KissMeData/002390/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 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	160136	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	570	2	4.15	433193530	30688	303.60	13880	14330	13710	17840	9620	13730	14115.39	2.20	19664	2535	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1968	18.43	0.52	12	0.22	776.00	27596.00	18400	20230118	-22.28	11480	20231031	24.56	18400	-22.28	20230118	11480	24.56	20231031	18400	-22.28	20230118	11480	24.56	20231031	0.82	N	002390	500	68 억	303331	N	N	3	N	N
3	20231229	150135	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	570	2	4.15	433193530	30688	303.60	13880	14330	13710	17840	9620	13730	14115.39	2.20	19664	2535	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1968	18.43	0.52	12	0.22	776.00	27596.00	18400	20230118	-22.28	11480	20231031	24.56	18400	-22.28	20230118	11480	24.56	20231031	18400	-22.28	20230118	11480	24.56	20231031	0.82	N	002390	500	68 억	303331	N	N	3	N	N
4	20231229	140135	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	570	2	4.15	433193530	30688	303.60	13880	14330	13710	17840	9620	13730	14115.39	2.20	19664	2535	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1968	18.43	0.52	12	0.22	776.00	27596.00	18400	20230118	-22.28	11480	20231031	24.56	18400	-22.28	20230118	11480	24.56	20231031	18400	-22.28	20230118	11480	24.56	20231031	0.82	N	002390	500	68 억	303331	N	N	3	N	N
5	20231229	130136	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	570	2	4.15	433193530	30688	303.60	13880	14330	13710	17840	9620	13730	14115.39	2.20	19664	2535	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1968	18.43	0.52	12	0.22	776.00	27596.00	18400	20230118	-22.28	11480	20231031	24.56	18400	-22.28	20230118	11480	24.56	20231031	18400	-22.28	20230118	11480	24.56	20231031	0.82	N	002390	500	68 억	303331	N	N	3	N	N
6	20231229	120135	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	570	2	4.15	433193530	30688	303.60	13880	14330	13710	17840	9620	13730	14115.39	2.20	19664	2535	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1968	18.43	0.52	12	0.22	776.00	27596.00	18400	20230118	-22.28	11480	20231031	24.56	18400	-22.28	20230118	11480	24.56	20231031	18400	-22.28	20230118	11480	24.56	20231031	0.82	N	002390	500	68 억	303331	N	N	3	N	N
7	20231229	110133	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	570	2	4.15	433193530	30688	303.60	13880	14330	13710	17840	9620	13730	14115.39	2.20	19664	2535	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1968	18.43	0.52	12	0.22	776.00	27596.00	18400	20230118	-22.28	11480	20231031	24.56	18400	-22.28	20230118	11480	24.56	20231031	18400	-22.28	20230118	11480	24.56	20231031	0.82	N	002390	500	68 억	303331	N	N	3	N	N
8	20231229	100133	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	570	2	4.15	433193530	30688	303.60	13880	14330	13710	17840	9620	13730	14115.39	2.20	19664	2535	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1968	18.43	0.52	12	0.22	776.00	27596.00	18400	20230118	-22.28	11480	20231031	24.56	18400	-22.28	20230118	11480	24.56	20231031	18400	-22.28	20230118	11480	24.56	20231031	0.82	N	002390	500	68 억	303331	N	N	3	N	N
9	20231229	090133	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	570	2	4.15	433193530	30688	303.60	13880	14330	13710	17840	9620	13730	14115.39	2.20	19664	2535	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1968	18.43	0.52	12	0.22	776.00	27596.00	18400	20230118	-22.28	11480	20231031	24.56	18400	-22.28	20230118	11480	24.56	20231031	18400	-22.28	20230118	11480	24.56	20231031	0.82	N	002390	500	68 억	303331	N	N	3	N	N
10	20231228	160133	57	100.00	KOSPI	의약품	N	N	N	N		N	14300	570	2	4.15	432881130	30666	303.38	13880	14330	13710	17840	9620	13730	14115.39	2.06	0	2535	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1968	18.43	0.52	12	0.22	776.00	27596.00	18400	20230118	-22.28	11480	20231031	24.56	18400	-22.28	20230118	11480	24.56	20231031	18400	-22.28	20230118	11480	24.56	20231031	0.82	N	002390	500	68 억	283667	N	N	3	N	N
11	20231228	150133	57	100.00	KOSPI	의약품	N	N	N	N		N	14170	440	2	3.20	341897360	24295	240.35	13880	14330	13710	17840	9620	13730	14072.75	2.06	0	2382	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1950	18.26	0.51	12	0.18	776.00	27596.00	18400	20230118	-22.99	11480	20231031	23.43	18400	-22.99	20230118	11480	23.43	20231031	18400	-22.99	20230118	11480	23.43	20231031	0.82	N	002390	500	68 억	283667	N	N	9	N	N
12	20231228	140132	57	100.00	KOSPI	의약품	N	N	N	N		N	14190	460	2	3.35	287296080	20455	202.36	13880	14330	13710	17840	9620	13730	14045.27	2.06	0	1663	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1953	18.29	0.51	12	0.15	776.00	27596.00	18400	20230118	-22.88	11480	20231031	23.61	18400	-22.88	20230118	11480	23.61	20231031	18400	-22.88	20230118	11480	23.61	20231031	0.82	N	002390	500	68 억	283667	N	N	9	N	N
13	20231228	130132	57	100.00	KOSPI	의약품	N	N	N	N		N	14050	320	2	2.33	131684000	9484	93.83	13880	14050	13710	17840	9620	13730	13884.86	2.06	0	980	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1934	18.11	0.51	12	0.07	776.00	27596.00	18400	20230118	-23.64	11480	20231031	22.39	18400	-23.64	20230118	11480	22.39	20231031	18400	-23.64	20230118	11480	22.39	20231031	0.82	N	002390	500	68 억	283667	N	N	9	N	N
14	20231228	120133	57	100.00	KOSPI	의약품	N	N	N	N		N	13930	200	2	1.46	79849830	5773	57.11	13880	13960	13710	17840	9620	13730	13831.60	2.06	0	911	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1917	17.95	0.50	12	0.04	776.00	27596.00	18400	20230118	-24.29	11480	20231031	21.34	18400	-24.29	20230118	11480	21.34	20231031	18400	-24.29	20230118	11480	21.34	20231031	0.82	N	002390	500	68 억	283667	N	N	9	N	N
15	20231228	110132	57	100.00	KOSPI	의약품	N	N	N	N		N	13800	70	2	0.51	39007830	2836	28.06	13880	13880	13710	17840	9620	13730	13754.52	2.06	0	363	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1899	17.78	0.50	12	0.02	776.00	27596.00	18400	20230118	-25.00	11480	20231031	20.21	18400	-25.00	20230118	11480	20.21	20231031	18400	-25.00	20230118	11480	20.21	20231031	0.82	N	002390	500	68 억	283667	N	N	9	N	N
16	20231228	100133	57	100.00	KOSPI	의약품	N	N	N	N		N	13750	20	2	0.15	14843380	1080	10.68	13880	13880	13710	17840	9620	13730	13743.87	2.06	0	-173	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1892	17.72	0.50	12	0.01	776.00	27596.00	18400	20230118	-25.27	11480	20231031	19.77	18400	-25.27	20230118	11480	19.77	20231031	18400	-25.27	20230118	11480	19.77	20231031	0.82	N	002390	500	68 억	283667	N	N	9	N	N
17	20231228	090132	57	100.00	KOSPI	의약품	N	N	N	N		N	13750	20	2	0.15	651440	47	0.46	13880	13880	13750	17840	9620	13730	13860.43	2.06	0	-5	13903	13816	13733	13646	13563	13775	13605	69	4110	500	9880	10	1	13763533	1892	17.72	0.50	12	0.00	776.00	27596.00	18400	20230118	-25.27	11480	20231031	19.77	18400	-25.27	20230118	11480	19.77	20231031	18400	-25.27	20230118	11480	19.77	20231031	0.82	N	002390	500	68 억	283667	N	N	9	N	N
18	20231227	160133	57	100.00	KOSPI	의약품	N	N	N	N		N	13730	-100	5	-0.72	138416100	10108	28.90	13820	13820	13650	17970	9690	13830	13693.72	2.06	0	-414	14176	14002	13836	13662	13496	13920	13580	69	4140	500	9950	10	1	13763533	1890	17.69	0.50	12	0.07	776.00	27596.00	18400	20230118	-25.38	11480	20231031	19.60	18400	-25.38	20230118	11480	19.60	20231031	18400	-25.38	20230118	11480	19.60	20231031	0.84	N	002390	500	68 억	284160	N	N	9	N	N
19	20231227	150133	57	100.00	KOSPI	의약품	N	N	N	N		N	13710	-120	5	-0.87	115514410	8436	24.12	13820	13820	13650	17970	9690	13830	13693.03	2.06	0	-112	14176	14002	13836	13662	13496	13920	13580	69	4140	500	9950	10	1	13763533	1887	17.67	0.50	12	0.06	776.00	27596.00	18400	20230118	-25.49	11480	20231031	19.43	18400	-25.49	20230118	11480	19.43	20231031	18400	-25.49	20230118	11480	19.43	20231031	0.84	N	002390	500	68 억	284160	N	N	0	N	N
20	20231227	140132	57	100.00	KOSPI	의약품	N	N	N	N		N	13710	-120	5	-0.87	106411240	7772	22.22	13820	13820	13650	17970	9690	13830	13691.62	2.06	0	273	14176	14002	13836	13662	13496	13920	13580	69	4140	500	9950	10	1	13763533	1887	17.67	0.50	12	0.06	776.00	27596.00	18400	20230118	-25.49	11480	20231031	19.43	18400	-25.49	20230118	11480	19.43	20231031	18400	-25.49	20230118	11480	19.43	20231031	0.84	N	002390	500	68 억	284160	N	N	0	N	N
21	20231227	130132	57	100.00	KOSPI	의약품	N	N	N	N		N	13670	-160	5	-1.16	103428190	7554	21.60	13820	13820	13650	17970	9690	13830	13691.84	2.06	0	330	14176	14002	13836	13662	13496	13920	13580	69	4140	500	9950	10	1	13763533	1881	17.62	0.50	12	0.05	776.00	27596.00	18400	20230118	-25.71	11480	20231031	19.08	18400	-25.71	20230118	11480	19.08	20231031	18400	-25.71	20230118	11480	19.08	20231031	0.84	N	002390	500	68 억	284160	N	N	0	N	N
