0.76	162360420	11132	34.74	14470	14720	14470	18920	10200	14560	14585.02	11.02	0	1776	14720	14640	14520	14440	14320	14580	14380	97	4360	500	10770	10	1	18600070	2729	11.41	0.80	12	0.06	1286.00	18451.00	18150	20221215	-19.17	12410	20230726	18.21	17650	-16.88	20230102	12410	18.21	20230726	17800	-17.58	20221219	12410	18.21	20230726	0.80	N	016580	500	97 억	2050543	N	N	0	N	N
73	20231218	090309	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14470	-90	5	-0.62	27551400	1904	5.94	14470	14480	14470	18920	10200	14560	14470.27	11.02	0	743	14720	14640	14520	14440	14320	14580	14380	97	4360	500	10770	10	1	18600070	2691	11.25	0.78	12	0.01	1286.00	18451.00	18150	20221215	-20.28	12410	20230726	16.60	17650	-18.02	20230102	12410	16.60	20230726	17800	-18.71	20221219	12410	16.60	20230726	0.80	N	016580	500	97 억	2050543	N	N	0	N	N
74	20231215	160311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14560	40	2	0.28	462609580	31937	72.90	14600	14600	14400	18870	10170	14520	14484.73	11.03	0	-860	14866	14692	14596	14422	14326	14645	14375	97	4350	500	10740	10	1	18600070	2708	11.32	0.79	12	0.17	1286.00	18451.00	18150	20221215	-19.78	12410	20230726	17.32	17650	-17.51	20230102	12410	17.32	20230726	18150	-19.78	20221215	12410	17.32	20230726	0.82	N	016580	500	97 억	2050809	N	N	0	N	N
75	20231215	150312	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14500	-20	5	-0.14	433210280	29916	68.29	14600	14600	14400	18870	10170	14520	14480.89	11.03	0	-810	14866	14692	14596	14422	14326	14645	14375	97	4350	500	10740	10	1	18600070	2697	11.28	0.79	12	0.16	1286.00	18451.00	18150	20221215	-20.11	12410	20230726	16.84	17650	-17.85	20230102	12410	16.84	20230726	18150	-20.11	20221215	12410	16.84	20230726	0.82	N	016580	500	97 억	2050809	N	N	0	N	N
76	20231215	140312	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14510	-10	5	-0.07	408504850	28214	64.40	14600	14600	14400	18870	10170	14520	14478.80	11.03	0	-1226	14866	14692	14596	14422	14326	14645	14375	97	4350	500	10740	10	1	18600070	2699	11.28	0.79	12	0.15	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.82	N	016580	500	97 억	2050809	N	N	0	N	N
77	20231215	130310	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14520	0	3	0.00	390536950	26975	61.57	14600	14600	14400	18870	10170	14520	14477.74	11.03	0	-1235	14866	14692	14596	14422	14326	14645	14375	97	4350	500	10740	10	1	18600070	2701	11.29	0.79	12	0.15	1286.00	18451.00	18150	20221215	-20.00	12410	20230726	17.00	17650	-17.73	20230102	12410	17.00	20230726	18150	-20.00	20221215	12410	17.00	20230726	0.82	N	016580	500	97 억	2050809	N	N	0	N	N
78	20231215	120311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14520	0	3	0.00	366435480	25314	57.78	14600	14600	14400	18870	10170	14520	14475.61	11.03	0	-1185	14866	14692	14596	14422	14326	14645	14375	97	4350	500	10740	10	1	18600070	2701	11.29	0.79	12	0.14	1286.00	18451.00	18150	20221215	-20.00	12410	20230726	17.00	17650	-17.73	20230102	12410	17.00	20230726	18150	-20.00	20221215	12410	17.00	20230726	0.82	N	016580	500	97 억	2050809	N	N	0	N	N
79	20231215	110311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14510	-10	5	-0.07	324095500	22398	51.13	14600	14600	14400	18870	10170	14520	14469.84	11.03	0	-1455	14866	14692	14596	14422	14326	14645	14375	97	4350	500	10740	10	1	18600070	2699	11.28	0.79	12	0.12	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.82	N	016580	500	97 억	2050809	N	N	0	N	N
80	20231215	100312	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14470	-50	5	-0.34	295870130	20453	46.69	14600	14600	14400	18870	10170	14520	14465.85	11.03	0	-2116	14866	14692	14596	14422	14326	14645	14375	97	4350	500	10740	10	1	18600070	2691	11.25	0.78	12	0.11	1286.00	18451.00	18150	20221215	-20.28	12410	20230726	16.60	17650	-18.02	20230102	12410	16.60	20230726	18150	-20.28	20221215	12410	16.60	20230726	0.82	N	016580	500	97 억	2050809	N	N	0	N	N
81	20231215	090310	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14540	20	2	0.14	16492160	1130	2.58	14600	14600	14540	18870	10170	14520	14594.83	11.03	0	-331	14866	14692	14596	14422	14326	14645	14375	97	4350	500	10740	10	1	18600070	2704	11.31	0.79	12	0.01	1286.00	18451.00	18150	20221215	-19.89	12410	20230726	17.16	17650	-17.62	20230102	12410	17.16	20230726	18150	-19.89	20221215	12410	17.16	20230726	0.82	N	016580	500	97 억	2050809	N	N	0	N	N
82	20231214	160311	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14520	-80	5	-0.55	637031540	43651	102.40	14650	14770	14500	18980	10220	14600	14593.75	11.05	0	-1810	14926	14762	14536	14372	14146	14845	14455	97	4380	500	10800	10	1	18600070	2701	11.29	0.79	12	0.23	1286.00	18451.00	18150	20221215	-20.00	12410	20230726	17.00	17650	-17.73	20230102	12410	17.00	20230726	18150	-20.00	20221215	12410	17.00	20230726	0.83	N	016580	500	97 억	2056027	N	N	0	N	N
83	20231214	150320	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14530	-70	5	-0.48	621535270	42584	99.89	14650	14770	14500	18980	10220	14600	14595.51	11.05	0	-1691	14926	14762	14536	14372	14146	14845	14455	97	4380	500	10800	10	1	18600070	2703	11.30	0.79	12	0.23	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.83	N	016580	500	97 억	2056027	N	N	0	N	N
