KissMeData/005500/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18070	-30	5	-0.17	142830180	7895	40.92	18090	18240	17910	23500	12670	18100	18091.28	1.71	-1384	-1333	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2512	13.29	0.87	12	0.06	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	21850	-17.30	20240102	16690	8.27	20241115	0.65	N	005500	1000	139 억	237846	N	N	0	N	N
3	20241231	150213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18070	-30	5	-0.17	142830180	7895	40.92	18090	18240	17910	23500	12670	18100	18091.28	1.71	-1384	-1333	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2512	13.29	0.87	12	0.06	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	21850	-17.30	20240102	16690	8.27	20241115	0.65	N	005500	1000	139 억	237846	N	N	0	N	N
4	20241231	140213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18070	-30	5	-0.17	142830180	7895	40.92	18090	18240	17910	23500	12670	18100	18091.28	1.71	-1384	-1333	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2512	13.29	0.87	12	0.06	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	21850	-17.30	20240102	16690	8.27	20241115	0.65	N	005500	1000	139 억	237846	N	N	0	N	N
5	20241231	130213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18070	-30	5	-0.17	142830180	7895	40.92	18090	18240	17910	23500	12670	18100	18091.28	1.71	-1384	-1333	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2512	13.29	0.87	12	0.06	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	21850	-17.30	20240102	16690	8.27	20241115	0.65	N	005500	1000	139 억	237846	N	N	0	N	N
6	20241231	120213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18070	-30	5	-0.17	142830180	7895	40.92	18090	18240	17910	23500	12670	18100	18091.28	1.71	-1384	-1333	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2512	13.29	0.87	12	0.06	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	21850	-17.30	20240102	16690	8.27	20241115	0.65	N	005500	1000	139 억	237846	N	N	0	N	N
7	20241231	110212	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18070	-30	5	-0.17	142830180	7895	40.92	18090	18240	17910	23500	12670	18100	18091.28	1.71	-1384	-1333	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2512	13.29	0.87	12	0.06	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	21850	-17.30	20240102	16690	8.27	20241115	0.65	N	005500	1000	139 억	237846	N	N	0	N	N
8	20241231	100214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18070	-30	5	-0.17	142830180	7895	40.92	18090	18240	17910	23500	12670	18100	18091.28	1.71	-1384	-1333	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2512	13.29	0.87	12	0.06	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	21850	-17.30	20240102	16690	8.27	20241115	0.65	N	005500	1000	139 억	237846	N	N	0	N	N
9	20241231	090214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18070	-30	5	-0.17	142830180	7895	40.92	18090	18240	17910	23500	12670	18100	18091.28	1.71	-1384	-1333	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2512	13.29	0.87	12	0.06	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	21850	-17.30	20240102	16690	8.27	20241115	0.65	N	005500	1000	139 억	237846	N	N	0	N	N
10	20241230	160211	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18070	-30	5	-0.17	142830180	7895	40.92	18090	18240	17910	23500	12670	18100	18091.28	1.72	0	-1333	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2512	13.29	0.87	12	0.06	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	21850	-17.30	20240102	16690	8.27	20241115	0.65	N	005500	1000	139 억	239230	N	N	0	N	N
11	20241230	150213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18240	140	2	0.77	104976410	5801	30.07	18090	18240	17910	23500	12670	18100	18096.26	1.72	0	-1423	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2535	13.41	0.88	12	0.04	1360.00	20800.00	22700	20231226	-19.65	16690	20241115	9.29	21850	-16.52	20240102	16690	9.29	20241115	21850	-16.52	20240102	16690	9.29	20241115	0.65	N	005500	1000	139 억	239230	N	N	0	N	N
12	20241230	140213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	17990	-110	5	-0.61	87117840	4819	24.98	18090	18240	17910	23500	12670	18100	18077.99	1.72	0	-874	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2501	13.23	0.86	12	0.03	1360.00	20800.00	22700	20231226	-20.75	16690	20241115	7.79	21850	-17.67	20240102	16690	7.79	20241115	21850	-17.67	20240102	16690	7.79	20241115	0.65	N	005500	1000	139 억	239230	N	N	0	N	N
13	20241230	130213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18050	-50	5	-0.28	79392570	4390	22.76	18090	18240	17910	23500	12670	18100	18084.87	1.72	0	-741	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2509	13.27	0.87	12	0.03	1360.00	20800.00	22700	20231226	-20.48	16690	20241115	8.15	21850	-17.39	20240102	16690	8.15	20241115	21850	-17.39	20240102	16690	8.15	20241115	0.65	N	005500	1000	139 억	239230	N	N	0	N	N
14	20241230	120213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18060	-40	5	-0.22	67716360	3743	19.40	18090	18240	17910	23500	12670	18100	18091.47	1.72	0	-403	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2510	13.28	0.87	12	0.03	1360.00	20800.00	22700	20231226	-20.44	16690	20241115	8.21	21850	-17.35	20240102	16690	8.21	20241115	21850	-17.35	20240102	16690	8.21	20241115	0.65	N	005500	1000	139 억	239230	N	N	0	N	N
15	20241230	110213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18140	40	2	0.22	41224620	2278	11.81	18090	18240	17910	23500	12670	18100	18096.85	1.72	0	39	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2521	13.34	0.87	12	0.02	1360.00	20800.00	22700	20231226	-20.09	16690	20241115	8.69	21850	-16.98	20240102	16690	8.69	20241115	21850	-16.98	20240102	16690	8.69	20241115	0.65	N	005500	1000	139 억	239230	N	N	0	N	N