22	20231227	120132	57	100.00	KOSPI	의약품	N	N	N	N		N	13750	-80	5	-0.58	67975720	4962	14.19	13820	13820	13650	17970	9690	13830	13699.26	2.06	0	561	14176	14002	13836	13662	13496	13920	13580	69	4140	500	9950	10	1	13763533	1892	17.72	0.50	12	0.04	776.00	27596.00	18400	20230118	-25.27	11480	20231031	19.77	18400	-25.27	20230118	11480	19.77	20231031	18400	-25.27	20230118	11480	19.77	20231031	0.84	N	002390	500	68 억	284160	N	N	0	N	N
23	20231227	110133	57	100.00	KOSPI	의약품	N	N	N	N		N	13680	-150	5	-1.08	47434880	3464	9.90	13820	13820	13650	17970	9690	13830	13693.67	2.06	0	245	14176	14002	13836	13662	13496	13920	13580	69	4140	500	9950	10	1	13763533	1883	17.63	0.50	12	0.03	776.00	27596.00	18400	20230118	-25.65	11480	20231031	19.16	18400	-25.65	20230118	11480	19.16	20231031	18400	-25.65	20230118	11480	19.16	20231031	0.84	N	002390	500	68 억	284160	N	N	0	N	N
24	20231227	100133	57	100.00	KOSPI	의약품	N	N	N	N		N	13730	-100	5	-0.72	25083250	1829	5.23	13820	13820	13650	17970	9690	13830	13714.19	2.06	0	136	14176	14002	13836	13662	13496	13920	13580	69	4140	500	9950	10	1	13763533	1890	17.69	0.50	12	0.01	776.00	27596.00	18400	20230118	-25.38	11480	20231031	19.60	18400	-25.38	20230118	11480	19.60	20231031	18400	-25.38	20230118	11480	19.60	20231031	0.84	N	002390	500	68 억	284160	N	N	0	N	N
25	20231227	090133	57	100.00	KOSPI	의약품	N	N	N	N		N	13810	-20	5	-0.14	124370	9	0.03	13820	13820	13810	17970	9690	13830	13818.89	2.06	0	0	14176	14002	13836	13662	13496	13920	13580	69	4140	500	9950	10	1	13763533	1901	17.80	0.50	12	0.00	776.00	27596.00	18400	20230118	-24.95	11480	20231031	20.30	18400	-24.95	20230118	11480	20.30	20231031	18400	-24.95	20230118	11480	20.30	20231031	0.84	N	002390	500	68 억	284160	N	N	0	N	N
26	20231226	160133	57	100.00	KOSPI	의약품	N	N	N	N		N	13830	180	2	1.32	478148380	34563	74.79	13940	14010	13670	17740	9560	13650	13834.25	2.10	0	-4202	14156	13902	13466	13212	12776	14030	13340	69	4090	500	9820	10	1	13763533	1903	17.82	0.50	12	0.25	776.00	27596.00	18400	20230118	-24.84	11480	20231031	20.47	18400	-24.84	20230118	11480	20.47	20231031	18400	-24.84	20230118	11480	20.47	20231031	0.83	N	002390	500	68 억	289673	N	N	0	N	N
27	20231226	150132	57	100.00	KOSPI	의약품	N	N	N	N		N	13840	190	2	1.39	462261590	33414	72.30	13940	14010	13670	17740	9560	13650	13834.48	2.10	0	-4233	14156	13902	13466	13212	12776	14030	13340	69	4090	500	9820	10	1	13763533	1905	17.84	0.50	12	0.24	776.00	27596.00	18400	20230118	-24.78	11480	20231031	20.56	18400	-24.78	20230118	11480	20.56	20231031	18400	-24.78	20230118	11480	20.56	20231031	0.83	N	002390	500	68 억	289673	N	N	0	N	N
28	20231226	140133	57	100.00	KOSPI	의약품	N	N	N	N		N	13780	130	2	0.95	295236480	21434	46.38	13940	13940	13670	17740	9560	13650	13774.33	2.10	0	1089	14156	13902	13466	13212	12776	14030	13340	69	4090	500	9820	10	1	13763533	1897	17.76	0.50	12	0.16	776.00	27596.00	18400	20230118	-25.11	11480	20231031	20.03	18400	-25.11	20230118	11480	20.03	20231031	18400	-25.11	20230118	11480	20.03	20231031	0.83	N	002390	500	68 억	289673	N	N	0	N	N
29	20231226	130133	57	100.00	KOSPI	의약품	N	N	N	N		N	13750	100	2	0.73	230426410	16717	36.17	13940	13940	13670	17740	9560	13650	13784.12	2.10	0	10	14156	13902	13466	13212	12776	14030	13340	69	4090	500	9820	10	1	13763533	1892	17.72	0.50	12	0.12	776.00	27596.00	18400	20230118	-25.27	11480	20231031	19.77	18400	-25.27	20230118	11480	19.77	20231031	18400	-25.27	20230118	11480	19.77	20231031	0.83	N	002390	500	68 억	289673	N	N	0	N	N
30	20231226	120133	57	100.00	KOSPI	의약품	N	N	N	N		N	13740	90	2	0.66	217002980	15740	34.06	13940	13940	13670	17740	9560	13650	13786.89	2.10	0	5	14156	13902	13466	13212	12776	14030	13340	69	4090	500	9820	10	1	13763533	1891	17.71	0.50	12	0.11	776.00	27596.00	18400	20230118	-25.33	11480	20231031	19.69	18400	-25.33	20230118	11480	19.69	20231031	18400	-25.33	20230118	11480	19.69	20231031	0.83	N	002390	500	68 억	289673	N	N	0	N	N
31	20231226	110133	57	100.00	KOSPI	의약품	N	N	N	N		N	13770	120	2	0.88	190140560	13786	29.83	13940	13940	13670	17740	9560	13650	13792.50	2.10	0	-191	14156	13902	13466	13212	12776	14030	13340	69	4090	500	9820	10	1	13763533	1895	17.74	0.50	12	0.10	776.00	27596.00	18400	20230118	-25.16	11480	20231031	19.95	18400	-25.16	20230118	11480	19.95	20231031	18400	-25.16	20230118	11480	19.95	20231031	0.83	N	002390	500	68 억	289673	N	N	0	N	N
32	20231226	100133	57	100.00	KOSPI	의약품	N	N	N	N		N	13770	120	2	0.88	117577010	8540	18.48	13940	13940	13670	17740	9560	13650	13768.08	2.10	0	-30	14156	13902	13466	13212	12776	14030	13340	69	4090	500	9820	10	1	13763533	1895	17.74	0.50	12	0.06	776.00	27596.00	18400	20230118	-25.16	11480	20231031	19.95	18400	-25.16	20230118	11480	19.95	20231031	18400	-25.16	20230118	11480	19.95	20231031	0.83	N	002390	500	68 억	289673	N	N	0	N	N
33	20231226	090133	57	100.00	KOSPI	의약품	N	N	N	N		N	13670	20	2	0.15	5501400	396	0.86	13940	13940	13670	17740	9560	13650	13905.32	2.10	0	-14	14156	13902	13466	13212	12776	14030	13340	69	4090	500	9820	10	1	13763533	1881	17.62	0.50	12	0.00	776.00	27596.00	18400	20230118	-25.71	11480	20231031	19.08	18400	-25.71	20230118	11480	19.08	20231031	18400	-25.71	20230118	11480	19.08	20231031	0.83	N	002390	500	68 억	289673	N	N	0	N	N
34	20231222	160132	57	100.00	KOSPI	의약품	N	N	N	N		N	13650	600	2	4.60	616742350	45783	298.69	13100	13720	13030	16960	9140	13050	13469.01	2.02	0	9928	13263	13156	13073	12966	12883	13115	12925	69	3910	500	9390	10	1	13763533	1879	17.59	0.49	12	0.33	776.00	27596.00	18400	20230118	-25.82	11480	20231031	18.90	18400	-25.82	20230118	11480	18.90	20231031	18400	-25.82	20230118	11480	18.90	20231031	0.84	N	002390	500	68 억	277737	N	N	0	N	N
35	20231222	150132	57	100.00	KOSPI	의약품	N	N	N	N		N	13630	580	2	4.44	546127720	40602	264.89	13100	13720	13030	16960	9140	13050	13450.76	2.02	0	9289	13263	13156	13073	12966	12883	13115	12925	69	3910	500	9390	10	1	13763533	1876	17.56	0.49	12	0.29	776.00	27596.00	18400	20230118	-25.92	11480	20231031	18.73	18400	-25.92	20230118	11480	18.73	20231031	18400	-25.92	20230118	11480	18.73	20231031	0.84	N	002390	500	68 억	277737	N	N	0	N	N
36	20231222	140132	57	100.00	KOSPI	의약품	N	N	N	N		N	13660	610	2	4.67	510774070	38014	248.00	13100	13720	13030	16960	9140	13050	13436.47	2.02	0	8620	13263	13156	13073	12966	12883	13115	12925	69	3910	500	9390	10	1	13763533	1880	17.60	0.49	12	0.28	776.00	27596.00	18400	20230118	-25.76	11480	20231031	18.99	18400	-25.76	20230118	11480	18.99	20231031	18400	-25.76	20230118	11480	18.99	20231031	0.84	N	002390	500	68 억	277737	N	N	0	N	N
37	20231222	130131	57	100.00	KOSPI	의약품	N	N	N	N		N	13560	510	2	3.91	367258540	27494	179.37	13100	13640	13030	16960	9140	13050	13357.77	2.02	0	6088	13263	13156	13073	12966	12883	13115	12925	69	3910	500	9390	10	1	13763533	1866	17.47	0.49	12	0.20	776.00	27596.00	18400	20230118	-26.30	11480	20231031	18.12	18400	-26.30	20230118	11480	18.12	20231031	18400	-26.30	20230118	11480	18.12	20231031	0.84	N	002390	500	68 억	277737	N	N	0	N	N
38	20231222	120131	57	100.00	KOSPI	의약품	N	N	N	N		N	13320	270	2	2.07	203851520	15372	100.29	13100	13390	13030	16960	9140	13050	13261.22	2.02	0	4225	13263	13156	13073	12966	12883	13115	12925	69	3910	500	9390	10	1	13763533	1833	17.16	0.48	12	0.11	776.00	27596.00	18400	20230118	-27.61	11480	20231031	16.03	18400	-27.61	20230118	11480	16.03	20231031	18400	-27.61	20230118	11480	16.03	20231031	0.84	N	002390	500	68 억	277737	N	N	0	N	N
39	20231222	110132	57	100.00	KOSPI	의약품	N	N	N	N		N	13310	260	2	1.99	183835550	13868	90.47	13100	13390	13030	16960	9140	13050	13256.10	2.02	0	3298	13263	13156	13073	12966	12883	13115	12925	69	3910	500	9390	10	1	13763533	1832	17.15	0.48	12	0.10	776.00	27596.00	18400	20230118	-27.66	11480	20231031	15.94	18400	-27.66	20230118	11480	15.94	20231031	18400	-27.66	20230118	11480	15.94	20231031	0.84	N	002390	500	68 억	277737	N	N	0	N	N
40	20231222	100131	57	100.00	KOSPI	의약품	N	N	N	N		N	13190	140	2	1.07	54320500	4137	26.99	13100	13200	13030	16960	9140	13050	13130.41	2.02	0	1156	13263	13156	13073	12966	12883	13115	12925	69	3910	500	9390	10	1	13763533	1815	17.00	0.48	12	0.03	776.00	27596.00	18400	20230118	-28.32	11480	20231031	14.90	18400	-28.32	20230118	11480	14.90	20231031	18400	-28.32	20230118	11480	14.90	20231031	0.84	N	002390	500	68 억	277737	N	N	0	N	N
41	20231222	090131	57	100.00	KOSPI	의약품	N	N	N	N		N	13100	50	2	0.38	1912600	146	0.95	13100	13100	13100	16960	9140	13050	13100.00	2.02	0	0	13263	13156	13073	12966	12883	13115	12925	69	3910	500	9390	10	1	13763533	1803	16.88	0.47	12	0.00	776.00	27596.00	18400	20230118	-28.80	11480	20231031	14.11	18400	-28.80	20230118	11480	14.11	20231031	18400	-28.80	20230118	11480	14.11	20231031	0.84	N	002390	500	68 억	277737	N	N	0	N	N
42	20231221	160131	57	100.00	KOSPI	의약품	N	N	N	N		N	13050	-80	5	-0.61	199877220	15328	93.21	13180	13180	12990	17060	9200	13130	13040.00	1.83	-1055	-1185	13243	13186	13083	13026	12923	13215	13055	69	3930	500	9450	10	1	13763533	1796	16.82	0.47	12	0.11	776.00	27596.00	18400	20230118	-29.08	11480	20231031	13.68	18400	-29.08	20230118	11480	13.68	20231031	18400	-29.08	20230118	11480	13.68	20231031	0.84	N	002390	500	68 억	252146	N	N	0	N	N