84	20231214	140320	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14540	-60	5	-0.41	478105860	32713	76.74	14650	14770	14530	18980	10220	14600	14615.17	11.05	0	113	14926	14762	14536	14372	14146	14845	14455	97	4380	500	10800	10	1	18600070	2704	11.31	0.79	12	0.18	1286.00	18451.00	18150	20221215	-19.89	12410	20230726	17.16	17650	-17.62	20230102	12410	17.16	20230726	18150	-19.89	20221215	12410	17.16	20230726	0.83	N	016580	500	97 억	2056027	N	N	0	N	N
85	20231214	130315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14560	-40	5	-0.27	439542230	30062	70.52	14650	14770	14530	18980	10220	14600	14621.20	11.05	0	552	14926	14762	14536	14372	14146	14845	14455	97	4380	500	10800	10	1	18600070	2708	11.32	0.79	12	0.16	1286.00	18451.00	18150	20221215	-19.78	12410	20230726	17.32	17650	-17.51	20230102	12410	17.32	20230726	18150	-19.78	20221215	12410	17.32	20230726	0.83	N	016580	500	97 억	2056027	N	N	0	N	N
86	20231214	120322	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14530	-70	5	-0.48	412031450	28171	66.08	14650	14770	14530	18980	10220	14600	14626.09	11.05	0	761	14926	14762	14536	14372	14146	14845	14455	97	4380	500	10800	10	1	18600070	2703	11.30	0.79	12	0.15	1286.00	18451.00	18150	20221215	-19.94	12410	20230726	17.08	17650	-17.68	20230102	12410	17.08	20230726	18150	-19.94	20221215	12410	17.08	20230726	0.83	N	016580	500	97 억	2056027	N	N	0	N	N
87	20231214	110314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14610	10	2	0.07	320942690	21915	51.41	14650	14770	14560	18980	10220	14600	14644.90	11.05	0	2580	14926	14762	14536	14372	14146	14845	14455	97	4380	500	10800	10	1	18600070	2717	11.36	0.79	12	0.12	1286.00	18451.00	18150	20221215	-19.50	12410	20230726	17.73	17650	-17.22	20230102	12410	17.73	20230726	18150	-19.50	20221215	12410	17.73	20230726	0.83	N	016580	500	97 억	2056027	N	N	0	N	N
88	20231214	100308	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14630	30	2	0.21	172044030	11716	27.48	14650	14770	14620	18980	10220	14600	14684.59	11.05	0	2684	14926	14762	14536	14372	14146	14845	14455	97	4380	500	10800	10	1	18600070	2721	11.38	0.79	12	0.06	1286.00	18451.00	18150	20221215	-19.39	12410	20230726	17.89	17650	-17.11	20230102	12410	17.89	20230726	18150	-19.39	20221215	12410	17.89	20230726	0.83	N	016580	500	97 억	2056027	N	N	0	N	N
89	20231214	090258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14740	140	2	0.96	34601680	2355	5.52	14650	14750	14650	18980	10220	14600	14693.17	11.05	0	1592	14926	14762	14536	14372	14146	14845	14455	97	4380	500	10800	10	1	18600070	2742	11.46	0.80	12	0.01	1286.00	18451.00	18150	20221215	-18.79	12410	20230726	18.78	17650	-16.49	20230102	12410	18.78	20230726	18150	-18.79	20221215	12410	18.78	20230726	0.83	N	016580	500	97 억	2056027	N	N	0	N	N
90	20231213	160309	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14600	200	2	1.39	614956440	42197	72.02	14380	14700	14310	18720	10080	14400	14573.36	11.02	0	5672	14600	14500	14420	14320	14240	14460	14280	97	4320	500	10650	10	1	18600070	2716	11.35	0.79	12	0.23	1286.00	18451.00	18150	20221215	-19.56	12410	20230726	17.65	17650	-17.28	20230102	12410	17.65	20230726	18150	-19.56	20221215	12410	17.65	20230726	0.84	N	016580	500	97 억	2049121	N	N	0	N	N
91	20231213	150317	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14650	250	2	1.74	573147660	39338	67.14	14380	14700	14310	18720	10080	14400	14569.82	11.02	0	5997	14600	14500	14420	14320	14240	14460	14280	97	4320	500	10650	10	1	18600070	2725	11.39	0.79	12	0.21	1286.00	18451.00	18150	20221215	-19.28	12410	20230726	18.05	17650	-17.00	20230102	12410	18.05	20230726	18150	-19.28	20221215	12410	18.05	20230726	0.84	N	016580	500	97 억	2049121	N	N	0	N	N
92	20231213	140316	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14670	270	2	1.88	493348600	33894	57.85	14380	14700	14310	18720	10080	14400	14555.63	11.02	0	6769	14600	14500	14420	14320	14240	14460	14280	97	4320	500	10650	10	1	18600070	2729	11.41	0.80	12	0.18	1286.00	18451.00	18150	20221215	-19.17	12410	20230726	18.21	17650	-16.88	20230102	12410	18.21	20230726	18150	-19.17	20221215	12410	18.21	20230726	0.84	N	016580	500	97 억	2049121	N	N	0	N	N
93	20231213	130315	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14680	280	2	1.94	393869520	27109	46.27	14380	14700	14310	18720	10080	14400	14529.11	11.02	0	5940	14600	14500	14420	14320	14240	14460	14280	97	4320	500	10650	10	1	18600070	2730	11.42	0.80	12	0.15	1286.00	18451.00	18150	20221215	-19.12	12410	20230726	18.29	17650	-16.83	20230102	12410	18.29	20230726	18150	-19.12	20221215	12410	18.29	20230726	0.84	N	016580	500	97 억	2049121	N	N	0	N	N
94	20231213	120314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14600	200	2	1.39	272233810	18801	32.09	14380	14700	14310	18720	10080	14400	14479.75	11.02	0	4415	14600	14500	14420	14320	14240	14460	14280	97	4320	500	10650	10	1	18600070	2716	11.35	0.79	12	0.10	1286.00	18451.00	18150	20221215	-19.56	12410	20230726	17.65	17650	-17.28	20230102	12410	17.65	20230726	18150	-19.56	20221215	12410	17.65	20230726	0.84	N	016580	500	97 억	2049121	N	N	0	N	N