16	20241230	100213	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18170	70	2	0.39	34926900	1931	10.01	18090	18240	17910	23500	12670	18100	18087.47	1.72	0	175	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2526	13.36	0.87	12	0.01	1360.00	20800.00	22700	20231226	-19.96	16690	20241115	8.87	21850	-16.84	20240102	16690	8.87	20241115	21850	-16.84	20240102	16690	8.87	20241115	0.65	N	005500	1000	139 억	239230	N	N	0	N	N
17	20241230	090214	55	60.00	KOSPI	제약	N	N	N	Y	60	N	18080	-20	5	-0.11	36170	2	0.01	18090	18090	18080	23500	12670	18100	18085.00	1.72	0	0	18986	18542	18196	17752	17406	18370	17580	139	5400	1000	13750	10	1	13900000	2513	13.29	0.87	12	0.00	1360.00	20800.00	22700	20231226	-20.35	16690	20241115	8.33	21850	-17.25	20240102	16690	8.33	20241115	21850	-17.25	20240102	16690	8.33	20241115	0.65	N	005500	1000	139 억	239230	N	N	0	N	N
18	20241227	160212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18100	-530	5	-2.84	348363980	19292	123.10	18630	18640	17850	24200	13050	18630	18048.91	1.74	0	-3139	19150	18890	18760	18500	18370	18825	18435	139	5570	1000	14150	10	1	13900000	2516	13.31	0.87	12	0.14	1360.00	20800.00	22700	20231226	-20.26	16690	20241115	8.45	21850	-17.16	20240102	16690	8.45	20241115	21900	-17.35	20231227	16690	8.45	20241115	0.67	N	005500	1000	139 억	242399	N	N	173	N	N
19	20241227	150212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17960	-670	5	-3.60	322009430	17831	113.78	18630	18640	17850	24200	13050	18630	18049.76	1.74	0	-2496	19150	18890	18760	18500	18370	18825	18435	139	5570	1000	14150	10	1	13900000	2496	13.21	0.86	12	0.13	1360.00	20800.00	22700	20231226	-20.88	16690	20241115	7.61	21850	-17.80	20240102	16690	7.61	20241115	21900	-17.99	20231227	16690	7.61	20241115	0.67	N	005500	1000	139 억	242399	N	N	173	N	N
20	20241227	140213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17940	-690	5	-3.70	255450280	14115	90.07	18630	18640	17850	24200	13050	18630	18086.90	1.74	0	-529	19150	18890	18760	18500	18370	18825	18435	139	5570	1000	14150	10	1	13900000	2494	13.19	0.86	12	0.10	1360.00	20800.00	22700	20231226	-20.97	16690	20241115	7.49	21850	-17.89	20240102	16690	7.49	20241115	21900	-18.08	20231227	16690	7.49	20241115	0.67	N	005500	1000	139 억	242399	N	N	173	N	N
21	20241227	130213	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17940	-690	5	-3.70	219975400	12138	77.45	18630	18640	17850	24200	13050	18630	18110.76	1.74	0	-115	19150	18890	18760	18500	18370	18825	18435	139	5570	1000	14150	10	1	13900000	2494	13.19	0.86	12	0.09	1360.00	20800.00	22700	20231226	-20.97	16690	20241115	7.49	21850	-17.89	20240102	16690	7.49	20241115	21900	-18.08	20231227	16690	7.49	20241115	0.67	N	005500	1000	139 억	242399	N	N	173	N	N
22	20241227	120211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18070	-560	5	-3.01	197423790	10883	69.44	18630	18640	17850	24200	13050	18630	18127.50	1.74	0	231	19150	18890	18760	18500	18370	18825	18435	139	5570	1000	14150	10	1	13900000	2512	13.29	0.87	12	0.08	1360.00	20800.00	22700	20231226	-20.40	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	21900	-17.49	20231227	16690	8.27	20241115	0.67	N	005500	1000	139 억	242399	N	N	173	N	N
23	20241227	110212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	-450	5	-2.42	105337420	5746	36.66	18630	18640	18000	24200	13050	18630	18316.88	1.74	0	-1261	19150	18890	18760	18500	18370	18825	18435	139	5570	1000	14150	10	1	13900000	2527	13.37	0.87	12	0.04	1360.00	20800.00	22700	20231226	-19.91	16690	20241115	8.93	21850	-16.80	20240102	16690	8.93	20241115	21900	-16.99	20231227	16690	8.93	20241115	0.67	N	005500	1000	139 억	242399	N	N	173	N	N
24	20241227	100212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18220	-410	5	-2.20	68291400	3705	23.64	18630	18640	18210	24200	13050	18630	18415.87	1.74	0	-163	19150	18890	18760	18500	18370	18825	18435	139	5570	1000	14150	10	1	13900000	2533	13.40	0.88	12	0.03	1360.00	20800.00	22700	20231226	-19.74	16690	20241115	9.17	21850	-16.61	20240102	16690	9.17	20241115	21900	-16.80	20231227	16690	9.17	20241115	0.67	N	005500	1000	139 억	242399	N	N	173	N	N
25	20241227	090214	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18640	10	2	0.05	17589510	945	6.03	18630	18640	18500	24200	13050	18630	18606.07	1.74	0	-97	19150	18890	18760	18500	18370	18825	18435	139	5570	1000	14150	10	1	13900000	2591	13.71	0.90	12	0.01	1360.00	20800.00	22700	20231226	-17.89	16690	20241115	11.68	21850	-14.69	20240102	16690	11.68	20241115	21900	-14.89	20231227	16690	11.68	20241115	0.67	N	005500	1000	139 억	242399	N	N	173	N	N
26	20241226	160212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18630	-350	5	-1.84	295620140	15671	67.87	18860	19020	18630	24650	13290	18980	18864.65	1.76	0	-1140	19366	19172	18806	18612	18246	19270	18710	139	5670	1000	14420	10	1	13900000	2590	13.70	0.90	12	0.11	1360.00	20800.00	22700	20231226	-17.93	16690	20241115	11.62	21850	-14.74	20240102	16690	11.62	20241115	22700	-17.93	20231226	16690	11.62	20241115	0.68	N	005500	1000	139 억	244952	N	N	173	N	N
27	20241226	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18920	-60	5	-0.32	208141880	10997	47.63	18860	19020	18840	24650	13290	18980	18927.15	1.76	0	-1847	19366	19172	18806	18612	18246	19270	18710	139	5670	1000	14420	10	1	13900000	2630	13.91	0.91	12	0.08	1360.00	20800.00	22700	20231226	-16.65	16690	20241115	13.36	21850	-13.41	20240102	16690	13.36	20241115	22700	-16.65	20231226	16690	13.36	20241115	0.68	N	005500	1000	139 억	244952	N	N	0	N	N
28	20241226	140211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18950	-30	5	-0.16	170151630	8988	38.93	18860	19020	18840	24650	13290	18980	18930.98	1.76	0	-1858	19366	19172	18806	18612	18246	19270	18710	139	5670	1000	14420	10	1	13900000	2634	13.93	0.91	12	0.06	1360.00	20800.00	22700	20231226	-16.52	16690	20241115	13.54	21850	-13.27	20240102	16690	13.54	20241115	22700	-16.52	20231226	16690	13.54	20241115	0.68	N	005500	1000	139 억	244952	N	N	0	N	N