43	20231221	150132	57	100.00	KOSPI	의약품	N	N	N	N		N	13020	-110	5	-0.84	179543130	13767	83.72	13180	13180	12990	17060	9200	13130	13041.56	1.83	-1055	-902	13243	13186	13083	13026	12923	13215	13055	69	3930	500	9450	10	1	13763533	1792	16.78	0.47	12	0.10	776.00	27596.00	18400	20230118	-29.24	11480	20231031	13.41	18400	-29.24	20230118	11480	13.41	20231031	18400	-29.24	20230118	11480	13.41	20231031	0.84	N	002390	500	68 억	252146	N	N	0	N	N
44	20231221	140131	57	100.00	KOSPI	의약품	N	N	N	N		N	13020	-110	5	-0.84	143972000	11033	67.09	13180	13180	12990	17060	9200	13130	13049.22	1.83	-1055	-683	13243	13186	13083	13026	12923	13215	13055	69	3930	500	9450	10	1	13763533	1792	16.78	0.47	12	0.08	776.00	27596.00	18400	20230118	-29.24	11480	20231031	13.41	18400	-29.24	20230118	11480	13.41	20231031	18400	-29.24	20230118	11480	13.41	20231031	0.84	N	002390	500	68 억	252146	N	N	0	N	N
45	20231221	130131	57	100.00	KOSPI	의약품	N	N	N	N		N	13000	-130	5	-0.99	132472040	10149	61.72	13180	13180	12990	17060	9200	13130	13052.72	1.83	-1055	-555	13243	13186	13083	13026	12923	13215	13055	69	3930	500	9450	10	1	13763533	1789	16.75	0.47	12	0.07	776.00	27596.00	18400	20230118	-29.35	11480	20231031	13.24	18400	-29.35	20230118	11480	13.24	20231031	18400	-29.35	20230118	11480	13.24	20231031	0.84	N	002390	500	68 억	252146	N	N	0	N	N
46	20231221	120132	57	100.00	KOSPI	의약품	N	N	N	N		N	13010	-120	5	-0.91	112741050	8631	52.49	13180	13180	13010	17060	9200	13130	13062.34	1.83	-1055	-322	13243	13186	13083	13026	12923	13215	13055	69	3930	500	9450	10	1	13763533	1791	16.77	0.47	12	0.06	776.00	27596.00	18400	20230118	-29.29	11480	20231031	13.33	18400	-29.29	20230118	11480	13.33	20231031	18400	-29.29	20230118	11480	13.33	20231031	0.84	N	002390	500	68 억	252146	N	N	0	N	N
47	20231221	110132	57	100.00	KOSPI	의약품	N	N	N	N		N	13060	-70	5	-0.53	77845350	5950	36.18	13180	13180	13040	17060	9200	13130	13083.25	1.83	-1055	-190	13243	13186	13083	13026	12923	13215	13055	69	3930	500	9450	10	1	13763533	1798	16.83	0.47	12	0.04	776.00	27596.00	18400	20230118	-29.02	11480	20231031	13.76	18400	-29.02	20230118	11480	13.76	20231031	18400	-29.02	20230118	11480	13.76	20231031	0.84	N	002390	500	68 억	252146	N	N	0	N	N
48	20231221	100130	57	100.00	KOSPI	의약품	N	N	N	N		N	13090	-40	5	-0.30	25782640	1965	11.95	13180	13180	13050	17060	9200	13130	13120.94	1.83	-1055	-9	13243	13186	13083	13026	12923	13215	13055	69	3930	500	9450	10	1	13763533	1802	16.87	0.47	12	0.01	776.00	27596.00	18400	20230118	-28.86	11480	20231031	14.02	18400	-28.86	20230118	11480	14.02	20231031	18400	-28.86	20230118	11480	14.02	20231031	0.84	N	002390	500	68 억	252146	N	N	0	N	N
49	20231221	090131	57	100.00	KOSPI	의약품	N	N	N	N		N	13180	50	2	0.38	659000	50	0.30	13180	13180	13180	17060	9200	13130	13180.00	1.83	-1055	0	13243	13186	13083	13026	12923	13215	13055	69	3930	500	9450	10	1	13763533	1814	16.98	0.48	12	0.00	776.00	27596.00	18400	20230118	-28.37	11480	20231031	14.81	18400	-28.37	20230118	11480	14.81	20231031	18400	-28.37	20230118	11480	14.81	20231031	0.84	N	002390	500	68 억	252146	N	N	0	N	N
50	20231220	160132	57	100.00	KOSPI	의약품	N	N	N	N		N	13130	130	2	1.00	214937260	16430	189.35	13000	13140	12980	16900	9100	13000	13081.91	1.82	0	937	13140	13070	13000	12930	12860	13035	12895	69	3900	500	9360	10	1	13763533	1807	16.92	0.48	12	0.12	776.00	27596.00	18400	20230118	-28.64	11480	20231031	14.37	18400	-28.64	20230118	11480	14.37	20231031	18400	-28.64	20230118	11480	14.37	20231031	0.84	N	002390	500	68 억	250997	N	N	0	N	N
51	20231220	150135	57	100.00	KOSPI	의약품	N	N	N	N		N	13090	90	2	0.69	194946530	14906	171.79	13000	13140	12980	16900	9100	13000	13078.39	1.82	0	740	13140	13070	13000	12930	12860	13035	12895	69	3900	500	9360	10	1	13763533	1802	16.87	0.47	12	0.11	776.00	27596.00	18400	20230118	-28.86	11480	20231031	14.02	18400	-28.86	20230118	11480	14.02	20231031	18400	-28.86	20230118	11480	14.02	20231031	0.84	N	002390	500	68 억	250997	N	N	0	N	N
52	20231220	140136	57	100.00	KOSPI	의약품	N	N	N	N		N	13120	120	2	0.92	183564060	14037	161.77	13000	13140	12980	16900	9100	13000	13077.16	1.82	0	621	13140	13070	13000	12930	12860	13035	12895	69	3900	500	9360	10	1	13763533	1806	16.91	0.48	12	0.10	776.00	27596.00	18400	20230118	-28.70	11480	20231031	14.29	18400	-28.70	20230118	11480	14.29	20231031	18400	-28.70	20230118	11480	14.29	20231031	0.84	N	002390	500	68 억	250997	N	N	0	N	N
53	20231220	130136	57	100.00	KOSPI	의약품	N	N	N	N		N	13110	110	2	0.85	164080530	12551	144.65	13000	13140	12980	16900	9100	13000	13073.10	1.82	0	580	13140	13070	13000	12930	12860	13035	12895	69	3900	500	9360	10	1	13763533	1804	16.89	0.48	12	0.09	776.00	27596.00	18400	20230118	-28.75	11480	20231031	14.20	18400	-28.75	20230118	11480	14.20	20231031	18400	-28.75	20230118	11480	14.20	20231031	0.84	N	002390	500	68 억	250997	N	N	0	N	N
54	20231220	120130	57	100.00	KOSPI	의약품	N	N	N	N		N	13100	100	2	0.77	144734760	11075	127.64	13000	13140	12980	16900	9100	13000	13068.60	1.82	0	371	13140	13070	13000	12930	12860	13035	12895	69	3900	500	9360	10	1	13763533	1803	16.88	0.47	12	0.08	776.00	27596.00	18400	20230118	-28.80	11480	20231031	14.11	18400	-28.80	20230118	11480	14.11	20231031	18400	-28.80	20230118	11480	14.11	20231031	0.84	N	002390	500	68 억	250997	N	N	0	N	N
55	20231220	110132	57	100.00	KOSPI	의약품	N	N	N	N		N	13110	110	2	0.85	111054870	8505	98.02	13000	13140	12980	16900	9100	13000	13057.60	1.82	0	441	13140	13070	13000	12930	12860	13035	12895	69	3900	500	9360	10	1	13763533	1804	16.89	0.48	12	0.06	776.00	27596.00	18400	20230118	-28.75	11480	20231031	14.20	18400	-28.75	20230118	11480	14.20	20231031	18400	-28.75	20230118	11480	14.20	20231031	0.84	N	002390	500	68 억	250997	N	N	0	N	N
56	20231220	100130	57	100.00	KOSPI	의약품	N	N	N	N		N	13020	20	2	0.15	34991860	2689	30.99	13000	13030	12980	16900	9100	13000	13012.96	1.82	0	-4	13140	13070	13000	12930	12860	13035	12895	69	3900	500	9360	10	1	13763533	1792	16.78	0.47	12	0.02	776.00	27596.00	18400	20230118	-29.24	11480	20231031	13.41	18400	-29.24	20230118	11480	13.41	20231031	18400	-29.24	20230118	11480	13.41	20231031	0.84	N	002390	500	68 억	250997	N	N	0	N	N
57	20231220	090131	57	100.00	KOSPI	의약품	N	N	N	N		N	13000	0	3	0.00	65000	5	0.06	13000	13000	13000	16900	9100	13000	13000.00	1.82	0	0	13140	13070	13000	12930	12860	13035	12895	69	3900	500	9360	10	1	13763533	1789	16.75	0.47	12	0.00	776.00	27596.00	18400	20230118	-29.35	11480	20231031	13.24	18400	-29.35	20230118	11480	13.24	20231031	18400	-29.35	20230118	11480	13.24	20231031	0.84	N	002390	500	68 억	250997	N	N	0	N	N
58	20231219	160131	57	100.00	KOSPI	의약품	N	N	N	N		N	13000	10	2	0.08	112336900	8651	126.13	13070	13070	12930	16880	9100	12990	12985.39	1.82	0	-1501	13103	13046	12993	12936	12883	13075	12965	69	3890	500	9350	10	1	13763533	1789	16.75	0.47	12	0.06	776.00	27596.00	18400	20230118	-29.35	11480	20231031	13.24	18400	-29.35	20230118	11480	13.24	20231031	18400	-29.35	20230118	11480	13.24	20231031	0.85	N	002390	500	68 억	250790	N	N	0	N	N
59	20231219	150131	57	100.00	KOSPI	의약품	N	N	N	N		N	12980	-10	5	-0.08	105840550	8151	118.84	13070	13070	12930	16880	9100	12990	12984.98	1.82	0	-1306	13103	13046	12993	12936	12883	13075	12965	69	3890	500	9350	10	1	13763533	1787	16.73	0.47	12	0.06	776.00	27596.00	18400	20230118	-29.46	11480	20231031	13.07	18400	-29.46	20230118	11480	13.07	20231031	18400	-29.46	20230118	11480	13.07	20231031	0.85	N	002390	500	68 억	250790	N	N	0	N	N
60	20231219	140131	57	100.00	KOSPI	의약품	N	N	N	N		N	12980	-10	5	-0.08	70207000	5403	78.77	13070	13070	12930	16880	9100	12990	12994.08	1.82	0	-786	13103	13046	12993	12936	12883	13075	12965	69	3890	500	9350	10	1	13763533	1787	16.73	0.47	12	0.04	776.00	27596.00	18400	20230118	-29.46	11480	20231031	13.07	18400	-29.46	20230118	11480	13.07	20231031	18400	-29.46	20230118	11480	13.07	20231031	0.85	N	002390	500	68 억	250790	N	N	0	N	N
61	20231219	130132	57	100.00	KOSPI	의약품	N	N	N	N		N	12990	0	3	0.00	46732040	3598	52.46	13070	13070	12930	16880	9100	12990	12988.34	1.82	0	-1059	13103	13046	12993	12936	12883	13075	12965	69	3890	500	9350	10	1	13763533	1788	16.74	0.47	12	0.03	776.00	27596.00	18400	20230118	-29.40	11480	20231031	13.15	18400	-29.40	20230118	11480	13.15	20231031	18400	-29.40	20230118	11480	13.15	20231031	0.85	N	002390	500	68 억	250790	N	N	0	N	N
62	20231219	120132	57	100.00	KOSPI	의약품	N	N	N	N		N	12990	0	3	0.00	33131320	2552	37.21	13070	13070	12930	16880	9100	12990	12982.49	1.82	0	-704	13103	13046	12993	12936	12883	13075	12965	69	3890	500	9350	10	1	13763533	1788	16.74	0.47	12	0.02	776.00	27596.00	18400	20230118	-29.40	11480	20231031	13.15	18400	-29.40	20230118	11480	13.15	20231031	18400	-29.40	20230118	11480	13.15	20231031	0.85	N	002390	500	68 억	250790	N	N	0	N	N