95	20231213	110314	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14360	-40	5	-0.28	87689080	6110	10.43	14380	14470	14310	18720	10080	14400	14351.73	11.02	0	-856	14600	14500	14420	14320	14240	14460	14280	97	4320	500	10650	10	1	18600070	2671	11.17	0.78	12	0.03	1286.00	18451.00	18150	20221215	-20.88	12410	20230726	15.71	17650	-18.64	20230102	12410	15.71	20230726	18150	-20.88	20221215	12410	15.71	20230726	0.84	N	016580	500	97 억	2049121	N	N	0	N	N
96	20231213	100316	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14350	-50	5	-0.35	49239550	3427	5.85	14380	14470	14340	18720	10080	14400	14368.12	11.02	0	-1081	14600	14500	14420	14320	14240	14460	14280	97	4320	500	10650	10	1	18600070	2669	11.16	0.78	12	0.02	1286.00	18451.00	18150	20221215	-20.94	12410	20230726	15.63	17650	-18.70	20230102	12410	15.63	20230726	18150	-20.94	20221215	12410	15.63	20230726	0.84	N	016580	500	97 억	2049121	N	N	0	N	N
97	20231213	090312	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14380	-20	5	-0.14	2821330	196	0.33	14380	14470	14380	18720	10080	14400	14394.54	11.02	0	-33	14600	14500	14420	14320	14240	14460	14280	97	4320	500	10650	10	1	18600070	2675	11.18	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.77	12410	20230726	15.87	17650	-18.53	20230102	12410	15.87	20230726	18150	-20.77	20221215	12410	15.87	20230726	0.84	N	016580	500	97 억	2049121	N	N	0	N	N
98	20231212	160301	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14400	-40	5	-0.28	400651880	27845	115.77	14520	14520	14340	18770	10110	14440	14388.64	11.01	0	12	14580	14510	14400	14330	14220	14455	14275	97	4330	500	10680	10	1	18600070	2678	11.20	0.78	12	0.15	1286.00	18451.00	18150	20221215	-20.66	12410	20230726	16.04	17650	-18.41	20230102	12410	16.04	20230726	18150	-20.66	20221215	12410	16.04	20230726	0.86	N	016580	500	97 억	2048547	N	N	0	N	N
99	20231212	150307	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14390	-50	5	-0.35	366184390	25451	105.81	14520	14520	14340	18770	10110	14440	14387.82	11.01	0	979	14580	14510	14400	14330	14220	14455	14275	97	4330	500	10680	10	1	18600070	2677	11.19	0.78	12	0.14	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.86	N	016580	500	97 억	2048547	N	N	0	N	N
100	20231212	140256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14380	-60	5	-0.42	310663150	21590	89.76	14520	14520	14340	18770	10110	14440	14389.21	11.01	0	1043	14580	14510	14400	14330	14220	14455	14275	97	4330	500	10680	10	1	18600070	2675	11.18	0.78	12	0.12	1286.00	18451.00	18150	20221215	-20.77	12410	20230726	15.87	17650	-18.53	20230102	12410	15.87	20230726	18150	-20.77	20221215	12410	15.87	20230726	0.86	N	016580	500	97 억	2048547	N	N	0	N	N
101	20231212	130254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14370	-70	5	-0.48	269351070	18715	77.81	14520	14520	14340	18770	10110	14440	14392.26	11.01	0	-819	14580	14510	14400	14330	14220	14455	14275	97	4330	500	10680	10	1	18600070	2673	11.17	0.78	12	0.10	1286.00	18451.00	18150	20221215	-20.83	12410	20230726	15.79	17650	-18.58	20230102	12410	15.79	20230726	18150	-20.83	20221215	12410	15.79	20230726	0.86	N	016580	500	97 억	2048547	N	N	0	N	N
102	20231212	120252	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14370	-70	5	-0.48	205983070	14302	59.46	14520	14520	14370	18770	10110	14440	14402.40	11.01	0	-827	14580	14510	14400	14330	14220	14455	14275	97	4330	500	10680	10	1	18600070	2673	11.17	0.78	12	0.08	1286.00	18451.00	18150	20221215	-20.83	12410	20230726	15.79	17650	-18.58	20230102	12410	15.79	20230726	18150	-20.83	20221215	12410	15.79	20230726	0.86	N	016580	500	97 억	2048547	N	N	0	N	N
103	20231212	110255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14390	-50	5	-0.35	175685580	12194	50.70	14520	14520	14370	18770	10110	14440	14407.54	11.01	0	-724	14580	14510	14400	14330	14220	14455	14275	97	4330	500	10680	10	1	18600070	2677	11.19	0.78	12	0.07	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.86	N	016580	500	97 억	2048547	N	N	0	N	N
104	20231212	100307	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14400	-40	5	-0.28	120521070	8361	34.76	14520	14520	14390	18770	10110	14440	14414.67	11.01	0	-734	14580	14510	14400	14330	14220	14455	14275	97	4330	500	10680	10	1	18600070	2678	11.20	0.78	12	0.04	1286.00	18451.00	18150	20221215	-20.66	12410	20230726	16.04	17650	-18.41	20230102	12410	16.04	20230726	18150	-20.66	20221215	12410	16.04	20230726	0.86	N	016580	500	97 억	2048547	N	N	0	N	N
105	20231212	090303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14420	-20	5	-0.14	20114870	1392	5.79	14520	14520	14420	18770	10110	14440	14450.34	11.01	0	-1210	14580	14510	14400	14330	14220	14455	14275	97	4330	500	10680	10	1	18600070	2682	11.21	0.78	12	0.01	1286.00	18451.00	18150	20221215	-20.55	12410	20230726	16.20	17650	-18.30	20230102	12410	16.20	20230726	18150	-20.55	20221215	12410	16.20	20230726	0.86	N	016580	500	97 억	2048547	N	N	0	N	N