29	20241226	130212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18920	-60	5	-0.32	134186440	7089	30.70	18860	19020	18840	24650	13290	18980	18928.82	1.76	0	-1555	19366	19172	18806	18612	18246	19270	18710	139	5670	1000	14420	10	1	13900000	2630	13.91	0.91	12	0.05	1360.00	20800.00	22700	20231226	-16.65	16690	20241115	13.36	21850	-13.41	20240102	16690	13.36	20241115	22700	-16.65	20231226	16690	13.36	20241115	0.68	N	005500	1000	139 억	244952	N	N	0	N	N
30	20241226	120212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18920	-60	5	-0.32	100330470	5299	22.95	18860	19020	18840	24650	13290	18980	18933.85	1.76	0	-1318	19366	19172	18806	18612	18246	19270	18710	139	5670	1000	14420	10	1	13900000	2630	13.91	0.91	12	0.04	1360.00	20800.00	22700	20231226	-16.65	16690	20241115	13.36	21850	-13.41	20240102	16690	13.36	20241115	22700	-16.65	20231226	16690	13.36	20241115	0.68	N	005500	1000	139 억	244952	N	N	0	N	N
31	20241226	110211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18950	-30	5	-0.16	84924610	4485	19.42	18860	19020	18840	24650	13290	18980	18935.25	1.76	0	-1099	19366	19172	18806	18612	18246	19270	18710	139	5670	1000	14420	10	1	13900000	2634	13.93	0.91	12	0.03	1360.00	20800.00	22700	20231226	-16.52	16690	20241115	13.54	21850	-13.27	20240102	16690	13.54	20241115	22700	-16.52	20231226	16690	13.54	20241115	0.68	N	005500	1000	139 억	244952	N	N	0	N	N
32	20241226	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18960	-20	5	-0.11	50590880	2671	11.57	18860	19020	18840	24650	13290	18980	18940.80	1.76	0	-999	19366	19172	18806	18612	18246	19270	18710	139	5670	1000	14420	10	1	13900000	2635	13.94	0.91	12	0.02	1360.00	20800.00	22700	20231226	-16.48	16690	20241115	13.60	21850	-13.23	20240102	16690	13.60	20241115	22700	-16.48	20231226	16690	13.60	20241115	0.68	N	005500	1000	139 억	244952	N	N	0	N	N
33	20241226	090211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18870	-110	5	-0.58	1565400	83	0.36	18860	18870	18860	24650	13290	18980	18860.24	1.76	0	-12	19366	19172	18806	18612	18246	19270	18710	139	5670	1000	14420	10	1	13900000	2623	13.88	0.91	12	0.00	1360.00	20800.00	22700	20231226	-16.87	16690	20241115	13.06	21850	-13.64	20240102	16690	13.06	20241115	22700	-16.87	20231226	16690	13.06	20241115	0.68	N	005500	1000	139 억	244952	N	N	0	N	N
34	20241224	160211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18980	490	2	2.65	433558180	23089	131.65	18440	19000	18440	24000	12950	18490	18777.69	1.81	0	2361	18816	18652	18416	18252	18016	18735	18335	139	5510	1000	14050	10	1	13900000	2638	13.96	0.91	12	0.17	1360.00	20800.00	22700	20231226	-16.39	16690	20241115	13.72	21850	-13.14	20240102	16690	13.72	20241115	22700	-16.39	20231226	16690	13.72	20241115	0.68	N	005500	1000	139 억	251879	N	N	3	N	N
35	20241224	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18790	300	2	1.62	381690560	20348	116.02	18440	19000	18440	24000	12950	18490	18758.14	1.81	0	2393	18816	18652	18416	18252	18016	18735	18335	139	5510	1000	14050	10	1	13900000	2612	13.82	0.90	12	0.15	1360.00	20800.00	22700	20231226	-17.22	16690	20241115	12.58	21850	-14.00	20240102	16690	12.58	20241115	22700	-17.22	20231226	16690	12.58	20241115	0.68	N	005500	1000	139 억	251879	N	N	3	N	N
36	20241224	140210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18840	350	2	1.89	297851610	15911	90.72	18440	18870	18440	24000	12950	18490	18719.85	1.81	0	1826	18816	18652	18416	18252	18016	18735	18335	139	5510	1000	14050	10	1	13900000	2619	13.85	0.91	12	0.11	1360.00	20800.00	22700	20231226	-17.00	16690	20241115	12.88	21850	-13.78	20240102	16690	12.88	20241115	22700	-17.00	20231226	16690	12.88	20241115	0.68	N	005500	1000	139 억	251879	N	N	3	N	N
37	20241224	130211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18850	360	2	1.95	283593670	15155	86.41	18440	18860	18440	24000	12950	18490	18712.88	1.81	0	1762	18816	18652	18416	18252	18016	18735	18335	139	5510	1000	14050	10	1	13900000	2620	13.86	0.91	12	0.11	1360.00	20800.00	22700	20231226	-16.96	16690	20241115	12.94	21850	-13.73	20240102	16690	12.94	20241115	22700	-16.96	20231226	16690	12.94	20241115	0.68	N	005500	1000	139 억	251879	N	N	3	N	N
38	20241224	120211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18780	290	2	1.57	262661320	14041	80.06	18440	18850	18440	24000	12950	18490	18706.74	1.81	0	1697	18816	18652	18416	18252	18016	18735	18335	139	5510	1000	14050	10	1	13900000	2610	13.81	0.90	12	0.10	1360.00	20800.00	22700	20231226	-17.27	16690	20241115	12.52	21850	-14.05	20240102	16690	12.52	20241115	22700	-17.27	20231226	16690	12.52	20241115	0.68	N	005500	1000	139 억	251879	N	N	3	N	N
39	20241224	110212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18790	300	2	1.62	189407990	10145	57.85	18440	18800	18440	24000	12950	18490	18670.08	1.81	0	1819	18816	18652	18416	18252	18016	18735	18335	139	5510	1000	14050	10	1	13900000	2612	13.82	0.90	12	0.07	1360.00	20800.00	22700	20231226	-17.22	16690	20241115	12.58	21850	-14.00	20240102	16690	12.58	20241115	22700	-17.22	20231226	16690	12.58	20241115	0.68	N	005500	1000	139 억	251879	N	N	3	N	N
40	20241224	100211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18700	210	2	1.14	148010440	7937	45.26	18440	18720	18440	24000	12950	18490	18648.16	1.81	0	1238	18816	18652	18416	18252	18016	18735	18335	139	5510	1000	14050	10	1	13900000	2599	13.75	0.90	12	0.06	1360.00	20800.00	22700	20231226	-17.62	16690	20241115	12.04	21850	-14.42	20240102	16690	12.04	20241115	22700	-17.62	20231226	16690	12.04	20241115	0.68	N	005500	1000	139 억	251879	N	N	3	N	N
41	20241224	090212	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18440	-50	5	-0.27	553200	30	0.17	18440	18440	18440	24000	12950	18490	18440.00	1.81	0	-30	18816	18652	18416	18252	18016	18735	18335	139	5510	1000	14050	10	1	13900000	2563	13.56	0.89	12	0.00	1360.00	20800.00	22700	20231226	-18.77	16690	20241115	10.49	21850	-15.61	20240102	16690	10.49	20241115	22700	-18.77	20231226	16690	10.49	20241115	0.68	N	005500	1000	139 억	251879	N	N	3	N	N