63	20231219	110131	57	100.00	KOSPI	의약품	N	N	N	N		N	12980	-10	5	-0.08	16526120	1273	18.56	13070	13070	12930	16880	9100	12990	12982.03	1.82	0	-612	13103	13046	12993	12936	12883	13075	12965	69	3890	500	9350	10	1	13763533	1787	16.73	0.47	12	0.01	776.00	27596.00	18400	20230118	-29.46	11480	20231031	13.07	18400	-29.46	20230118	11480	13.07	20231031	18400	-29.46	20230118	11480	13.07	20231031	0.85	N	002390	500	68 억	250790	N	N	0	N	N
64	20231219	100130	57	100.00	KOSPI	의약품	N	N	N	N		N	12990	0	3	0.00	10668530	822	11.98	13070	13070	12930	16880	9100	12990	12978.75	1.82	0	-486	13103	13046	12993	12936	12883	13075	12965	69	3890	500	9350	10	1	13763533	1788	16.74	0.47	12	0.01	776.00	27596.00	18400	20230118	-29.40	11480	20231031	13.15	18400	-29.40	20230118	11480	13.15	20231031	18400	-29.40	20230118	11480	13.15	20231031	0.85	N	002390	500	68 억	250790	N	N	0	N	N
65	20231219	090131	57	100.00	KOSPI	의약품	N	N	N	N		N	13010	20	2	0.15	417410	32	0.47	13070	13070	13010	16880	9100	12990	13044.06	1.82	0	-12	13103	13046	12993	12936	12883	13075	12965	69	3890	500	9350	10	1	13763533	1791	16.77	0.47	12	0.00	776.00	27596.00	18400	20230118	-29.29	11480	20231031	13.33	18400	-29.29	20230118	11480	13.33	20231031	18400	-29.29	20230118	11480	13.33	20231031	0.85	N	002390	500	68 억	250790	N	N	0	N	N
66	20231218	160131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12990	-40	5	-0.31	88917840	6856	52.29	12940	13050	12940	16930	9130	13030	12969.30	1.82	0	-478	13170	13100	13020	12950	12870	13135	12985	69	3900	500	9380	10	1	13763533	1788	16.74	0.47	12	0.05	776.00	27596.00	18400	20230118	-29.40	11480	20231031	13.15	18400	-29.40	20230118	11480	13.15	20231031	18400	-29.40	20230118	11480	13.15	20231031	0.89	N	002390	500	68 억	250759	N	N	0	N	N
67	20231218	150131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12950	-80	5	-0.61	77168520	5950	45.38	12940	13050	12940	16930	9130	13030	12969.50	1.82	0	-418	13170	13100	13020	12950	12870	13135	12985	69	3900	500	9380	10	1	13763533	1782	16.69	0.47	12	0.04	776.00	27596.00	18400	20230118	-29.62	11480	20231031	12.80	18400	-29.62	20230118	11480	12.80	20231031	18400	-29.62	20230118	11480	12.80	20231031	0.89	N	002390	500	68 억	250759	N	N	0	N	N
68	20231218	140132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12980	-50	5	-0.38	54131070	4173	31.83	12940	13050	12940	16930	9130	13030	12971.74	1.82	0	-313	13170	13100	13020	12950	12870	13135	12985	69	3900	500	9380	10	1	13763533	1787	16.73	0.47	12	0.03	776.00	27596.00	18400	20230118	-29.46	11480	20231031	13.07	18400	-29.46	20230118	11480	13.07	20231031	18400	-29.46	20230118	11480	13.07	20231031	0.89	N	002390	500	68 억	250759	N	N	0	N	N
69	20231218	130131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12960	-70	5	-0.54	53027980	4088	31.18	12940	13050	12940	16930	9130	13030	12971.62	1.82	0	-259	13170	13100	13020	12950	12870	13135	12985	69	3900	500	9380	10	1	13763533	1784	16.70	0.47	12	0.03	776.00	27596.00	18400	20230118	-29.57	11480	20231031	12.89	18400	-29.57	20230118	11480	12.89	20231031	18400	-29.57	20230118	11480	12.89	20231031	0.89	N	002390	500	68 억	250759	N	N	0	N	N
70	20231218	120130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13000	-30	5	-0.23	35981020	2774	21.16	12940	13050	12940	16930	9130	13030	12970.81	1.82	0	-192	13170	13100	13020	12950	12870	13135	12985	69	3900	500	9380	10	1	13763533	1789	16.75	0.47	12	0.02	776.00	27596.00	18400	20230118	-29.35	11480	20231031	13.24	18400	-29.35	20230118	11480	13.24	20231031	18400	-29.35	20230118	11480	13.24	20231031	0.89	N	002390	500	68 억	250759	N	N	0	N	N
71	20231218	110130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12990	-40	5	-0.31	33563910	2588	19.74	12940	13050	12940	16930	9130	13030	12969.05	1.82	0	-167	13170	13100	13020	12950	12870	13135	12985	69	3900	500	9380	10	1	13763533	1788	16.74	0.47	12	0.02	776.00	27596.00	18400	20230118	-29.40	11480	20231031	13.15	18400	-29.40	20230118	11480	13.15	20231031	18400	-29.40	20230118	11480	13.15	20231031	0.89	N	002390	500	68 억	250759	N	N	0	N	N
72	20231218	100131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12960	-70	5	-0.54	31587880	2436	18.58	12940	13050	12940	16930	9130	13030	12967.11	1.82	0	-171	13170	13100	13020	12950	12870	13135	12985	69	3900	500	9380	10	1	13763533	1784	16.70	0.47	12	0.02	776.00	27596.00	18400	20230118	-29.57	11480	20231031	12.89	18400	-29.57	20230118	11480	12.89	20231031	18400	-29.57	20230118	11480	12.89	20231031	0.89	N	002390	500	68 억	250759	N	N	0	N	N
73	20231218	090128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13020	-10	5	-0.08	1398320	108	0.82	12940	13020	12940	16930	9130	13030	12947.41	1.82	0	6	13170	13100	13020	12950	12870	13135	12985	69	3900	500	9380	10	1	13763533	1792	16.78	0.47	12	0.00	776.00	27596.00	18400	20230118	-29.24	11480	20231031	13.41	18400	-29.24	20230118	11480	13.41	20231031	18400	-29.24	20230118	11480	13.41	20231031	0.89	N	002390	500	68 억	250759	N	N	0	N	N
74	20231215	160130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13030	0	3	0.00	170143820	13108	43.22	13000	13090	12940	16930	9130	13030	12979.61	1.82	0	146	13296	13162	13016	12882	12736	13230	12950	69	3900	500	9380	10	1	13763533	1793	16.79	0.47	12	0.10	776.00	27596.00	18400	20230118	-29.18	11480	20231031	13.50	18400	-29.18	20230118	11480	13.50	20231031	18400	-29.18	20230118	11480	13.50	20231031	0.94	N	002390	500	68 억	250939	N	N	0	N	N
75	20231215	150131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12950	-80	5	-0.61	138547720	10675	35.20	13000	13090	12940	16930	9130	13030	12978.71	1.82	0	223	13296	13162	13016	12882	12736	13230	12950	69	3900	500	9380	10	1	13763533	1782	16.69	0.47	12	0.08	776.00	27596.00	18400	20230118	-29.62	11480	20231031	12.80	18400	-29.62	20230118	11480	12.80	20231031	18400	-29.62	20230118	11480	12.80	20231031	0.94	N	002390	500	68 억	250939	N	N	0	N	N
76	20231215	140131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12950	-80	5	-0.61	114148010	8791	28.99	13000	13090	12940	16930	9130	13030	12984.64	1.82	0	192	13296	13162	13016	12882	12736	13230	12950	69	3900	500	9380	10	1	13763533	1782	16.69	0.47	12	0.06	776.00	27596.00	18400	20230118	-29.62	11480	20231031	12.80	18400	-29.62	20230118	11480	12.80	20231031	18400	-29.62	20230118	11480	12.80	20231031	0.94	N	002390	500	68 억	250939	N	N	0	N	N
77	20231215	130130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12970	-60	5	-0.46	87416530	6728	22.18	13000	13090	12950	16930	9130	13030	12992.94	1.82	0	74	13296	13162	13016	12882	12736	13230	12950	69	3900	500	9380	10	1	13763533	1785	16.71	0.47	12	0.05	776.00	27596.00	18400	20230118	-29.51	11480	20231031	12.98	18400	-29.51	20230118	11480	12.98	20231031	18400	-29.51	20230118	11480	12.98	20231031	0.94	N	002390	500	68 억	250939	N	N	0	N	N
78	20231215	120130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12960	-70	5	-0.54	51411780	3953	13.03	13000	13090	12960	16930	9130	13030	13005.76	1.82	0	-88	13296	13162	13016	12882	12736	13230	12950	69	3900	500	9380	10	1	13763533	1784	16.70	0.47	12	0.03	776.00	27596.00	18400	20230118	-29.57	11480	20231031	12.89	18400	-29.57	20230118	11480	12.89	20231031	18400	-29.57	20230118	11480	12.89	20231031	0.94	N	002390	500	68 억	250939	N	N	0	N	N
79	20231215	110130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12960	-70	5	-0.54	37453980	2878	9.49	13000	13090	12960	16930	9130	13030	13013.89	1.82	0	-160	13296	13162	13016	12882	12736	13230	12950	69	3900	500	9380	10	1	13763533	1784	16.70	0.47	12	0.02	776.00	27596.00	18400	20230118	-29.57	11480	20231031	12.89	18400	-29.57	20230118	11480	12.89	20231031	18400	-29.57	20230118	11480	12.89	20231031	0.94	N	002390	500	68 억	250939	N	N	0	N	N
80	20231215	100130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13020	-10	5	-0.08	21874140	1678	5.53	13000	13090	13000	16930	9130	13030	13035.84	1.82	0	-88	13296	13162	13016	12882	12736	13230	12950	69	3900	500	9380	10	1	13763533	1792	16.78	0.47	12	0.01	776.00	27596.00	18400	20230118	-29.24	11480	20231031	13.41	18400	-29.24	20230118	11480	13.41	20231031	18400	-29.24	20230118	11480	13.41	20231031	0.94	N	002390	500	68 억	250939	N	N	0	N	N
81	20231215	090130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13000	-30	5	-0.23	195000	15	0.05	13000	13000	13000	16930	9130	13030	13000.00	1.82	0	-13	13296	13162	13016	12882	12736	13230	12950	69	3900	500	9380	10	1	13763533	1789	16.75	0.47	12	0.00	776.00	27596.00	18400	20230118	-29.35	11480	20231031	13.24	18400	-29.35	20230118	11480	13.24	20231031	18400	-29.35	20230118	11480	13.24	20231031	0.94	N	002390	500	68 억	250939	N	N	0	N	N
82	20231214	160130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13030	160	2	1.24	394333190	30317	156.71	12870	13150	12870	16730	9010	12870	13006.92	1.78	0	5406	13010	12940	12870	12800	12730	12940	12800	69	3860	500	9260	10	1	13763533	1793	16.79	0.47	12	0.22	776.00	27596.00	18400	20230118	-29.18	11480	20231031	13.50	18400	-29.18	20230118	11480	13.50	20231031	18400	-29.18	20230118	11480	13.50	20231031	0.94	N	002390	500	68 억	245592	N	N	0	N	N