106	20231211	160305	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14440	130	2	0.91	343241200	23828	37.87	14470	14470	14290	18600	10020	14310	14404.95	10.96	-9167	165	14696	14502	14396	14202	14096	14450	14150	97	4290	500	10580	10	1	18600070	2686	11.23	0.78	12	0.13	1286.00	18451.00	18150	20221215	-20.44	12410	20230726	16.36	17650	-18.19	20230102	12410	16.36	20230726	18150	-20.44	20221215	12410	16.36	20230726	0.91	N	016580	500	97 억	2038864	N	N	0	N	N
107	20231211	150304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14430	120	2	0.84	312114220	21672	34.45	14470	14470	14290	18600	10020	14310	14401.73	10.96	-9167	425	14696	14502	14396	14202	14096	14450	14150	97	4290	500	10580	10	1	18600070	2684	11.22	0.78	12	0.12	1286.00	18451.00	18150	20221215	-20.50	12410	20230726	16.28	17650	-18.24	20230102	12410	16.28	20230726	18150	-20.50	20221215	12410	16.28	20230726	0.91	N	016580	500	97 억	2038864	N	N	0	N	N
108	20231211	140303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14450	140	2	0.98	249145630	17301	27.50	14470	14470	14290	18600	10020	14310	14400.65	10.96	-9167	301	14696	14502	14396	14202	14096	14450	14150	97	4290	500	10580	10	1	18600070	2688	11.24	0.78	12	0.09	1286.00	18451.00	18150	20221215	-20.39	12410	20230726	16.44	17650	-18.13	20230102	12410	16.44	20230726	18150	-20.39	20221215	12410	16.44	20230726	0.91	N	016580	500	97 억	2038864	N	N	0	N	N
109	20231211	130305	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14450	140	2	0.98	205813850	14302	22.73	14470	14470	14290	18600	10020	14310	14390.56	10.96	-9167	303	14696	14502	14396	14202	14096	14450	14150	97	4290	500	10580	10	1	18600070	2688	11.24	0.78	12	0.08	1286.00	18451.00	18150	20221215	-20.39	12410	20230726	16.44	17650	-18.13	20230102	12410	16.44	20230726	18150	-20.39	20221215	12410	16.44	20230726	0.91	N	016580	500	97 억	2038864	N	N	0	N	N
110	20231211	120305	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14440	130	2	0.91	156294860	10872	17.28	14470	14470	14290	18600	10020	14310	14375.91	10.96	-9167	305	14696	14502	14396	14202	14096	14450	14150	97	4290	500	10580	10	1	18600070	2686	11.23	0.78	12	0.06	1286.00	18451.00	18150	20221215	-20.44	12410	20230726	16.36	17650	-18.19	20230102	12410	16.36	20230726	18150	-20.44	20221215	12410	16.36	20230726	0.91	N	016580	500	97 억	2038864	N	N	0	N	N
111	20231211	110303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14430	120	2	0.84	96750400	6745	10.72	14470	14470	14290	18600	10020	14310	14344.02	10.96	-9167	264	14696	14502	14396	14202	14096	14450	14150	97	4290	500	10580	10	1	18600070	2684	11.22	0.78	12	0.04	1286.00	18451.00	18150	20221215	-20.50	12410	20230726	16.28	17650	-18.24	20230102	12410	16.28	20230726	18150	-20.50	20221215	12410	16.28	20230726	0.91	N	016580	500	97 억	2038864	N	N	0	N	N
112	20231211	100304	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14370	60	2	0.42	71290210	4976	7.91	14470	14470	14290	18600	10020	14310	14326.81	10.96	-9167	120	14696	14502	14396	14202	14096	14450	14150	97	4290	500	10580	10	1	18600070	2673	11.17	0.78	12	0.03	1286.00	18451.00	18150	20221215	-20.83	12410	20230726	15.79	17650	-18.58	20230102	12410	15.79	20230726	18150	-20.83	20221215	12410	15.79	20230726	0.91	N	016580	500	97 억	2038864	N	N	0	N	N
113	20231211	090305	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14420	110	2	0.77	7120670	495	0.79	14470	14470	14320	18600	10020	14310	14385.19	10.96	-9167	-14	14696	14502	14396	14202	14096	14450	14150	97	4290	500	10580	10	1	18600070	2682	11.21	0.78	12	0.00	1286.00	18451.00	18150	20221215	-20.55	12410	20230726	16.20	17650	-18.30	20230102	12410	16.20	20230726	18150	-20.55	20221215	12410	16.20	20230726	0.91	N	016580	500	97 억	2038864	N	N	0	N	N
114	20231208	160301	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14310	-130	5	-0.90	890966160	61982	66.00	14550	14590	14290	18770	10110	14440	14374.63	10.96	0	8978	14886	14662	14536	14312	14186	14600	14250	97	4330	500	10680	10	1	18600070	2662	11.13	0.78	12	0.33	1286.00	18451.00	18150	20221215	-21.16	12410	20230726	15.31	17650	-18.92	20230102	12410	15.31	20230726	18150	-21.16	20221215	12410	15.31	20230726	0.59	N	016580	500	97 억	2038864	N	N	4	N	N
115	20231208	150303	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14360	-80	5	-0.55	738776960	51353	54.68	14550	14590	14290	18770	10110	14440	14386.25	10.96	0	6332	14886	14662	14536	14312	14186	14600	14250	97	4330	500	10680	10	1	18600070	2671	11.17	0.78	12	0.28	1286.00	18451.00	18150	20221215	-20.88	12410	20230726	15.71	17650	-18.64	20230102	12410	15.71	20230726	18150	-20.88	20221215	12410	15.71	20230726	0.59	N	016580	500	97 억	2038864	N	N	4	N	N
116	20231208	140301	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14340	-100	5	-0.69	606979490	42172	44.90	14550	14590	14290	18770	10110	14440	14392.95	10.96	0	2303	14886	14662	14536	14312	14186	14600	14250	97	4330	500	10680	10	1	18600070	2667	11.15	0.78	12	0.23	1286.00	18451.00	18150	20221215	-20.99	12410	20230726	15.55	17650	-18.75	20230102	12410	15.55	20230726	18150	-20.99	20221215	12410	15.55	20230726	0.59	N	016580	500	97 억	2038864	N	N	4	N	N