42	20241223	160210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18490	350	2	1.93	323448510	17538	150.00	18180	18580	18180	23550	12700	18140	18442.72	1.78	0	5084	18420	18280	18190	18050	17960	18235	18005	139	5410	1000	13780	10	1	13900000	2570	13.60	0.89	12	0.13	1360.00	20800.00	22700	20231226	-18.55	16690	20241115	10.78	21850	-15.38	20240102	16690	10.78	20241115	22700	-18.55	20231226	16690	10.78	20241115	0.68	N	005500	1000	139 억	246845	N	N	3	N	N
43	20241223	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18560	420	2	2.32	300628690	16306	139.46	18180	18580	18180	23550	12700	18140	18436.69	1.78	0	5097	18420	18280	18190	18050	17960	18235	18005	139	5410	1000	13780	10	1	13900000	2580	13.65	0.89	12	0.12	1360.00	20800.00	22700	20231226	-18.24	16690	20241115	11.20	21850	-15.06	20240102	16690	11.20	20241115	22700	-18.24	20231226	16690	11.20	20241115	0.68	N	005500	1000	139 억	246845	N	N	0	N	N
44	20241223	140210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18530	390	2	2.15	247622870	13448	115.02	18180	18580	18180	23550	12700	18140	18413.36	1.78	0	4876	18420	18280	18190	18050	17960	18235	18005	139	5410	1000	13780	10	1	13900000	2576	13.62	0.89	12	0.10	1360.00	20800.00	22700	20231226	-18.37	16690	20241115	11.02	21850	-15.19	20240102	16690	11.02	20241115	22700	-18.37	20231226	16690	11.02	20241115	0.68	N	005500	1000	139 억	246845	N	N	0	N	N
45	20241223	130211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	340	2	1.87	219233690	11915	101.91	18180	18580	18180	23550	12700	18140	18399.81	1.78	0	4757	18420	18280	18190	18050	17960	18235	18005	139	5410	1000	13780	10	1	13900000	2569	13.59	0.89	12	0.09	1360.00	20800.00	22700	20231226	-18.59	16690	20241115	10.72	21850	-15.42	20240102	16690	10.72	20241115	22700	-18.59	20231226	16690	10.72	20241115	0.68	N	005500	1000	139 억	246845	N	N	0	N	N
46	20241223	120210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18440	300	2	1.65	218364030	11868	101.51	18180	18580	18180	23550	12700	18140	18399.40	1.78	0	4757	18420	18280	18190	18050	17960	18235	18005	139	5410	1000	13780	10	1	13900000	2563	13.56	0.89	12	0.09	1360.00	20800.00	22700	20231226	-18.77	16690	20241115	10.49	21850	-15.61	20240102	16690	10.49	20241115	22700	-18.77	20231226	16690	10.49	20241115	0.68	N	005500	1000	139 억	246845	N	N	0	N	N
47	20241223	110210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18570	430	2	2.37	181834370	9893	84.61	18180	18580	18180	23550	12700	18140	18380.10	1.78	0	4081	18420	18280	18190	18050	17960	18235	18005	139	5410	1000	13780	10	1	13900000	2581	13.65	0.89	12	0.07	1360.00	20800.00	22700	20231226	-18.19	16690	20241115	11.26	21850	-15.01	20240102	16690	11.26	20241115	22700	-18.19	20231226	16690	11.26	20241115	0.68	N	005500	1000	139 억	246845	N	N	0	N	N
48	20241223	100210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18450	310	2	1.71	105811360	5784	49.47	18180	18450	18180	23550	12700	18140	18293.80	1.78	0	3063	18420	18280	18190	18050	17960	18235	18005	139	5410	1000	13780	10	1	13900000	2565	13.57	0.89	12	0.04	1360.00	20800.00	22700	20231226	-18.72	16690	20241115	10.55	21850	-15.56	20240102	16690	10.55	20241115	22700	-18.72	20231226	16690	10.55	20241115	0.68	N	005500	1000	139 억	246845	N	N	0	N	N
49	20241223	090211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18190	50	2	0.28	36416360	2002	17.12	18180	18190	18180	23550	12700	18140	18189.99	1.78	0	1900	18420	18280	18190	18050	17960	18235	18005	139	5410	1000	13780	10	1	13900000	2528	13.38	0.87	12	0.01	1360.00	20800.00	22700	20231226	-19.87	16690	20241115	8.99	21850	-16.75	20240102	16690	8.99	20241115	22700	-19.87	20231226	16690	8.99	20241115	0.68	N	005500	1000	139 억	246845	N	N	0	N	N
50	20241220	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18140	-140	5	-0.77	212791200	11692	177.10	18280	18330	18100	23750	12800	18280	18199.73	1.81	0	-4676	18440	18360	18230	18150	18020	18295	18085	139	5470	1000	13890	10	1	13900000	2521	13.34	0.87	12	0.08	1360.00	20800.00	22700	20231226	-20.09	16690	20241115	8.69	21850	-16.98	20240102	16690	8.69	20241115	22700	-20.09	20231226	16690	8.69	20241115	0.68	N	005500	1000	139 억	251014	N	N	63	N	N
51	20241220	150209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18200	-80	5	-0.44	189239270	10396	157.47	18280	18330	18100	23750	12800	18280	18203.08	1.81	0	-3834	18440	18360	18230	18150	18020	18295	18085	139	5470	1000	13890	10	1	13900000	2530	13.38	0.88	12	0.07	1360.00	20800.00	22700	20231226	-19.82	16690	20241115	9.05	21850	-16.70	20240102	16690	9.05	20241115	22700	-19.82	20231226	16690	9.05	20241115	0.68	N	005500	1000	139 억	251014	N	N	63	N	N
52	20241220	140209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18190	-90	5	-0.49	177211400	9735	147.46	18280	18330	18100	23750	12800	18280	18203.53	1.81	0	-3280	18440	18360	18230	18150	18020	18295	18085	139	5470	1000	13890	10	1	13900000	2528	13.38	0.87	12	0.07	1360.00	20800.00	22700	20231226	-19.87	16690	20241115	8.99	21850	-16.75	20240102	16690	8.99	20241115	22700	-19.87	20231226	16690	8.99	20241115	0.68	N	005500	1000	139 억	251014	N	N	63	N	N
53	20241220	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18270	-10	5	-0.05	71547330	3931	59.54	18280	18330	18100	23750	12800	18280	18200.80	1.81	0	-2853	18440	18360	18230	18150	18020	18295	18085	139	5470	1000	13890	10	1	13900000	2540	13.43	0.88	12	0.03	1360.00	20800.00	22700	20231226	-19.52	16690	20241115	9.47	21850	-16.38	20240102	16690	9.47	20241115	22700	-19.52	20231226	16690	9.47	20241115	0.68	N	005500	1000	139 억	251014	N	N	63	N	N
54	20241220	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18290	10	2	0.05	54170230	2979	45.12	18280	18330	18100	23750	12800	18280	18184.03	1.81	0	-2096	18440	18360	18230	18150	18020	18295	18085	139	5470	1000	13890	10	1	13900000	2542	13.45	0.88	12	0.02	1360.00	20800.00	22700	20231226	-19.43	16690	20241115	9.59	21850	-16.29	20240102	16690	9.59	20241115	22700	-19.43	20231226	16690	9.59	20241115	0.68	N	005500	1000	139 억	251014	N	N	63	N	N