83	20231214	150133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12980	110	2	0.85	364710680	28041	144.94	12870	13150	12870	16730	9010	12870	13006.34	1.78	0	5351	13010	12940	12870	12800	12730	12940	12800	69	3860	500	9260	10	1	13763533	1787	16.73	0.47	12	0.20	776.00	27596.00	18400	20230118	-29.46	11480	20231031	13.07	18400	-29.46	20230118	11480	13.07	20231031	18400	-29.46	20230118	11480	13.07	20231031	0.94	N	002390	500	68 억	245592	N	N	0	N	N
84	20231214	140133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12970	100	2	0.78	320642290	24643	127.38	12870	13150	12870	16730	9010	12870	13011.50	1.78	0	3540	13010	12940	12870	12800	12730	12940	12800	69	3860	500	9260	10	1	13763533	1785	16.71	0.47	12	0.18	776.00	27596.00	18400	20230118	-29.51	11480	20231031	12.98	18400	-29.51	20230118	11480	12.98	20231031	18400	-29.51	20230118	11480	12.98	20231031	0.94	N	002390	500	68 억	245592	N	N	0	N	N
85	20231214	130133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12900	30	2	0.23	286004940	21973	113.58	12870	13150	12870	16730	9010	12870	13016.20	1.78	0	1471	13010	12940	12870	12800	12730	12940	12800	69	3860	500	9260	10	1	13763533	1775	16.62	0.47	12	0.16	776.00	27596.00	18400	20230118	-29.89	11480	20231031	12.37	18400	-29.89	20230118	11480	12.37	20231031	18400	-29.89	20230118	11480	12.37	20231031	0.94	N	002390	500	68 억	245592	N	N	0	N	N
86	20231214	120134	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12910	40	2	0.31	264045160	20271	104.78	12870	13150	12870	16730	9010	12870	13025.76	1.78	0	1209	13010	12940	12870	12800	12730	12940	12800	69	3860	500	9260	10	1	13763533	1777	16.64	0.47	12	0.15	776.00	27596.00	18400	20230118	-29.84	11480	20231031	12.46	18400	-29.84	20230118	11480	12.46	20231031	18400	-29.84	20230118	11480	12.46	20231031	0.94	N	002390	500	68 억	245592	N	N	0	N	N
87	20231214	110131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13090	220	2	1.71	178866250	13729	70.97	12870	13150	12870	16730	9010	12870	13028.35	1.78	0	740	13010	12940	12870	12800	12730	12940	12800	69	3860	500	9260	10	1	13763533	1802	16.87	0.47	12	0.10	776.00	27596.00	18400	20230118	-28.86	11480	20231031	14.02	18400	-28.86	20230118	11480	14.02	20231031	18400	-28.86	20230118	11480	14.02	20231031	0.94	N	002390	500	68 억	245592	N	N	0	N	N
88	20231214	100130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13120	250	2	1.94	80416200	6180	31.94	12870	13150	12870	16730	9010	12870	13012.33	1.78	0	530	13010	12940	12870	12800	12730	12940	12800	69	3860	500	9260	10	1	13763533	1806	16.91	0.48	12	0.04	776.00	27596.00	18400	20230118	-28.70	11480	20231031	14.29	18400	-28.70	20230118	11480	14.29	20231031	18400	-28.70	20230118	11480	14.29	20231031	0.94	N	002390	500	68 억	245592	N	N	0	N	N
89	20231214	090129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12930	60	2	0.47	3140520	244	1.26	12870	12930	12870	16730	9010	12870	12870.98	1.78	0	3	13010	12940	12870	12800	12730	12940	12800	69	3860	500	9260	10	1	13763533	1780	16.66	0.47	12	0.00	776.00	27596.00	18400	20230118	-29.73	11480	20231031	12.63	18400	-29.73	20230118	11480	12.63	20231031	18400	-29.73	20230118	11480	12.63	20231031	0.94	N	002390	500	68 억	245592	N	N	0	N	N
90	20231213	160130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	0	3	0.00	248913760	19346	136.64	12870	12940	12800	16730	9010	12870	12866.32	1.78	0	1002	12956	12912	12866	12822	12776	12935	12845	69	3860	500	9260	10	1	13763533	1771	16.59	0.47	12	0.14	776.00	27596.00	18400	20230118	-30.05	11480	20231031	12.11	18400	-30.05	20230118	11480	12.11	20231031	18400	-30.05	20230118	11480	12.11	20231031	0.92	N	002390	500	68 억	244624	N	N	0	N	N
91	20231213	150132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12860	-10	5	-0.08	204065900	15852	111.96	12870	12940	12830	16730	9010	12870	12873.20	1.78	0	851	12956	12912	12866	12822	12776	12935	12845	69	3860	500	9260	10	1	13763533	1770	16.57	0.47	12	0.12	776.00	27596.00	18400	20230118	-30.11	11480	20231031	12.02	18400	-30.11	20230118	11480	12.02	20231031	18400	-30.11	20230118	11480	12.02	20231031	0.92	N	002390	500	68 억	244624	N	N	0	N	N
92	20231213	140134	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12860	-10	5	-0.08	158397930	12302	86.89	12870	12940	12860	16730	9010	12870	12875.79	1.78	0	718	12956	12912	12866	12822	12776	12935	12845	69	3860	500	9260	10	1	13763533	1770	16.57	0.47	12	0.09	776.00	27596.00	18400	20230118	-30.11	11480	20231031	12.02	18400	-30.11	20230118	11480	12.02	20231031	18400	-30.11	20230118	11480	12.02	20231031	0.92	N	002390	500	68 억	244624	N	N	0	N	N
93	20231213	130130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	0	3	0.00	106494170	8269	58.41	12870	12940	12860	16730	9010	12870	12878.72	1.78	0	800	12956	12912	12866	12822	12776	12935	12845	69	3860	500	9260	10	1	13763533	1771	16.59	0.47	12	0.06	776.00	27596.00	18400	20230118	-30.05	11480	20231031	12.11	18400	-30.05	20230118	11480	12.11	20231031	18400	-30.05	20230118	11480	12.11	20231031	0.92	N	002390	500	68 억	244624	N	N	0	N	N
94	20231213	120131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	0	3	0.00	78579070	6101	43.09	12870	12940	12860	16730	9010	12870	12879.70	1.78	0	317	12956	12912	12866	12822	12776	12935	12845	69	3860	500	9260	10	1	13763533	1771	16.59	0.47	12	0.04	776.00	27596.00	18400	20230118	-30.05	11480	20231031	12.11	18400	-30.05	20230118	11480	12.11	20231031	18400	-30.05	20230118	11480	12.11	20231031	0.92	N	002390	500	68 억	244624	N	N	0	N	N
95	20231213	110131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	0	3	0.00	55579110	4316	30.48	12870	12910	12860	16730	9010	12870	12877.46	1.78	0	57	12956	12912	12866	12822	12776	12935	12845	69	3860	500	9260	10	1	13763533	1771	16.59	0.47	12	0.03	776.00	27596.00	18400	20230118	-30.05	11480	20231031	12.11	18400	-30.05	20230118	11480	12.11	20231031	18400	-30.05	20230118	11480	12.11	20231031	0.92	N	002390	500	68 억	244624	N	N	0	N	N
96	20231213	100133	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	0	3	0.00	25883310	2010	14.20	12870	12910	12860	16730	9010	12870	12877.27	1.78	0	17	12956	12912	12866	12822	12776	12935	12845	69	3860	500	9260	10	1	13763533	1771	16.59	0.47	12	0.01	776.00	27596.00	18400	20230118	-30.05	11480	20231031	12.11	18400	-30.05	20230118	11480	12.11	20231031	18400	-30.05	20230118	11480	12.11	20231031	0.92	N	002390	500	68 억	244624	N	N	0	N	N
97	20231213	090132	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	0	3	0.00	180180	14	0.10	12870	12870	12870	16730	9010	12870	12870.00	1.78	0	-2	12956	12912	12866	12822	12776	12935	12845	69	3860	500	9260	10	1	13763533	1771	16.59	0.47	12	0.00	776.00	27596.00	18400	20230118	-30.05	11480	20231031	12.11	18400	-30.05	20230118	11480	12.11	20231031	18400	-30.05	20230118	11480	12.11	20231031	0.92	N	002390	500	68 억	244624	N	N	0	N	N
98	20231212	160129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	20	2	0.16	181821830	14158	55.94	12850	12910	12820	16700	9000	12850	12842.33	1.77	0	507	13210	13030	12890	12710	12570	12960	12640	69	3850	500	9250	10	1	13763533	1771	16.59	0.47	12	0.10	776.00	27596.00	18400	20230118	-30.05	11480	20231031	12.11	18400	-30.05	20230118	11480	12.11	20231031	18400	-30.05	20230118	11480	12.11	20231031	0.92	N	002390	500	68 억	243830	N	N	0	N	N
99	20231212	150130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12850	0	3	0.00	135979610	10592	41.85	12850	12910	12820	16700	9000	12850	12837.95	1.77	0	214	13210	13030	12890	12710	12570	12960	12640	69	3850	500	9250	10	1	13763533	1769	16.56	0.47	12	0.08	776.00	27596.00	18400	20230118	-30.16	11480	20231031	11.93	18400	-30.16	20230118	11480	11.93	20231031	18400	-30.16	20230118	11480	11.93	20231031	0.92	N	002390	500	68 억	243830	N	N	0	N	N
100	20231212	140128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12850	0	3	0.00	109914790	8564	33.84	12850	12910	12820	16700	9000	12850	12834.52	1.77	0	186	13210	13030	12890	12710	12570	12960	12640	69	3850	500	9250	10	1	13763533	1769	16.56	0.47	12	0.06	776.00	27596.00	18400	20230118	-30.16	11480	20231031	11.93	18400	-30.16	20230118	11480	11.93	20231031	18400	-30.16	20230118	11480	11.93	20231031	0.92	N	002390	500	68 억	243830	N	N	0	N	N
101	20231212	130127	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12820	-30	5	-0.23	90813320	7076	27.96	12850	12910	12820	16700	9000	12850	12833.99	1.77	0	-182	13210	13030	12890	12710	12570	12960	12640	69	3850	500	9250	10	1	13763533	1764	16.52	0.46	12	0.05	776.00	27596.00	18400	20230118	-30.33	11480	20231031	11.67	18400	-30.33	20230118	11480	11.67	20231031	18400	-30.33	20230118	11480	11.67	20231031	0.92	N	002390	500	68 억	243830	N	N	0	N	N