117	20231208	130302	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14320	-120	5	-0.83	531775980	36929	39.32	14550	14590	14290	18770	10110	14440	14399.96	10.96	0	490	14886	14662	14536	14312	14186	14600	14250	97	4330	500	10680	10	1	18600070	2664	11.14	0.78	12	0.20	1286.00	18451.00	18150	20221215	-21.10	12410	20230726	15.39	17650	-18.87	20230102	12410	15.39	20230726	18150	-21.10	20221215	12410	15.39	20230726	0.59	N	016580	500	97 억	2038864	N	N	4	N	N
118	20231208	120258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14370	-70	5	-0.48	463629220	32177	34.26	14550	14590	14290	18770	10110	14440	14408.71	10.96	0	-252	14886	14662	14536	14312	14186	14600	14250	97	4330	500	10680	10	1	18600070	2673	11.17	0.78	12	0.17	1286.00	18451.00	18150	20221215	-20.83	12410	20230726	15.79	17650	-18.58	20230102	12410	15.79	20230726	18150	-20.83	20221215	12410	15.79	20230726	0.59	N	016580	500	97 억	2038864	N	N	4	N	N
119	20231208	110257	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14430	-10	5	-0.07	247041550	17089	18.20	14550	14590	14420	18770	10110	14440	14456.17	10.96	0	-117	14886	14662	14536	14312	14186	14600	14250	97	4330	500	10680	10	1	18600070	2684	11.22	0.78	12	0.09	1286.00	18451.00	18150	20221215	-20.50	12410	20230726	16.28	17650	-18.24	20230102	12410	16.28	20230726	18150	-20.50	20221215	12410	16.28	20230726	0.59	N	016580	500	97 억	2038864	N	N	4	N	N
120	20231208	100302	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14440	0	3	0.00	155736020	10764	11.46	14550	14590	14440	18770	10110	14440	14468.23	10.96	0	-249	14886	14662	14536	14312	14186	14600	14250	97	4330	500	10680	10	1	18600070	2686	11.23	0.78	12	0.06	1286.00	18451.00	18150	20221215	-20.44	12410	20230726	16.36	17650	-18.19	20230102	12410	16.36	20230726	18150	-20.44	20221215	12410	16.36	20230726	0.59	N	016580	500	97 억	2038864	N	N	4	N	N
121	20231208	090259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14580	140	2	0.97	7813510	537	0.57	14550	14580	14550	18770	10110	14440	14550.30	10.96	0	-336	14886	14662	14536	14312	14186	14600	14250	97	4330	500	10680	10	1	18600070	2712	11.34	0.79	12	0.00	1286.00	18451.00	18150	20221215	-19.67	12410	20230726	17.49	17650	-17.39	20230102	12410	17.49	20230726	18150	-19.67	20221215	12410	17.49	20230726	0.59	N	016580	500	97 억	2038864	N	N	4	N	N
122	20231207	160259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14440	-60	5	-0.41	1358871200	93372	17.52	14530	14760	14410	18850	10150	14500	14553.32	10.91	0	8285	16100	15300	14900	14100	13700	15100	13900	97	4350	500	10730	10	1	18600070	2686	11.23	0.78	12	0.50	1286.00	18451.00	18150	20221215	-20.44	12410	20230726	16.36	17650	-18.19	20230102	12410	16.36	20230726	18150	-20.44	20221215	12410	16.36	20230726	0.59	N	016580	500	97 억	2028965	N	N	4	N	N
123	20231207	150300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14510	10	2	0.07	1258866680	86463	16.22	14530	14760	14410	18850	10150	14500	14559.60	10.91	0	8031	16100	15300	14900	14100	13700	15100	13900	97	4350	500	10730	10	1	18600070	2699	11.28	0.79	12	0.46	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.59	N	016580	500	97 억	2028965	N	N	14	N	N
124	20231207	140259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14430	-70	5	-0.48	1102487930	75664	14.20	14530	14760	14410	18850	10150	14500	14570.84	10.91	0	8457	16100	15300	14900	14100	13700	15100	13900	97	4350	500	10730	10	1	18600070	2684	11.22	0.78	12	0.41	1286.00	18451.00	18150	20221215	-20.50	12410	20230726	16.28	17650	-18.24	20230102	12410	16.28	20230726	18150	-20.50	20221215	12410	16.28	20230726	0.59	N	016580	500	97 억	2028965	N	N	14	N	N
125	20231207	130259	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14510	10	2	0.07	926921990	63525	11.92	14530	14760	14410	18850	10150	14500	14591.45	10.91	0	5016	16100	15300	14900	14100	13700	15100	13900	97	4350	500	10730	10	1	18600070	2699	11.28	0.79	12	0.34	1286.00	18451.00	18150	20221215	-20.06	12410	20230726	16.92	17650	-17.79	20230102	12410	16.92	20230726	18150	-20.06	20221215	12410	16.92	20230726	0.59	N	016580	500	97 억	2028965	N	N	14	N	N
126	20231207	120300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14550	50	2	0.34	838838460	57462	10.78	14530	14760	14410	18850	10150	14500	14598.14	10.91	0	4604	16100	15300	14900	14100	13700	15100	13900	97	4350	500	10730	10	1	18600070	2706	11.31	0.79	12	0.31	1286.00	18451.00	18150	20221215	-19.83	12410	20230726	17.24	17650	-17.56	20230102	12410	17.24	20230726	18150	-19.83	20221215	12410	17.24	20230726	0.59	N	016580	500	97 억	2028965	N	N	14	N	N
127	20231207	110256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14580	80	2	0.55	724986710	49649	9.32	14530	14760	14410	18850	10150	14500	14602.24	10.91	0	4002	16100	15300	14900	14100	13700	15100	13900	97	4350	500	10730	10	1	18600070	2712	11.34	0.79	12	0.27	1286.00	18451.00	18150	20221215	-19.67	12410	20230726	17.49	17650	-17.39	20230102	12410	17.49	20230726	18150	-19.67	20221215	12410	17.49	20230726	0.59	N	016580	500	97 억	2028965	N	N	14	N	N
128	20231207	100258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14680	180	2	1.24	555006750	38008	7.13	14530	14760	14410	18850	10150	14500	14602.37	10.91	0	6483	16100	15300	14900	14100	13700	15100	13900	97	4350	500	10730	10	1	18600070	2730	11.42	0.80	12	0.20	1286.00	18451.00	18150	20221215	-19.12	12410	20230726	18.29	17650	-16.83	20230102	12410	18.29	20230726	18150	-19.12	20221215	12410	18.29	20230726	0.59	N	016580	500	97 억	2028965	N	N	14	N	N