55	20241220	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18190	-90	5	-0.49	37868910	2085	31.58	18280	18330	18100	23750	12800	18280	18162.55	1.81	0	-1332	18440	18360	18230	18150	18020	18295	18085	139	5470	1000	13890	10	1	13900000	2528	13.38	0.87	12	0.02	1360.00	20800.00	22700	20231226	-19.87	16690	20241115	8.99	21850	-16.75	20240102	16690	8.99	20241115	22700	-19.87	20231226	16690	8.99	20241115	0.68	N	005500	1000	139 억	251014	N	N	63	N	N
56	20241220	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18120	-160	5	-0.88	29656820	1634	24.75	18280	18320	18100	23750	12800	18280	18149.83	1.81	0	-1067	18440	18360	18230	18150	18020	18295	18085	139	5470	1000	13890	10	1	13900000	2519	13.32	0.87	12	0.01	1360.00	20800.00	22700	20231226	-20.18	16690	20241115	8.57	21850	-17.07	20240102	16690	8.57	20241115	22700	-20.18	20231226	16690	8.57	20241115	0.68	N	005500	1000	139 억	251014	N	N	63	N	N
57	20241220	090210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18280	0	3	0.00	54840	3	0.05	18280	18280	18280	23750	12800	18280	18280.00	1.81	0	0	18440	18360	18230	18150	18020	18295	18085	139	5470	1000	13890	10	1	13900000	2541	13.44	0.88	12	0.00	1360.00	20800.00	22700	20231226	-19.47	16690	20241115	9.53	21850	-16.34	20240102	16690	9.53	20241115	22700	-19.47	20231226	16690	9.53	20241115	0.68	N	005500	1000	139 억	251014	N	N	63	N	N
58	20241219	160210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18280	-60	5	-0.33	120217520	6602	114.60	18310	18310	18100	23800	12840	18340	18209.26	1.82	0	-1923	18446	18392	18286	18232	18126	18420	18260	139	5460	1000	13930	10	1	13900000	2541	13.44	0.88	12	0.05	1360.00	20800.00	22700	20231226	-19.47	16690	20241115	9.53	21850	-16.34	20240102	16690	9.53	20241115	22700	-19.47	20231226	16690	9.53	20241115	0.68	N	005500	1000	139 억	252828	N	N	63	N	N
59	20241219	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18240	-100	5	-0.55	114918360	6312	109.56	18310	18310	18100	23800	12840	18340	18206.33	1.82	0	-1886	18446	18392	18286	18232	18126	18420	18260	139	5460	1000	13930	10	1	13900000	2535	13.41	0.88	12	0.05	1360.00	20800.00	22700	20231226	-19.65	16690	20241115	9.29	21850	-16.52	20240102	16690	9.29	20241115	22700	-19.65	20231226	16690	9.29	20241115	0.68	N	005500	1000	139 억	252828	N	N	22	N	N
60	20241219	140209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18240	-100	5	-0.55	89819710	4936	85.68	18310	18310	18100	23800	12840	18340	18196.86	1.82	0	-1000	18446	18392	18286	18232	18126	18420	18260	139	5460	1000	13930	10	1	13900000	2535	13.41	0.88	12	0.04	1360.00	20800.00	22700	20231226	-19.65	16690	20241115	9.29	21850	-16.52	20240102	16690	9.29	20241115	22700	-19.65	20231226	16690	9.29	20241115	0.68	N	005500	1000	139 억	252828	N	N	22	N	N
61	20241219	130209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18240	-100	5	-0.55	69972810	3848	66.79	18310	18310	18100	23800	12840	18340	18184.20	1.82	0	-921	18446	18392	18286	18232	18126	18420	18260	139	5460	1000	13930	10	1	13900000	2535	13.41	0.88	12	0.03	1360.00	20800.00	22700	20231226	-19.65	16690	20241115	9.29	21850	-16.52	20240102	16690	9.29	20241115	22700	-19.65	20231226	16690	9.29	20241115	0.68	N	005500	1000	139 억	252828	N	N	22	N	N
62	20241219	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18240	-100	5	-0.55	58525130	3220	55.89	18310	18310	18100	23800	12840	18340	18175.51	1.82	0	-925	18446	18392	18286	18232	18126	18420	18260	139	5460	1000	13930	10	1	13900000	2535	13.41	0.88	12	0.02	1360.00	20800.00	22700	20231226	-19.65	16690	20241115	9.29	21850	-16.52	20240102	16690	9.29	20241115	22700	-19.65	20231226	16690	9.29	20241115	0.68	N	005500	1000	139 억	252828	N	N	22	N	N
63	20241219	110209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18230	-110	5	-0.60	25180610	1385	24.04	18310	18310	18100	23800	12840	18340	18180.95	1.82	0	-740	18446	18392	18286	18232	18126	18420	18260	139	5460	1000	13930	10	1	13900000	2534	13.40	0.88	12	0.01	1360.00	20800.00	22700	20231226	-19.69	16690	20241115	9.23	21850	-16.57	20240102	16690	9.23	20241115	22700	-19.69	20231226	16690	9.23	20241115	0.68	N	005500	1000	139 억	252828	N	N	22	N	N
64	20241219	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18240	-100	5	-0.55	15627690	860	14.93	18310	18310	18100	23800	12840	18340	18171.73	1.82	0	-317	18446	18392	18286	18232	18126	18420	18260	139	5460	1000	13930	10	1	13900000	2535	13.41	0.88	12	0.01	1360.00	20800.00	22700	20231226	-19.65	16690	20241115	9.29	21850	-16.52	20240102	16690	9.29	20241115	22700	-19.65	20231226	16690	9.29	20241115	0.68	N	005500	1000	139 억	252828	N	N	22	N	N
65	20241219	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18310	-30	5	-0.16	347890	19	0.33	18310	18310	18310	23800	12840	18340	18310.00	1.82	0	0	18446	18392	18286	18232	18126	18420	18260	139	5460	1000	13930	10	1	13900000	2545	13.46	0.88	12	0.00	1360.00	20800.00	22700	20231226	-19.34	16690	20241115	9.71	21850	-16.20	20240102	16690	9.71	20241115	22700	-19.34	20231226	16690	9.71	20241115	0.68	N	005500	1000	139 억	252828	N	N	22	N	N
66	20241218	160208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18340	60	2	0.33	105199410	5761	48.92	18300	18340	18180	23750	12800	18280	18260.53	1.84	0	-2968	18460	18370	18260	18170	18060	18415	18215	139	5470	1000	13890	10	1	13900000	2549	13.49	0.88	12	0.04	1360.00	20800.00	22700	20231226	-19.21	16690	20241115	9.89	21850	-16.06	20240102	16690	9.89	20241115	22700	-19.21	20231226	16690	9.89	20241115	0.68	N	005500	1000	139 억	255608	N	N	22	N	N
67	20241218	150209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18340	60	2	0.33	98818410	5413	45.96	18300	18340	18180	23750	12800	18280	18255.76	1.84	0	-2906	18460	18370	18260	18170	18060	18415	18215	139	5470	1000	13890	10	1	13900000	2549	13.49	0.88	12	0.04	1360.00	20800.00	22700	20231226	-19.21	16690	20241115	9.89	21850	-16.06	20240102	16690	9.89	20241115	22700	-19.21	20231226	16690	9.89	20241115	0.68	N	005500	1000	139 억	255608	N	N	134	N	N