102	20231212	120126	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12830	-20	5	-0.16	76516580	5961	23.55	12850	12910	12820	16700	9000	12850	12836.20	1.77	0	-276	13210	13030	12890	12710	12570	12960	12640	69	3850	500	9250	10	1	13763533	1766	16.53	0.46	12	0.04	776.00	27596.00	18400	20230118	-30.27	11480	20231031	11.76	18400	-30.27	20230118	11480	11.76	20231031	18400	-30.27	20230118	11480	11.76	20231031	0.92	N	002390	500	68 억	243830	N	N	0	N	N
103	20231212	110128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12830	-20	5	-0.16	34765030	2706	10.69	12850	12910	12830	16700	9000	12850	12847.39	1.77	0	-138	13210	13030	12890	12710	12570	12960	12640	69	3850	500	9250	10	1	13763533	1766	16.53	0.46	12	0.02	776.00	27596.00	18400	20230118	-30.27	11480	20231031	11.76	18400	-30.27	20230118	11480	11.76	20231031	18400	-30.27	20230118	11480	11.76	20231031	0.92	N	002390	500	68 억	243830	N	N	0	N	N
104	20231212	100131	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12840	-10	5	-0.08	25614360	1993	7.87	12850	12910	12840	16700	9000	12850	12852.16	1.77	0	-184	13210	13030	12890	12710	12570	12960	12640	69	3850	500	9250	10	1	13763533	1767	16.55	0.47	12	0.01	776.00	27596.00	18400	20230118	-30.22	11480	20231031	11.85	18400	-30.22	20230118	11480	11.85	20231031	18400	-30.22	20230118	11480	11.85	20231031	0.92	N	002390	500	68 억	243830	N	N	0	N	N
105	20231212	090129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12850	0	3	0.00	7979850	621	2.45	12850	12850	12850	16700	9000	12850	12850.00	1.77	0	-413	13210	13030	12890	12710	12570	12960	12640	69	3850	500	9250	10	1	13763533	1769	16.56	0.47	12	0.00	776.00	27596.00	18400	20230118	-30.16	11480	20231031	11.93	18400	-30.16	20230118	11480	11.93	20231031	18400	-30.16	20230118	11480	11.93	20231031	0.92	N	002390	500	68 억	243830	N	N	0	N	N
106	20231211	160129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12850	-120	5	-0.93	324799680	25310	194.81	13050	13070	12750	16860	9080	12970	12832.85	1.82	2722	-4339	13096	13032	12936	12872	12776	13065	12905	69	3890	500	9330	10	1	13763533	1769	16.56	0.47	12	0.18	776.00	27596.00	18400	20230118	-30.16	11480	20231031	11.93	18400	-30.16	20230118	11480	11.93	20231031	18400	-30.16	20230118	11480	11.93	20231031	0.91	N	002390	500	68 억	250967	N	N	0	N	N
107	20231211	150128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12800	-170	5	-1.31	266150170	20729	159.55	13050	13070	12760	16860	9080	12970	12839.51	1.82	2722	-3601	13096	13032	12936	12872	12776	13065	12905	69	3890	500	9330	10	1	13763533	1762	16.49	0.46	12	0.15	776.00	27596.00	18400	20230118	-30.43	11480	20231031	11.50	18400	-30.43	20230118	11480	11.50	20231031	18400	-30.43	20230118	11480	11.50	20231031	0.91	N	002390	500	68 억	250967	N	N	0	N	N
108	20231211	140129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12840	-130	5	-1.00	186684140	14522	111.78	13050	13070	12780	16860	9080	12970	12855.26	1.82	2722	-3379	13096	13032	12936	12872	12776	13065	12905	69	3890	500	9330	10	1	13763533	1767	16.55	0.47	12	0.11	776.00	27596.00	18400	20230118	-30.22	11480	20231031	11.85	18400	-30.22	20230118	11480	11.85	20231031	18400	-30.22	20230118	11480	11.85	20231031	0.91	N	002390	500	68 억	250967	N	N	0	N	N
109	20231211	130129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12800	-170	5	-1.31	145724540	11325	87.17	13050	13070	12780	16860	9080	12970	12867.51	1.82	2722	-2886	13096	13032	12936	12872	12776	13065	12905	69	3890	500	9330	10	1	13763533	1762	16.49	0.46	12	0.08	776.00	27596.00	18400	20230118	-30.43	11480	20231031	11.50	18400	-30.43	20230118	11480	11.50	20231031	18400	-30.43	20230118	11480	11.50	20231031	0.91	N	002390	500	68 억	250967	N	N	0	N	N
110	20231211	120129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12790	-180	5	-1.39	127305010	9886	76.09	13050	13070	12790	16860	9080	12970	12877.30	1.82	2722	-2517	13096	13032	12936	12872	12776	13065	12905	69	3890	500	9330	10	1	13763533	1760	16.48	0.46	12	0.07	776.00	27596.00	18400	20230118	-30.49	11480	20231031	11.41	18400	-30.49	20230118	11480	11.41	20231031	18400	-30.49	20230118	11480	11.41	20231031	0.91	N	002390	500	68 억	250967	N	N	0	N	N
111	20231211	110129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12840	-130	5	-1.00	81881580	6347	48.85	13050	13070	12830	16860	9080	12970	12900.83	1.82	2722	-1391	13096	13032	12936	12872	12776	13065	12905	69	3890	500	9330	10	1	13763533	1767	16.55	0.47	12	0.05	776.00	27596.00	18400	20230118	-30.22	11480	20231031	11.85	18400	-30.22	20230118	11480	11.85	20231031	18400	-30.22	20230118	11480	11.85	20231031	0.91	N	002390	500	68 억	250967	N	N	0	N	N
112	20231211	100129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	-100	5	-0.77	46311140	3580	27.56	13050	13070	12860	16860	9080	12970	12936.07	1.82	2722	-658	13096	13032	12936	12872	12776	13065	12905	69	3890	500	9330	10	1	13763533	1771	16.59	0.47	12	0.03	776.00	27596.00	18400	20230118	-30.05	11480	20231031	12.11	18400	-30.05	20230118	11480	12.11	20231031	18400	-30.05	20230118	11480	12.11	20231031	0.91	N	002390	500	68 억	250967	N	N	0	N	N
113	20231211	090130	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	13050	80	2	0.62	1487700	114	0.88	13050	13050	13050	16860	9080	12970	13050.00	1.82	2722	-8	13096	13032	12936	12872	12776	13065	12905	69	3890	500	9330	10	1	13763533	1796	16.82	0.47	12	0.00	776.00	27596.00	18400	20230118	-29.08	11480	20231031	13.68	18400	-29.08	20230118	11480	13.68	20231031	18400	-29.08	20230118	11480	13.68	20231031	0.91	N	002390	500	68 억	250967	N	N	0	N	N
114	20231208	160128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12970	-10	5	-0.08	167610670	12991	74.00	12840	13000	12840	16870	9090	12980	12900.71	1.82	0	-2663	13186	13082	12946	12842	12706	13135	12895	69	3890	500	9340	10	1	13763533	1785	16.71	0.47	12	0.09	776.00	27596.00	18400	20230118	-29.51	11480	20231031	12.98	18400	-29.51	20230118	11480	12.98	20231031	18400	-29.51	20230118	11480	12.98	20231031	0.94	N	002390	500	68 억	250967	N	N	4	N	N
115	20231208	150129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12870	-110	5	-0.85	145568770	11286	64.29	12840	13000	12840	16870	9090	12980	12898.17	1.82	0	-2465	13186	13082	12946	12842	12706	13135	12895	69	3890	500	9340	10	1	13763533	1771	16.59	0.47	12	0.08	776.00	27596.00	18400	20230118	-30.05	11480	20231031	12.11	18400	-30.05	20230118	11480	12.11	20231031	18400	-30.05	20230118	11480	12.11	20231031	0.94	N	002390	500	68 억	250967	N	N	4	N	N
116	20231208	140129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12850	-130	5	-1.00	109764430	8505	48.45	12840	13000	12840	16870	9090	12980	12905.87	1.82	0	-2789	13186	13082	12946	12842	12706	13135	12895	69	3890	500	9340	10	1	13763533	1769	16.56	0.47	12	0.06	776.00	27596.00	18400	20230118	-30.16	11480	20231031	11.93	18400	-30.16	20230118	11480	11.93	20231031	18400	-30.16	20230118	11480	11.93	20231031	0.94	N	002390	500	68 억	250967	N	N	4	N	N
117	20231208	130128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12970	-10	5	-0.08	45986430	3558	20.27	12840	13000	12840	16870	9090	12980	12924.80	1.82	0	-926	13186	13082	12946	12842	12706	13135	12895	69	3890	500	9340	10	1	13763533	1785	16.71	0.47	12	0.03	776.00	27596.00	18400	20230118	-29.51	11480	20231031	12.98	18400	-29.51	20230118	11480	12.98	20231031	18400	-29.51	20230118	11480	12.98	20231031	0.94	N	002390	500	68 억	250967	N	N	4	N	N
118	20231208	120128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12930	-50	5	-0.39	33390860	2586	14.73	12840	13000	12840	16870	9090	12980	12912.17	1.82	0	-681	13186	13082	12946	12842	12706	13135	12895	69	3890	500	9340	10	1	13763533	1780	16.66	0.47	12	0.02	776.00	27596.00	18400	20230118	-29.73	11480	20231031	12.63	18400	-29.73	20230118	11480	12.63	20231031	18400	-29.73	20230118	11480	12.63	20231031	0.94	N	002390	500	68 억	250967	N	N	4	N	N
119	20231208	110128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12900	-80	5	-0.62	26374070	2043	11.64	12840	13000	12840	16870	9090	12980	12909.48	1.82	0	-449	13186	13082	12946	12842	12706	13135	12895	69	3890	500	9340	10	1	13763533	1775	16.62	0.47	12	0.01	776.00	27596.00	18400	20230118	-29.89	11480	20231031	12.37	18400	-29.89	20230118	11480	12.37	20231031	18400	-29.89	20230118	11480	12.37	20231031	0.94	N	002390	500	68 억	250967	N	N	4	N	N
120	20231208	100128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12940	-40	5	-0.31	12212010	948	5.40	12840	13000	12840	16870	9090	12980	12881.87	1.82	0	-204	13186	13082	12946	12842	12706	13135	12895	69	3890	500	9340	10	1	13763533	1781	16.68	0.47	12	0.01	776.00	27596.00	18400	20230118	-29.67	11480	20231031	12.72	18400	-29.67	20230118	11480	12.72	20231031	18400	-29.67	20230118	11480	12.72	20231031	0.94	N	002390	500	68 억	250967	N	N	4	N	N
121	20231208	090128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12840	-140	5	-1.08	6741000	525	2.99	12840	12840	12840	16870	9090	12980	12840.00	1.82	0	-25	13186	13082	12946	12842	12706	13135	12895	69	3890	500	9340	10	1	13763533	1767	16.55	0.47	12	0.00	776.00	27596.00	18400	20230118	-30.22	11480	20231031	11.85	18400	-30.22	20230118	11480	11.85	20231031	18400	-30.22	20230118	11480	11.85	20231031	0.94	N	002390	500	68 억	250967	N	N	4	N	N