129	20231207	090300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14430	-70	5	-0.48	120878650	8339	1.56	14530	14560	14420	18850	10150	14500	14495.58	10.91	0	635	16100	15300	14900	14100	13700	15100	13900	97	4350	500	10730	10	1	18600070	2684	11.22	0.78	12	0.04	1286.00	18451.00	18150	20221215	-20.50	12410	20230726	16.28	17650	-18.24	20230102	12410	16.28	20230726	18150	-20.50	20221215	12410	16.28	20230726	0.59	N	016580	500	97 억	2028965	N	N	14	N	N
130	20231206	160254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14500	110	2	0.76	7981724970	528549	438.67	15700	15700	14500	18700	10080	14390	15101.78	11.36	0	-81159	14703	14546	14333	14176	13963	14625	14255	97	4310	500	10640	10	1	18600070	2697	11.28	0.79	12	2.84	1286.00	18451.00	18150	20221215	-20.11	12410	20230726	16.84	17650	-17.85	20230102	12410	16.84	20230726	18150	-20.11	20221215	12410	16.84	20230726	0.59	N	016580	500	97 억	2112666	N	N	14	N	N
131	20231206	150301	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14520	130	2	0.90	7780169180	514658	427.14	15700	15700	14500	18700	10080	14390	15117.16	11.36	0	-83632	14703	14546	14333	14176	13963	14625	14255	97	4310	500	10640	10	1	18600070	2701	11.29	0.79	12	2.77	1286.00	18451.00	18150	20221215	-20.00	12410	20230726	17.00	17650	-17.73	20230102	12410	17.00	20230726	18150	-20.00	20221215	12410	17.00	20230726	0.59	N	016580	500	97 억	2112666	N	N	6	N	N
132	20231206	140258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14560	170	2	1.18	7518761140	496676	412.22	15700	15700	14520	18700	10080	14390	15138.16	11.36	0	-85200	14703	14546	14333	14176	13963	14625	14255	97	4310	500	10640	10	1	18600070	2708	11.32	0.79	12	2.67	1286.00	18451.00	18150	20221215	-19.78	12410	20230726	17.32	17650	-17.51	20230102	12410	17.32	20230726	18150	-19.78	20221215	12410	17.32	20230726	0.59	N	016580	500	97 억	2112666	N	N	6	N	N
133	20231206	130258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14520	130	2	0.90	7364012290	486037	403.39	15700	15700	14520	18700	10080	14390	15151.14	11.36	0	-85848	14703	14546	14333	14176	13963	14625	14255	97	4310	500	10640	10	1	18600070	2701	11.29	0.79	12	2.61	1286.00	18451.00	18150	20221215	-20.00	12410	20230726	17.00	17650	-17.73	20230102	12410	17.00	20230726	18150	-20.00	20221215	12410	17.00	20230726	0.59	N	016580	500	97 억	2112666	N	N	6	N	N
134	20231206	120255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14600	210	2	1.46	6960481100	458359	380.42	15700	15700	14600	18700	10080	14390	15185.65	11.36	0	-81961	14703	14546	14333	14176	13963	14625	14255	97	4310	500	10640	10	1	18600070	2716	11.35	0.79	12	2.46	1286.00	18451.00	18150	20221215	-19.56	12410	20230726	17.65	17650	-17.28	20230102	12410	17.65	20230726	18150	-19.56	20221215	12410	17.65	20230726	0.59	N	016580	500	97 억	2112666	N	N	6	N	N
135	20231206	110300	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14630	240	2	1.67	6643449240	436685	362.43	15700	15700	14600	18700	10080	14390	15213.37	11.36	0	-80632	14703	14546	14333	14176	13963	14625	14255	97	4310	500	10640	10	1	18600070	2721	11.38	0.79	12	2.35	1286.00	18451.00	18150	20221215	-19.39	12410	20230726	17.89	17650	-17.11	20230102	12410	17.89	20230726	18150	-19.39	20221215	12410	17.89	20230726	0.59	N	016580	500	97 억	2112666	N	N	6	N	N
136	20231206	100258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14880	490	2	3.41	6007344440	393476	326.57	15700	15700	14800	18700	10080	14390	15267.37	11.36	0	-73094	14703	14546	14333	14176	13963	14625	14255	97	4310	500	10640	10	1	18600070	2768	11.57	0.81	12	2.12	1286.00	18451.00	18150	20221215	-18.02	12410	20230726	19.90	17650	-15.69	20230102	12410	19.90	20230726	18150	-18.02	20221215	12410	19.90	20230726	0.59	N	016580	500	97 억	2112666	N	N	6	N	N
137	20231206	090258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	15270	880	2	6.12	2185044490	141365	117.33	15700	15700	15180	18700	10080	14390	15456.76	11.36	0	-32054	14703	14546	14333	14176	13963	14625	14255	97	4310	500	10640	10	1	18600070	2840	11.87	0.83	12	0.76	1286.00	18451.00	18150	20221215	-15.87	12410	20230726	23.05	17650	-13.48	20230102	12410	23.05	20230726	18150	-15.87	20221215	12410	23.05	20230726	0.59	N	016580	500	97 억	2112666	N	N	6	N	N
138	20231205	160258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14390	260	2	1.84	771048550	53813	126.78	14190	14490	14120	18360	9900	14130	14327.65	11.31	0	9291	14523	14326	14123	13926	13723	14425	14025	97	4230	500	10450	10	1	18600070	2677	11.19	0.78	12	0.29	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.59	N	016580	500	97 억	2103719	N	N	6	N	N
139	20231205	150258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14250	120	2	0.85	732758200	51141	120.49	14190	14490	14120	18360	9900	14130	14328.19	11.31	0	8904	14523	14326	14123	13926	13723	14425	14025	97	4230	500	10450	10	1	18600070	2651	11.08	0.77	12	0.27	1286.00	18451.00	18150	20221215	-21.49	12410	20230726	14.83	17650	-19.26	20230102	12410	14.83	20230726	18150	-21.49	20221215	12410	14.83	20230726	0.59	N	016580	500	97 억	2103719	N	N	9	N	N