68	20241218	140208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18280	0	3	0.00	88955370	4874	41.39	18300	18310	18180	23750	12800	18280	18251.00	1.84	0	-2834	18460	18370	18260	18170	18060	18415	18215	139	5470	1000	13890	10	1	13900000	2541	13.44	0.88	12	0.04	1360.00	20800.00	22700	20231226	-19.47	16690	20241115	9.53	21850	-16.34	20240102	16690	9.53	20241115	22700	-19.47	20231226	16690	9.53	20241115	0.68	N	005500	1000	139 억	255608	N	N	134	N	N
69	20241218	130209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18240	-40	5	-0.22	80874120	4431	37.62	18300	18310	18180	23750	12800	18280	18251.89	1.84	0	-2743	18460	18370	18260	18170	18060	18415	18215	139	5470	1000	13890	10	1	13900000	2535	13.41	0.88	12	0.03	1360.00	20800.00	22700	20231226	-19.65	16690	20241115	9.29	21850	-16.52	20240102	16690	9.29	20241115	22700	-19.65	20231226	16690	9.29	20241115	0.68	N	005500	1000	139 억	255608	N	N	134	N	N
70	20241218	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18280	0	3	0.00	63583070	3484	29.58	18300	18310	18180	23750	12800	18280	18250.02	1.84	0	-2378	18460	18370	18260	18170	18060	18415	18215	139	5470	1000	13890	10	1	13900000	2541	13.44	0.88	12	0.03	1360.00	20800.00	22700	20231226	-19.47	16690	20241115	9.53	21850	-16.34	20240102	16690	9.53	20241115	22700	-19.47	20231226	16690	9.53	20241115	0.68	N	005500	1000	139 억	255608	N	N	134	N	N
71	20241218	110209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18210	-70	5	-0.38	35147600	1928	16.37	18300	18310	18180	23750	12800	18280	18230.08	1.84	0	-1117	18460	18370	18260	18170	18060	18415	18215	139	5470	1000	13890	10	1	13900000	2531	13.39	0.88	12	0.01	1360.00	20800.00	22700	20231226	-19.78	16690	20241115	9.11	21850	-16.66	20240102	16690	9.11	20241115	22700	-19.78	20231226	16690	9.11	20241115	0.68	N	005500	1000	139 억	255608	N	N	134	N	N
72	20241218	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18210	-70	5	-0.38	22860410	1253	10.64	18300	18310	18210	23750	12800	18280	18244.54	1.84	0	-899	18460	18370	18260	18170	18060	18415	18215	139	5470	1000	13890	10	1	13900000	2531	13.39	0.88	12	0.01	1360.00	20800.00	22700	20231226	-19.78	16690	20241115	9.11	21850	-16.66	20240102	16690	9.11	20241115	22700	-19.78	20231226	16690	9.11	20241115	0.68	N	005500	1000	139 억	255608	N	N	134	N	N
73	20241218	090209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18280	0	3	0.00	511880	28	0.24	18300	18300	18280	23750	12800	18280	18281.43	1.84	0	-26	18460	18370	18260	18170	18060	18415	18215	139	5470	1000	13890	10	1	13900000	2541	13.44	0.88	12	0.00	1360.00	20800.00	22700	20231226	-19.47	16690	20241115	9.53	21850	-16.34	20240102	16690	9.53	20241115	22700	-19.47	20231226	16690	9.53	20241115	0.68	N	005500	1000	139 억	255608	N	N	134	N	N
74	20241217	160208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18280	70	2	0.38	215023710	11777	167.84	18210	18350	18150	23650	12750	18210	18257.80	1.82	0	2358	18363	18286	18163	18086	17963	18325	18125	139	5440	1000	13830	10	1	13900000	2541	13.44	0.88	12	0.08	1360.00	20800.00	23350	20231208	-21.71	16690	20241115	9.53	21850	-16.34	20240102	16690	9.53	20241115	22700	-19.47	20231226	16690	9.53	20241115	0.68	N	005500	1000	139 억	252858	N	N	134	N	N
75	20241217	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18310	100	2	0.55	190510260	10436	148.72	18210	18350	18150	23650	12750	18210	18255.10	1.82	0	2628	18363	18286	18163	18086	17963	18325	18125	139	5440	1000	13830	10	1	13900000	2545	13.46	0.88	12	0.08	1360.00	20800.00	23350	20231208	-21.58	16690	20241115	9.71	21850	-16.20	20240102	16690	9.71	20241115	22700	-19.34	20231226	16690	9.71	20241115	0.68	N	005500	1000	139 억	252858	N	N	0	N	N
76	20241217	140209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18340	130	2	0.71	155235600	8509	121.26	18210	18340	18150	23650	12750	18210	18243.69	1.82	0	2235	18363	18286	18163	18086	17963	18325	18125	139	5440	1000	13830	10	1	13900000	2549	13.49	0.88	12	0.06	1360.00	20800.00	23350	20231208	-21.46	16690	20241115	9.89	21850	-16.06	20240102	16690	9.89	20241115	22700	-19.21	20231226	16690	9.89	20241115	0.68	N	005500	1000	139 억	252858	N	N	0	N	N
77	20241217	130204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18210	0	3	0.00	56015220	3079	43.88	18210	18240	18150	23650	12750	18210	18192.67	1.82	0	129	18363	18286	18163	18086	17963	18325	18125	139	5440	1000	13830	10	1	13900000	2531	13.39	0.88	12	0.02	1360.00	20800.00	23350	20231208	-22.01	16690	20241115	9.11	21850	-16.66	20240102	16690	9.11	20241115	22700	-19.78	20231226	16690	9.11	20241115	0.68	N	005500	1000	139 억	252858	N	N	0	N	N
78	20241217	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18220	10	2	0.05	50768960	2791	39.77	18210	18240	18150	23650	12750	18210	18190.24	1.82	0	114	18363	18286	18163	18086	17963	18325	18125	139	5440	1000	13830	10	1	13900000	2533	13.40	0.88	12	0.02	1360.00	20800.00	23350	20231208	-21.97	16690	20241115	9.17	21850	-16.61	20240102	16690	9.17	20241115	22700	-19.74	20231226	16690	9.17	20241115	0.68	N	005500	1000	139 억	252858	N	N	0	N	N
79	20241217	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18200	-10	5	-0.05	48620430	2673	38.09	18210	18240	18150	23650	12750	18210	18189.46	1.82	0	13	18363	18286	18163	18086	17963	18325	18125	139	5440	1000	13830	10	1	13900000	2530	13.38	0.88	12	0.02	1360.00	20800.00	23350	20231208	-22.06	16690	20241115	9.05	21850	-16.70	20240102	16690	9.05	20241115	22700	-19.82	20231226	16690	9.05	20241115	0.68	N	005500	1000	139 억	252858	N	N	0	N	N
80	20241217	100209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18220	10	2	0.05	33882410	1862	26.54	18210	18240	18150	23650	12750	18210	18196.78	1.82	0	25	18363	18286	18163	18086	17963	18325	18125	139	5440	1000	13830	10	1	13900000	2533	13.40	0.88	12	0.01	1360.00	20800.00	23350	20231208	-21.97	16690	20241115	9.17	21850	-16.61	20240102	16690	9.17	20241115	22700	-19.74	20231226	16690	9.17	20241115	0.68	N	005500	1000	139 억	252858	N	N	0	N	N