122	20231207	160127	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12980	50	2	0.39	226353060	17488	158.28	12920	13050	12810	16800	9060	12930	12943.31	1.81	0	1580	13083	13006	12853	12776	12623	13045	12815	69	3870	500	9300	10	1	13763533	1787	16.73	0.47	12	0.13	776.00	27596.00	18400	20230118	-29.46	11480	20231031	13.07	18400	-29.46	20230118	11480	13.07	20231031	18400	-29.46	20230118	11480	13.07	20231031	0.93	N	002390	500	68 억	249078	N	N	4	N	N
123	20231207	150129	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12900	-30	5	-0.23	197268230	15243	137.96	12920	13050	12810	16800	9060	12930	12941.56	1.81	0	1870	13083	13006	12853	12776	12623	13045	12815	69	3870	500	9300	10	1	13763533	1775	16.62	0.47	12	0.11	776.00	27596.00	18400	20230118	-29.89	11480	20231031	12.37	18400	-29.89	20230118	11480	12.37	20231031	18400	-29.89	20230118	11480	12.37	20231031	0.93	N	002390	500	68 억	249078	N	N	12	N	N
124	20231207	140128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12960	30	2	0.23	126808050	9792	88.62	12920	13050	12810	16800	9060	12930	12950.17	1.81	0	1520	13083	13006	12853	12776	12623	13045	12815	69	3870	500	9300	10	1	13763533	1784	16.70	0.47	12	0.07	776.00	27596.00	18400	20230118	-29.57	11480	20231031	12.89	18400	-29.57	20230118	11480	12.89	20231031	18400	-29.57	20230118	11480	12.89	20231031	0.93	N	002390	500	68 억	249078	N	N	12	N	N
125	20231207	130127	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12970	40	2	0.31	82240660	6358	57.54	12920	13050	12810	16800	9060	12930	12934.99	1.81	0	754	13083	13006	12853	12776	12623	13045	12815	69	3870	500	9300	10	1	13763533	1785	16.71	0.47	12	0.05	776.00	27596.00	18400	20230118	-29.51	11480	20231031	12.98	18400	-29.51	20230118	11480	12.98	20231031	18400	-29.51	20230118	11480	12.98	20231031	0.93	N	002390	500	68 억	249078	N	N	12	N	N
126	20231207	120128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12930	0	3	0.00	60892300	4710	42.63	12920	13050	12810	16800	9060	12930	12928.30	1.81	0	549	13083	13006	12853	12776	12623	13045	12815	69	3870	500	9300	10	1	13763533	1780	16.66	0.47	12	0.03	776.00	27596.00	18400	20230118	-29.73	11480	20231031	12.63	18400	-29.73	20230118	11480	12.63	20231031	18400	-29.73	20230118	11480	12.63	20231031	0.93	N	002390	500	68 억	249078	N	N	12	N	N
127	20231207	110125	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12930	0	3	0.00	42710190	3304	29.90	12920	13050	12810	16800	9060	12930	12926.81	1.81	0	259	13083	13006	12853	12776	12623	13045	12815	69	3870	500	9300	10	1	13763533	1780	16.66	0.47	12	0.02	776.00	27596.00	18400	20230118	-29.73	11480	20231031	12.63	18400	-29.73	20230118	11480	12.63	20231031	18400	-29.73	20230118	11480	12.63	20231031	0.93	N	002390	500	68 억	249078	N	N	12	N	N
128	20231207	100128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12960	30	2	0.23	22879100	1770	16.02	12920	13050	12810	16800	9060	12930	12926.05	1.81	0	181	13083	13006	12853	12776	12623	13045	12815	69	3870	500	9300	10	1	13763533	1784	16.70	0.47	12	0.01	776.00	27596.00	18400	20230118	-29.57	11480	20231031	12.89	18400	-29.57	20230118	11480	12.89	20231031	18400	-29.57	20230118	11480	12.89	20231031	0.93	N	002390	500	68 억	249078	N	N	12	N	N
129	20231207	090128	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	12920	-10	5	-0.08	77520	6	0.05	12920	12920	12920	16800	9060	12930	12920.00	1.81	0	0	13083	13006	12853	12776	12623	13045	12815	69	3870	500	9300	10	1	13763533	1778	16.65	0.47	12	0.00	776.00	27596.00	18400	20230118	-29.78	11480	20231031	12.54	18400	-29.78	20230118	11480	12.54	20231031	18400	-29.78	20230118	11480	12.54	20231031	0.93	N	002390	500	68 억	249078	N	N	12	N	N
130	20231206	160126	57	100.00	KOSPI	의약품	N	N	N	N		N	12930	170	2	1.33	141289760	10991	52.19	12700	12930	12700	16580	8940	12760	12855.03	1.80	0	698	12873	12816	12743	12686	12613	12845	12715	69	3820	500	9180	10	1	13763533	1780	16.66	0.47	12	0.08	776.00	27596.00	18400	20230118	-29.73	11480	20231031	12.63	18400	-29.73	20230118	11480	12.63	20231031	18400	-29.73	20230118	11480	12.63	20231031	0.93	N	002390	500	68 억	248061	N	N	12	N	N
131	20231206	150129	57	100.00	KOSPI	의약품	N	N	N	N		N	12890	130	2	1.02	125781410	9790	46.48	12700	12930	12700	16580	8940	12760	12847.95	1.80	0	780	12873	12816	12743	12686	12613	12845	12715	69	3820	500	9180	10	1	13763533	1774	16.61	0.47	12	0.07	776.00	27596.00	18400	20230118	-29.95	11480	20231031	12.28	18400	-29.95	20230118	11480	12.28	20231031	18400	-29.95	20230118	11480	12.28	20231031	0.93	N	002390	500	68 억	248061	N	N	3	N	N
132	20231206	140127	57	100.00	KOSPI	의약품	N	N	N	N		N	12900	140	2	1.10	104532090	8140	38.65	12700	12930	12700	16580	8940	12760	12841.78	1.80	0	716	12873	12816	12743	12686	12613	12845	12715	69	3820	500	9180	10	1	13763533	1775	16.62	0.47	12	0.06	776.00	27596.00	18400	20230118	-29.89	11480	20231031	12.37	18400	-29.89	20230118	11480	12.37	20231031	18400	-29.89	20230118	11480	12.37	20231031	0.93	N	002390	500	68 억	248061	N	N	3	N	N
133	20231206	130127	57	100.00	KOSPI	의약품	N	N	N	N		N	12920	160	2	1.25	89933170	7009	33.28	12700	12930	12700	16580	8940	12760	12831.10	1.80	0	593	12873	12816	12743	12686	12613	12845	12715	69	3820	500	9180	10	1	13763533	1778	16.65	0.47	12	0.05	776.00	27596.00	18400	20230118	-29.78	11480	20231031	12.54	18400	-29.78	20230118	11480	12.54	20231031	18400	-29.78	20230118	11480	12.54	20231031	0.93	N	002390	500	68 억	248061	N	N	3	N	N
134	20231206	120127	57	100.00	KOSPI	의약품	N	N	N	N		N	12870	110	2	0.86	74597190	5819	27.63	12700	12880	12700	16580	8940	12760	12819.59	1.80	0	399	12873	12816	12743	12686	12613	12845	12715	69	3820	500	9180	10	1	13763533	1771	16.59	0.47	12	0.04	776.00	27596.00	18400	20230118	-30.05	11480	20231031	12.11	18400	-30.05	20230118	11480	12.11	20231031	18400	-30.05	20230118	11480	12.11	20231031	0.93	N	002390	500	68 억	248061	N	N	3	N	N
135	20231206	110128	57	100.00	KOSPI	의약품	N	N	N	N		N	12830	70	2	0.55	50391790	3932	18.67	12700	12880	12700	16580	8940	12760	12815.82	1.80	0	282	12873	12816	12743	12686	12613	12845	12715	69	3820	500	9180	10	1	13763533	1766	16.53	0.46	12	0.03	776.00	27596.00	18400	20230118	-30.27	11480	20231031	11.76	18400	-30.27	20230118	11480	11.76	20231031	18400	-30.27	20230118	11480	11.76	20231031	0.93	N	002390	500	68 억	248061	N	N	3	N	N
136	20231206	100127	57	100.00	KOSPI	의약품	N	N	N	N		N	12810	50	2	0.39	43759450	3415	16.21	12700	12880	12700	16580	8940	12760	12813.89	1.80	0	269	12873	12816	12743	12686	12613	12845	12715	69	3820	500	9180	10	1	13763533	1763	16.51	0.46	12	0.02	776.00	27596.00	18400	20230118	-30.38	11480	20231031	11.59	18400	-30.38	20230118	11480	11.59	20231031	18400	-30.38	20230118	11480	11.59	20231031	0.93	N	002390	500	68 억	248061	N	N	3	N	N
137	20231206	090127	57	100.00	KOSPI	의약품	N	N	N	N		N	12700	-60	5	-0.47	2298700	181	0.86	12700	12700	12700	16580	8940	12760	12700.00	1.80	0	-12	12873	12816	12743	12686	12613	12845	12715	69	3820	500	9180	10	1	13763533	1748	16.37	0.46	12	0.00	776.00	27596.00	18400	20230118	-30.98	11480	20231031	10.63	18400	-30.98	20230118	11480	10.63	20231031	18400	-30.98	20230118	11480	10.63	20231031	0.93	N	002390	500	68 억	248061	N	N	3	N	N
138	20231205	160128	57	100.00	KOSPI	의약품	N	N	N	N		N	12760	-40	5	-0.31	267843020	21061	126.05	12700	12800	12670	16640	8960	12800	12717.20	1.77	0	3778	12973	12886	12813	12726	12653	12850	12690	69	3840	500	9210	10	1	13763533	1756	16.44	0.46	12	0.15	776.00	27596.00	18400	20230118	-30.65	11480	20231031	11.15	18400	-30.65	20230118	11480	11.15	20231031	18400	-30.65	20230118	11480	11.15	20231031	0.95	N	002390	500	68 억	244042	N	N	3	N	N
139	20231205	150128	57	100.00	KOSPI	의약품	N	N	N	N		N	12700	-100	5	-0.78	222633800	17506	104.77	12700	12800	12680	16640	8960	12800	12717.57	1.77	0	3233	12973	12886	12813	12726	12653	12850	12690	69	3840	500	9210	10	1	13763533	1748	16.37	0.46	12	0.13	776.00	27596.00	18400	20230118	-30.98	11480	20231031	10.63	18400	-30.98	20230118	11480	10.63	20231031	18400	-30.98	20230118	11480	10.63	20231031	0.95	N	002390	500	68 억	244042	N	N	3	N	N
140	20231205	140128	57	100.00	KOSPI	의약품	N	N	N	N		N	12750	-50	5	-0.39	195103020	15343	91.82	12700	12800	12680	16640	8960	12800	12716.09	1.77	0	2749	12973	12886	12813	12726	12653	12850	12690	69	3840	500	9210	10	1	13763533	1755	16.43	0.46	12	0.11	776.00	27596.00	18400	20230118	-30.71	11480	20231031	11.06	18400	-30.71	20230118	11480	11.06	20231031	18400	-30.71	20230118	11480	11.06	20231031	0.95	N	002390	500	68 억	244042	N	N	3	N	N
141	20231205	130128	57	100.00	KOSPI	의약품	N	N	N	N		N	12710	-90	5	-0.70	167081780	13142	78.65	12700	12800	12680	16640	8960	12800	12713.57	1.77	0	2042	12973	12886	12813	12726	12653	12850	12690	69	3840	500	9210	10	1	13763533	1749	16.38	0.46	12	0.10	776.00	27596.00	18400	20230118	-30.92	11480	20231031	10.71	18400	-30.92	20230118	11480	10.71	20231031	18400	-30.92	20230118	11480	10.71	20231031	0.95	N	002390	500	68 억	244042	N	N	3	N	N