140	20231205	140258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14340	210	2	1.49	603426470	42085	99.15	14190	14490	14120	18360	9900	14130	14338.28	11.31	0	6722	14523	14326	14123	13926	13723	14425	14025	97	4230	500	10450	10	1	18600070	2667	11.15	0.78	12	0.23	1286.00	18451.00	18150	20221215	-20.99	12410	20230726	15.55	17650	-18.75	20230102	12410	15.55	20230726	18150	-20.99	20221215	12410	15.55	20230726	0.59	N	016580	500	97 억	2103719	N	N	9	N	N
141	20231205	130258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14410	280	2	1.98	529543680	36943	87.04	14190	14490	14120	18360	9900	14130	14334.07	11.31	0	4844	14523	14326	14123	13926	13723	14425	14025	97	4230	500	10450	10	1	18600070	2680	11.21	0.78	12	0.20	1286.00	18451.00	18150	20221215	-20.61	12410	20230726	16.12	17650	-18.36	20230102	12410	16.12	20230726	18150	-20.61	20221215	12410	16.12	20230726	0.59	N	016580	500	97 억	2103719	N	N	9	N	N
142	20231205	120256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14360	230	2	1.63	459275700	32074	75.57	14190	14490	14120	18360	9900	14130	14319.25	11.31	0	2093	14523	14326	14123	13926	13723	14425	14025	97	4230	500	10450	10	1	18600070	2671	11.17	0.78	12	0.17	1286.00	18451.00	18150	20221215	-20.88	12410	20230726	15.71	17650	-18.64	20230102	12410	15.71	20230726	18150	-20.88	20221215	12410	15.71	20230726	0.59	N	016580	500	97 억	2103719	N	N	9	N	N
143	20231205	110256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14390	260	2	1.84	402357610	28111	66.23	14190	14490	14120	18360	9900	14130	14313.17	11.31	0	627	14523	14326	14123	13926	13723	14425	14025	97	4230	500	10450	10	1	18600070	2677	11.19	0.78	12	0.15	1286.00	18451.00	18150	20221215	-20.72	12410	20230726	15.95	17650	-18.47	20230102	12410	15.95	20230726	18150	-20.72	20221215	12410	15.95	20230726	0.59	N	016580	500	97 억	2103719	N	N	9	N	N
144	20231205	100256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14450	320	2	2.26	271608800	19025	44.82	14190	14450	14120	18360	9900	14130	14276.42	11.31	0	934	14523	14326	14123	13926	13723	14425	14025	97	4230	500	10450	10	1	18600070	2688	11.24	0.78	12	0.10	1286.00	18451.00	18150	20221215	-20.39	12410	20230726	16.44	17650	-18.13	20230102	12410	16.44	20230726	18150	-20.39	20221215	12410	16.44	20230726	0.59	N	016580	500	97 억	2103719	N	N	9	N	N
145	20231205	090255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14180	50	2	0.35	1347370	95	0.22	14190	14190	14150	18360	9900	14130	14182.84	11.31	0	-23	14523	14326	14123	13926	13723	14425	14025	97	4230	500	10450	10	1	18600070	2637	11.03	0.77	12	0.00	1286.00	18451.00	18150	20221215	-21.87	12410	20230726	14.26	17650	-19.66	20230102	12410	14.26	20230726	18150	-21.87	20221215	12410	14.26	20230726	0.59	N	016580	500	97 억	2103719	N	N	9	N	N
146	20231204	160256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14130	250	2	1.80	597489380	42425	148.02	13990	14320	13920	18040	9720	13880	14083.42	11.27	0	7816	14180	14030	13920	13770	13660	13975	13715	97	4160	500	10270	10	1	18600070	2628	10.99	0.77	12	0.23	1286.00	18451.00	18150	20221215	-22.15	12410	20230726	13.86	17650	-19.94	20230102	12410	13.86	20230726	18150	-22.15	20221215	12410	13.86	20230726	0.57	N	016580	500	97 억	2096078	N	N	9	N	N
147	20231204	150258	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14090	210	2	1.51	537954440	38201	133.29	13990	14320	13920	18040	9720	13880	14082.22	11.27	0	6895	14180	14030	13920	13770	13660	13975	13715	97	4160	500	10270	10	1	18600070	2621	10.96	0.76	12	0.21	1286.00	18451.00	18150	20221215	-22.37	12410	20230726	13.54	17650	-20.17	20230102	12410	13.54	20230726	18150	-22.37	20221215	12410	13.54	20230726	0.57	N	016580	500	97 억	2096078	N	N	11	N	N
148	20231204	140256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14230	350	2	2.52	429919970	30545	106.57	13990	14320	13920	18040	9720	13880	14074.98	11.27	0	4062	14180	14030	13920	13770	13660	13975	13715	97	4160	500	10270	10	1	18600070	2647	11.07	0.77	12	0.16	1286.00	18451.00	18150	20221215	-21.60	12410	20230726	14.67	17650	-19.38	20230102	12410	14.67	20230726	18150	-21.60	20221215	12410	14.67	20230726	0.57	N	016580	500	97 억	2096078	N	N	11	N	N
149	20231204	130256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14040	160	2	1.15	243337410	17385	60.66	13990	14090	13920	18040	9720	13880	13996.99	11.27	0	2430	14180	14030	13920	13770	13660	13975	13715	97	4160	500	10270	10	1	18600070	2611	10.92	0.76	12	0.09	1286.00	18451.00	18150	20221215	-22.64	12410	20230726	13.13	17650	-20.45	20230102	12410	13.13	20230726	18150	-22.64	20221215	12410	13.13	20230726	0.57	N	016580	500	97 억	2096078	N	N	11	N	N
150	20231204	120256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13960	80	2	0.58	159531850	11396	39.76	13990	14060	13920	18040	9720	13880	13998.95	11.27	0	-1027	14180	14030	13920	13770	13660	13975	13715	97	4160	500	10270	10	1	18600070	2597	10.86	0.76	12	0.06	1286.00	18451.00	18150	20221215	-23.09	12410	20230726	12.49	17650	-20.91	20230102	12410	12.49	20230726	18150	-23.09	20221215	12410	12.49	20230726	0.57	N	016580	500	97 억	2096078	N	N	11	N	N