81	20241217	090208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18210	0	3	0.00	1110810	61	0.87	18210	18210	18210	23650	12750	18210	18210.00	1.82	0	1	18363	18286	18163	18086	17963	18325	18125	139	5440	1000	13830	10	1	13900000	2531	13.39	0.88	12	0.00	1360.00	20800.00	23350	20231208	-22.01	16690	20241115	9.11	21850	-16.66	20240102	16690	9.11	20241115	22700	-19.78	20231226	16690	9.11	20241115	0.68	N	005500	1000	139 억	252858	N	N	0	N	N
82	20241216	160207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18210	160	2	0.89	126695740	6995	66.20	18050	18240	18040	23450	12640	18050	18112.33	1.81	0	855	18250	18150	17960	17860	17670	18200	17910	139	5400	1000	13710	10	1	13900000	2531	13.39	0.88	12	0.05	1360.00	20800.00	23350	20231208	-22.01	16690	20241115	9.11	21850	-16.66	20240102	16690	9.11	20241115	22700	-19.78	20231226	16690	9.11	20241115	0.68	N	005500	1000	139 억	251606	N	N	11	N	N
83	20241216	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18140	90	2	0.50	111038950	6134	58.05	18050	18240	18040	23450	12640	18050	18102.21	1.81	0	655	18250	18150	17960	17860	17670	18200	17910	139	5400	1000	13710	10	1	13900000	2521	13.34	0.87	12	0.04	1360.00	20800.00	23350	20231208	-22.31	16690	20241115	8.69	21850	-16.98	20240102	16690	8.69	20241115	22700	-20.09	20231226	16690	8.69	20241115	0.68	N	005500	1000	139 억	251606	N	N	11	N	N
84	20241216	140207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18130	80	2	0.44	92086950	5088	48.15	18050	18240	18040	23450	12640	18050	18098.85	1.81	0	487	18250	18150	17960	17860	17670	18200	17910	139	5400	1000	13710	10	1	13900000	2520	13.33	0.87	12	0.04	1360.00	20800.00	23350	20231208	-22.36	16690	20241115	8.63	21850	-17.03	20240102	16690	8.63	20241115	22700	-20.13	20231226	16690	8.63	20241115	0.68	N	005500	1000	139 억	251606	N	N	11	N	N
85	20241216	130208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18070	20	2	0.11	86092100	4757	45.02	18050	18240	18040	23450	12640	18050	18097.98	1.81	0	487	18250	18150	17960	17860	17670	18200	17910	139	5400	1000	13710	10	1	13900000	2512	13.29	0.87	12	0.03	1360.00	20800.00	23350	20231208	-22.61	16690	20241115	8.27	21850	-17.30	20240102	16690	8.27	20241115	22700	-20.40	20231226	16690	8.27	20241115	0.68	N	005500	1000	139 억	251606	N	N	11	N	N
86	20241216	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18090	40	2	0.22	71567360	3954	37.42	18050	18240	18040	23450	12640	18050	18099.99	1.81	0	102	18250	18150	17960	17860	17670	18200	17910	139	5400	1000	13710	10	1	13900000	2515	13.30	0.87	12	0.03	1360.00	20800.00	23350	20231208	-22.53	16690	20241115	8.39	21850	-17.21	20240102	16690	8.39	20241115	22700	-20.31	20231226	16690	8.39	20241115	0.68	N	005500	1000	139 억	251606	N	N	11	N	N
87	20241216	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18080	30	2	0.17	61433430	3394	32.12	18050	18240	18040	23450	12640	18050	18100.60	1.81	0	55	18250	18150	17960	17860	17670	18200	17910	139	5400	1000	13710	10	1	13900000	2513	13.29	0.87	12	0.02	1360.00	20800.00	23350	20231208	-22.57	16690	20241115	8.33	21850	-17.25	20240102	16690	8.33	20241115	22700	-20.35	20231226	16690	8.33	20241115	0.68	N	005500	1000	139 억	251606	N	N	11	N	N
88	20241216	100208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18050	0	3	0.00	43232690	2386	22.58	18050	18240	18050	23450	12640	18050	18119.32	1.81	0	168	18250	18150	17960	17860	17670	18200	17910	139	5400	1000	13710	10	1	13900000	2509	13.27	0.87	12	0.02	1360.00	20800.00	23350	20231208	-22.70	16690	20241115	8.15	21850	-17.39	20240102	16690	8.15	20241115	22700	-20.48	20231226	16690	8.15	20241115	0.68	N	005500	1000	139 억	251606	N	N	11	N	N
89	20241216	090208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18090	40	2	0.22	2927670	161	1.52	18050	18240	18050	23450	12640	18050	18184.29	1.81	0	-23	18250	18150	17960	17860	17670	18200	17910	139	5400	1000	13710	10	1	13900000	2515	13.30	0.87	12	0.00	1360.00	20800.00	23350	20231208	-22.53	16690	20241115	8.39	21850	-17.21	20240102	16690	8.39	20241115	22700	-20.31	20231226	16690	8.39	20241115	0.68	N	005500	1000	139 억	251606	N	N	11	N	N
90	20241213	160202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18050	200	2	1.12	190036150	10566	112.80	17850	18060	17770	23200	12500	17850	17985.47	1.80	0	802	18110	17980	17870	17740	17630	17925	17685	139	5350	1000	13560	10	1	13900000	2509	13.27	0.87	12	0.08	1360.00	20800.00	23350	20231208	-22.70	16690	20241115	8.15	21850	-17.39	20240102	16690	8.15	20241115	22700	-20.48	20231226	16690	8.15	20241115	0.68	N	005500	1000	139 억	250396	N	N	11	N	N
91	20241213	150208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18040	190	2	1.06	173866090	9670	103.23	17850	18060	17770	23200	12500	17850	17979.95	1.80	0	760	18110	17980	17870	17740	17630	17925	17685	139	5350	1000	13560	10	1	13900000	2508	13.26	0.87	12	0.07	1360.00	20800.00	23350	20231208	-22.74	16690	20241115	8.09	21850	-17.44	20240102	16690	8.09	20241115	22700	-20.53	20231226	16690	8.09	20241115	0.68	N	005500	1000	139 억	250396	N	N	0	N	N
92	20241213	140208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18050	200	2	1.12	166359540	9254	98.79	17850	18060	17770	23200	12500	17850	17977.04	1.80	0	736	18110	17980	17870	17740	17630	17925	17685	139	5350	1000	13560	10	1	13900000	2509	13.27	0.87	12	0.07	1360.00	20800.00	23350	20231208	-22.70	16690	20241115	8.15	21850	-17.39	20240102	16690	8.15	20241115	22700	-20.48	20231226	16690	8.15	20241115	0.68	N	005500	1000	139 억	250396	N	N	0	N	N
93	20241213	130208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18010	160	2	0.90	129184290	7192	76.78	17850	18050	17770	23200	12500	17850	17962.22	1.80	0	968	18110	17980	17870	17740	17630	17925	17685	139	5350	1000	13560	10	1	13900000	2503	13.24	0.87	12	0.05	1360.00	20800.00	23350	20231208	-22.87	16690	20241115	7.91	21850	-17.57	20240102	16690	7.91	20241115	22700	-20.66	20231226	16690	7.91	20241115	0.68	N	005500	1000	139 억	250396	N	N	0	N	N