142	20231205	120128	57	100.00	KOSPI	의약품	N	N	N	N		N	12690	-110	5	-0.86	150714190	11854	70.94	12700	12800	12680	16640	8960	12800	12714.21	1.77	0	1753	12973	12886	12813	12726	12653	12850	12690	69	3840	500	9210	10	1	13763533	1747	16.35	0.46	12	0.09	776.00	27596.00	18400	20230118	-31.03	11480	20231031	10.54	18400	-31.03	20230118	11480	10.54	20231031	18400	-31.03	20230118	11480	10.54	20231031	0.95	N	002390	500	68 억	244042	N	N	3	N	N
143	20231205	110127	57	100.00	KOSPI	의약품	N	N	N	N		N	12750	-50	5	-0.39	122471380	9630	57.63	12700	12800	12680	16640	8960	12800	12717.69	1.77	0	1111	12973	12886	12813	12726	12653	12850	12690	69	3840	500	9210	10	1	13763533	1755	16.43	0.46	12	0.07	776.00	27596.00	18400	20230118	-30.71	11480	20231031	11.06	18400	-30.71	20230118	11480	11.06	20231031	18400	-30.71	20230118	11480	11.06	20231031	0.95	N	002390	500	68 억	244042	N	N	3	N	N
144	20231205	100127	57	100.00	KOSPI	의약품	N	N	N	N		N	12770	-30	5	-0.23	13586020	1065	6.37	12700	12800	12700	16640	8960	12800	12756.83	1.77	0	-85	12973	12886	12813	12726	12653	12850	12690	69	3840	500	9210	10	1	13763533	1758	16.46	0.46	12	0.01	776.00	27596.00	18400	20230118	-30.60	11480	20231031	11.24	18400	-30.60	20230118	11480	11.24	20231031	18400	-30.60	20230118	11480	11.24	20231031	0.95	N	002390	500	68 억	244042	N	N	3	N	N
145	20231205	090126	57	100.00	KOSPI	의약품	N	N	N	N		N	12700	-100	5	-0.78	3886200	306	1.83	12700	12700	12700	16640	8960	12800	12700.00	1.77	0	-21	12973	12886	12813	12726	12653	12850	12690	69	3840	500	9210	10	1	13763533	1748	16.37	0.46	12	0.00	776.00	27596.00	18400	20230118	-30.98	11480	20231031	10.63	18400	-30.98	20230118	11480	10.63	20231031	18400	-30.98	20230118	11480	10.63	20231031	0.95	N	002390	500	68 억	244042	N	N	3	N	N
146	20231204	160128	57	100.00	KOSPI	의약품	N	N	N	N		N	12800	-100	5	-0.78	212112740	16609	101.58	12900	12900	12740	16770	9030	12900	12770.24	1.80	0	-3038	13106	13002	12906	12802	12706	13055	12855	69	3870	500	9280	10	1	13763533	1762	16.49	0.46	12	0.12	776.00	27596.00	18400	20230118	-30.43	11480	20231031	11.50	18400	-30.43	20230118	11480	11.50	20231031	18400	-30.43	20230118	11480	11.50	20231031	0.95	N	002390	500	68 억	247073	N	N	3	N	N
147	20231204	150128	57	100.00	KOSPI	의약품	N	N	N	N		N	12750	-150	5	-1.16	174361550	13654	83.51	12900	12900	12740	16770	9030	12900	12770.00	1.80	0	-2672	13106	13002	12906	12802	12706	13055	12855	69	3870	500	9280	10	1	13763533	1755	16.43	0.46	12	0.10	776.00	27596.00	18400	20230118	-30.71	11480	20231031	11.06	18400	-30.71	20230118	11480	11.06	20231031	18400	-30.71	20230118	11480	11.06	20231031	0.95	N	002390	500	68 억	247073	N	N	1	N	N
148	20231204	140127	57	100.00	KOSPI	의약품	N	N	N	N		N	12770	-130	5	-1.01	132637350	10385	63.52	12900	12900	12740	16770	9030	12900	12772.01	1.80	0	-2436	13106	13002	12906	12802	12706	13055	12855	69	3870	500	9280	10	1	13763533	1758	16.46	0.46	12	0.08	776.00	27596.00	18400	20230118	-30.60	11480	20231031	11.24	18400	-30.60	20230118	11480	11.24	20231031	18400	-30.60	20230118	11480	11.24	20231031	0.95	N	002390	500	68 억	247073	N	N	1	N	N
149	20231204	130127	57	100.00	KOSPI	의약품	N	N	N	N		N	12800	-100	5	-0.78	113641690	8896	54.41	12900	12900	12740	16770	9030	12900	12774.47	1.80	0	-2456	13106	13002	12906	12802	12706	13055	12855	69	3870	500	9280	10	1	13763533	1762	16.49	0.46	12	0.06	776.00	27596.00	18400	20230118	-30.43	11480	20231031	11.50	18400	-30.43	20230118	11480	11.50	20231031	18400	-30.43	20230118	11480	11.50	20231031	0.95	N	002390	500	68 억	247073	N	N	1	N	N
150	20231204	120127	57	100.00	KOSPI	의약품	N	N	N	N		N	12750	-150	5	-1.16	82831300	6484	39.66	12900	12900	12750	16770	9030	12900	12774.72	1.80	0	-2170	13106	13002	12906	12802	12706	13055	12855	69	3870	500	9280	10	1	13763533	1755	16.43	0.46	12	0.05	776.00	27596.00	18400	20230118	-30.71	11480	20231031	11.06	18400	-30.71	20230118	11480	11.06	20231031	18400	-30.71	20230118	11480	11.06	20231031	0.95	N	002390	500	68 억	247073	N	N	1	N	N
151	20231204	110127	57	100.00	KOSPI	의약품	N	N	N	N		N	12800	-100	5	-0.78	68992730	5399	33.02	12900	12900	12750	16770	9030	12900	12778.80	1.80	0	-2168	13106	13002	12906	12802	12706	13055	12855	69	3870	500	9280	10	1	13763533	1762	16.49	0.46	12	0.04	776.00	27596.00	18400	20230118	-30.43	11480	20231031	11.50	18400	-30.43	20230118	11480	11.50	20231031	18400	-30.43	20230118	11480	11.50	20231031	0.95	N	002390	500	68 억	247073	N	N	1	N	N
152	20231204	100126	57	100.00	KOSPI	의약품	N	N	N	N		N	12790	-110	5	-0.85	13007360	1015	6.21	12900	12900	12790	16770	9030	12900	12815.13	1.80	0	-523	13106	13002	12906	12802	12706	13055	12855	69	3870	500	9280	10	1	13763533	1760	16.48	0.46	12	0.01	776.00	27596.00	18400	20230118	-30.49	11480	20231031	11.41	18400	-30.49	20230118	11480	11.41	20231031	18400	-30.49	20230118	11480	11.41	20231031	0.95	N	002390	500	68 억	247073	N	N	1	N	N
153	20231204	090126	57	100.00	KOSPI	의약품	N	N	N	N		N	12830	-70	5	-0.54	334220	26	0.16	12900	12900	12820	16770	9030	12900	12854.62	1.80	0	-6	13106	13002	12906	12802	12706	13055	12855	69	3870	500	9280	10	1	13763533	1766	16.53	0.46	12	0.00	776.00	27596.00	18400	20230118	-30.27	11480	20231031	11.76	18400	-30.27	20230118	11480	11.76	20231031	18400	-30.27	20230118	11480	11.76	20231031	0.95	N	002390	500	68 억	247073	N	N	1	N	N
154	20231201	160126	57	100.00	KOSPI	의약품	N	N	N	N		N	12900	30	2	0.23	211011860	16335	88.25	12810	13010	12810	16730	9010	12870	12917.78	1.79	0	1240	12976	12922	12846	12792	12716	12885	12755	69	3860	500	9260	10	1	13763533	1775	16.62	0.47	12	0.12	776.00	27596.00	18400	20230118	-29.89	11480	20231031	12.37	18400	-29.89	20230118	11480	12.37	20231031	18400	-29.89	20230118	11480	12.37	20231031	0.95	N	002390	500	68 억	245833	N	N	1	N	N
155	20231201	150127	57	100.00	KOSPI	의약품	N	N	N	N		N	12830	-40	5	-0.31	197429620	15279	82.54	12810	13010	12810	16730	9010	12870	12921.63	1.79	0	1210	12976	12922	12846	12792	12716	12885	12755	69	3860	500	9260	10	1	13763533	1766	16.53	0.46	12	0.11	776.00	27596.00	18400	20230118	-30.27	11480	20231031	11.76	18400	-30.27	20230118	11480	11.76	20231031	18400	-30.27	20230118	11480	11.76	20231031	0.95	N	002390	500	68 억	245833	N	N	1	N	N
156	20231201	140127	57	100.00	KOSPI	의약품	N	N	N	N		N	12830	-40	5	-0.31	169033040	13068	70.60	12810	13010	12810	16730	9010	12870	12934.88	1.79	0	943	12976	12922	12846	12792	12716	12885	12755	69	3860	500	9260	10	1	13763533	1766	16.53	0.46	12	0.09	776.00	27596.00	18400	20230118	-30.27	11480	20231031	11.76	18400	-30.27	20230118	11480	11.76	20231031	18400	-30.27	20230118	11480	11.76	20231031	0.95	N	002390	500	68 억	245833	N	N	1	N	N
157	20231201	130126	57	100.00	KOSPI	의약품	N	N	N	N		N	12810	-60	5	-0.47	148950960	11506	62.16	12810	13010	12810	16730	9010	12870	12945.50	1.79	0	227	12976	12922	12846	12792	12716	12885	12755	69	3860	500	9260	10	1	13763533	1763	16.51	0.46	12	0.08	776.00	27596.00	18400	20230118	-30.38	11480	20231031	11.59	18400	-30.38	20230118	11480	11.59	20231031	18400	-30.38	20230118	11480	11.59	20231031	0.95	N	002390	500	68 억	245833	N	N	1	N	N
158	20231201	120127	57	100.00	KOSPI	의약품	N	N	N	N		N	12890	20	2	0.16	124914380	9638	52.07	12810	13010	12810	16730	9010	12870	12960.61	1.79	0	97	12976	12922	12846	12792	12716	12885	12755	69	3860	500	9260	10	1	13763533	1774	16.61	0.47	12	0.07	776.00	27596.00	18400	20230118	-29.95	11480	20231031	12.28	18400	-29.95	20230118	11480	12.28	20231031	18400	-29.95	20230118	11480	12.28	20231031	0.95	N	002390	500	68 억	245833	N	N	1	N	N
159	20231201	110126	57	100.00	KOSPI	의약품	N	N	N	N		N	12920	50	2	0.39	102524290	7904	42.70	12810	13010	12810	16730	9010	12870	12971.19	1.79	0	235	12976	12922	12846	12792	12716	12885	12755	69	3860	500	9260	10	1	13763533	1778	16.65	0.47	12	0.06	776.00	27596.00	18400	20230118	-29.78	11480	20231031	12.54	18400	-29.78	20230118	11480	12.54	20231031	18400	-29.78	20230118	11480	12.54	20231031	0.95	N	002390	500	68 억	245833	N	N	1	N	N
160	20231201	100127	57	100.00	KOSPI	의약품	N	N	N	N		N	12910	40	2	0.31	96657210	7450	40.25	12810	13010	12810	16730	9010	12870	12974.12	1.79	0	233	12976	12922	12846	12792	12716	12885	12755	69	3860	500	9260	10	1	13763533	1777	16.64	0.47	12	0.05	776.00	27596.00	18400	20230118	-29.84	11480	20231031	12.46	18400	-29.84	20230118	11480	12.46	20231031	18400	-29.84	20230118	11480	12.46	20231031	0.95	N	002390	500	68 억	245833	N	N	1	N	N
161	20231201	090126	57	100.00	KOSPI	의약품	N	N	N	N		N	12810	-60	5	-0.47	499590	39	0.21	12810	12810	12810	16730	9010	12870	12810.00	1.79	0	0	12976	12922	12846	12792	12716	12885	12755	69	3860	500	9260	10	1	13763533	1763	16.51	0.46	12	0.00	776.00	27596.00	18400	20230118	-30.38	11480	20231031	11.59	18400	-30.38	20230118	11480	11.59	20231031	18400	-30.38	20230118	11480	11.59	20231031	0.95	N	002390	500	68 억	245833	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History