151	20231204	110256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13960	80	2	0.58	100921130	7200	25.12	13990	14060	13920	18040	9720	13880	14016.86	11.27	0	-1349	14180	14030	13920	13770	13660	13975	13715	97	4160	500	10270	10	1	18600070	2597	10.86	0.76	12	0.04	1286.00	18451.00	18150	20221215	-23.09	12410	20230726	12.49	17650	-20.91	20230102	12410	12.49	20230726	18150	-23.09	20221215	12410	12.49	20230726	0.57	N	016580	500	97 억	2096078	N	N	11	N	N
152	20231204	100256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14030	150	2	1.08	74909220	5343	18.64	13990	14060	13920	18040	9720	13880	14020.12	11.27	0	-1577	14180	14030	13920	13770	13660	13975	13715	97	4160	500	10270	10	1	18600070	2610	10.91	0.76	12	0.03	1286.00	18451.00	18150	20221215	-22.70	12410	20230726	13.05	17650	-20.51	20230102	12410	13.05	20230726	18150	-22.70	20221215	12410	13.05	20230726	0.57	N	016580	500	97 억	2096078	N	N	11	N	N
153	20231204	090255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14000	120	2	0.86	54529050	3886	13.56	13990	14060	13990	18040	9720	13880	14032.26	11.27	0	-2100	14180	14030	13920	13770	13660	13975	13715	97	4160	500	10270	10	1	18600070	2604	10.89	0.76	12	0.02	1286.00	18451.00	18150	20221215	-22.87	12410	20230726	12.81	17650	-20.68	20230102	12410	12.81	20230726	18150	-22.87	20221215	12410	12.81	20230726	0.57	N	016580	500	97 억	2096078	N	N	11	N	N
154	20231201	160255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13880	-100	5	-0.72	393116580	28255	36.81	13980	14070	13810	18170	9790	13980	13913.18	11.26	0	2647	14966	14472	14206	13712	13446	14340	13580	97	4190	500	10340	10	1	18600070	2582	10.79	0.75	12	0.15	1286.00	18451.00	18150	20221215	-23.53	12410	20230726	11.85	17650	-21.36	20230102	12410	11.85	20230726	18150	-23.53	20221215	12410	11.85	20230726	0.57	N	016580	500	97 억	2095055	N	N	11	N	N
155	20231201	150255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13900	-80	5	-0.57	380657110	27358	35.64	13980	14070	13810	18170	9790	13980	13913.92	11.26	0	2304	14966	14472	14206	13712	13446	14340	13580	97	4190	500	10340	10	1	18600070	2585	10.81	0.75	12	0.15	1286.00	18451.00	18150	20221215	-23.42	12410	20230726	12.01	17650	-21.25	20230102	12410	12.01	20230726	18150	-23.42	20221215	12410	12.01	20230726	0.57	N	016580	500	97 억	2095055	N	N	1	N	N
156	20231201	140255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13900	-80	5	-0.57	356879800	25646	33.41	13980	14070	13810	18170	9790	13980	13915.61	11.26	0	1357	14966	14472	14206	13712	13446	14340	13580	97	4190	500	10340	10	1	18600070	2585	10.81	0.75	12	0.14	1286.00	18451.00	18150	20221215	-23.42	12410	20230726	12.01	17650	-21.25	20230102	12410	12.01	20230726	18150	-23.42	20221215	12410	12.01	20230726	0.57	N	016580	500	97 억	2095055	N	N	1	N	N
157	20231201	130254	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13860	-120	5	-0.86	326109490	23432	30.52	13980	14070	13810	18170	9790	13980	13917.27	11.26	0	-304	14966	14472	14206	13712	13446	14340	13580	97	4190	500	10340	10	1	18600070	2578	10.78	0.75	12	0.13	1286.00	18451.00	18150	20221215	-23.64	12410	20230726	11.68	17650	-21.47	20230102	12410	11.68	20230726	18150	-23.64	20221215	12410	11.68	20230726	0.57	N	016580	500	97 억	2095055	N	N	1	N	N
158	20231201	120256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13830	-150	5	-1.07	262950380	18870	24.58	13980	14070	13820	18170	9790	13980	13934.84	11.26	0	-2464	14966	14472	14206	13712	13446	14340	13580	97	4190	500	10340	10	1	18600070	2572	10.75	0.75	12	0.10	1286.00	18451.00	18150	20221215	-23.80	12410	20230726	11.44	17650	-21.64	20230102	12410	11.44	20230726	18150	-23.80	20221215	12410	11.44	20230726	0.57	N	016580	500	97 억	2095055	N	N	1	N	N
159	20231201	110255	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13910	-70	5	-0.50	152262830	10887	14.18	13980	14070	13900	18170	9790	13980	13985.75	11.26	0	-2787	14966	14472	14206	13712	13446	14340	13580	97	4190	500	10340	10	1	18600070	2587	10.82	0.75	12	0.06	1286.00	18451.00	18150	20221215	-23.36	12410	20230726	12.09	17650	-21.19	20230102	12410	12.09	20230726	18150	-23.36	20221215	12410	12.09	20230726	0.57	N	016580	500	97 억	2095055	N	N	1	N	N
160	20231201	100256	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	14040	60	2	0.43	28877610	2058	2.68	13980	14070	13970	18170	9790	13980	14031.88	11.26	0	-268	14966	14472	14206	13712	13446	14340	13580	97	4190	500	10340	10	1	18600070	2611	10.92	0.76	12	0.01	1286.00	18451.00	18150	20221215	-22.64	12410	20230726	13.13	17650	-20.45	20230102	12410	13.13	20230726	18150	-22.64	20221215	12410	13.13	20230726	0.57	N	016580	500	97 억	2095055	N	N	1	N	N
161	20231201	090252	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13970	-10	5	-0.07	1202260	86	0.11	13980	13980	13970	18170	9790	13980	13979.77	11.26	0	0	14966	14472	14206	13712	13446	14340	13580	97	4190	500	10340	10	1	18600070	2598	10.86	0.76	12	0.00	1286.00	18451.00	18150	20221215	-23.03	12410	20230726	12.57	17650	-20.85	20230102	12410	12.57	20230726	18150	-23.03	20221215	12410	12.57	20230726	0.57	N	016580	500	97 억	2095055	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History