94	20241213	120208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18020	170	2	0.95	89756550	5004	53.42	17850	18050	17770	23200	12500	17850	17936.96	1.80	0	1094	18110	17980	17870	17740	17630	17925	17685	139	5350	1000	13560	10	1	13900000	2505	13.25	0.87	12	0.04	1360.00	20800.00	23350	20231208	-22.83	16690	20241115	7.97	21850	-17.53	20240102	16690	7.97	20241115	22700	-20.62	20231226	16690	7.97	20241115	0.68	N	005500	1000	139 억	250396	N	N	0	N	N
95	20241213	110208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18030	180	2	1.01	77122670	4303	45.94	17850	18030	17770	23200	12500	17850	17923.00	1.80	0	933	18110	17980	17870	17740	17630	17925	17685	139	5350	1000	13560	10	1	13900000	2506	13.26	0.87	12	0.03	1360.00	20800.00	23350	20231208	-22.78	16690	20241115	8.03	21850	-17.48	20240102	16690	8.03	20241115	22700	-20.57	20231226	16690	8.03	20241115	0.68	N	005500	1000	139 억	250396	N	N	0	N	N
96	20241213	100207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17900	50	2	0.28	49092570	2743	29.28	17850	18000	17770	23200	12500	17850	17897.40	1.80	0	878	18110	17980	17870	17740	17630	17925	17685	139	5350	1000	13560	10	1	13900000	2488	13.16	0.86	12	0.02	1360.00	20800.00	23350	20231208	-23.34	16690	20241115	7.25	21850	-18.08	20240102	16690	7.25	20241115	22700	-21.15	20231226	16690	7.25	20241115	0.68	N	005500	1000	139 억	250396	N	N	0	N	N
97	20241213	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17850	0	3	0.00	321280	18	0.19	17850	17850	17840	23200	12500	17850	17848.89	1.80	0	-4	18110	17980	17870	17740	17630	17925	17685	139	5350	1000	13560	10	1	13900000	2481	13.12	0.86	12	0.00	1360.00	20800.00	23350	20231208	-23.55	16690	20241115	6.95	21850	-18.31	20240102	16690	6.95	20241115	22700	-21.37	20231226	16690	6.95	20241115	0.68	N	005500	1000	139 억	250396	N	N	0	N	N
98	20241212	160208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17850	-30	5	-0.17	167052460	9364	93.04	17880	18000	17760	23200	12520	17880	17839.70	1.80	0	-44	18120	18000	17820	17700	17520	18060	17760	139	5320	1000	13580	10	1	13900000	2481	13.12	0.86	12	0.07	1360.00	20800.00	23350	20231208	-23.55	16690	20241115	6.95	21850	-18.31	20240102	16690	6.95	20241115	22700	-21.37	20231226	16690	6.95	20241115	0.68	N	005500	1000	139 억	250343	N	N	0	N	N
99	20241212	150207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17840	-40	5	-0.22	121326740	6800	67.56	17880	18000	17760	23200	12520	17880	17842.17	1.80	0	413	18120	18000	17820	17700	17520	18060	17760	139	5320	1000	13580	10	1	13900000	2480	13.12	0.86	12	0.05	1360.00	20800.00	23350	20231208	-23.60	16690	20241115	6.89	21850	-18.35	20240102	16690	6.89	20241115	22700	-21.41	20231226	16690	6.89	20241115	0.68	N	005500	1000	139 억	250343	N	N	0	N	N
100	20241212	140207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17820	-60	5	-0.34	110927320	6216	61.76	17880	18000	17760	23200	12520	17880	17845.45	1.80	0	378	18120	18000	17820	17700	17520	18060	17760	139	5320	1000	13580	10	1	13900000	2477	13.10	0.86	12	0.04	1360.00	20800.00	23350	20231208	-23.68	16690	20241115	6.77	21850	-18.44	20240102	16690	6.77	20241115	22700	-21.50	20231226	16690	6.77	20241115	0.68	N	005500	1000	139 억	250343	N	N	0	N	N
101	20241212	130207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17830	-50	5	-0.28	108593700	6085	60.46	17880	18000	17760	23200	12520	17880	17846.13	1.80	0	408	18120	18000	17820	17700	17520	18060	17760	139	5320	1000	13580	10	1	13900000	2478	13.11	0.86	12	0.04	1360.00	20800.00	23350	20231208	-23.64	16690	20241115	6.83	21850	-18.40	20240102	16690	6.83	20241115	22700	-21.45	20231226	16690	6.83	20241115	0.68	N	005500	1000	139 억	250343	N	N	0	N	N
102	20241212	120205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17810	-70	5	-0.39	87089770	4876	48.45	17880	18000	17800	23200	12520	17880	17860.90	1.80	0	44	18120	18000	17820	17700	17520	18060	17760	139	5320	1000	13580	10	1	13900000	2476	13.10	0.86	12	0.04	1360.00	20800.00	23350	20231208	-23.73	16690	20241115	6.71	21850	-18.49	20240102	16690	6.71	20241115	22700	-21.54	20231226	16690	6.71	20241115	0.68	N	005500	1000	139 억	250343	N	N	0	N	N
103	20241212	110206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17880	0	3	0.00	74204600	4154	41.27	17880	18000	17820	23200	12520	17880	17863.41	1.80	0	163	18120	18000	17820	17700	17520	18060	17760	139	5320	1000	13580	10	1	13900000	2485	13.15	0.86	12	0.03	1360.00	20800.00	23350	20231208	-23.43	16690	20241115	7.13	21850	-18.17	20240102	16690	7.13	20241115	22700	-21.23	20231226	16690	7.13	20241115	0.68	N	005500	1000	139 억	250343	N	N	0	N	N
104	20241212	100206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17850	-30	5	-0.17	52896620	2962	29.43	17880	18000	17830	23200	12520	17880	17858.41	1.80	0	267	18120	18000	17820	17700	17520	18060	17760	139	5320	1000	13580	10	1	13900000	2481	13.12	0.86	12	0.02	1360.00	20800.00	23350	20231208	-23.55	16690	20241115	6.95	21850	-18.31	20240102	16690	6.95	20241115	22700	-21.37	20231226	16690	6.95	20241115	0.68	N	005500	1000	139 억	250343	N	N	0	N	N
105	20241212	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18000	120	2	0.67	125280	7	0.07	17880	18000	17880	23200	12520	17880	17897.14	1.80	0	0	18120	18000	17820	17700	17520	18060	17760	139	5320	1000	13580	10	1	13900000	2502	13.24	0.87	12	0.00	1360.00	20800.00	23350	20231208	-22.91	16690	20241115	7.85	21850	-17.62	20240102	16690	7.85	20241115	22700	-20.70	20231226	16690	7.85	20241115	0.68	N	005500	1000	139 억	250343	N	N	0	N	N
106	20241211	160206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17880	230	2	1.30	166398770	9325	76.62	17650	17940	17640	22900	12360	17650	17844.30	1.80	0	370	18130	17890	17500	17260	16870	18010	17380	139	5250	1000	13410	10	1	13900000	2485	13.15	0.86	12	0.07	1360.00	20800.00	23350	20231208	-23.43	16690	20241115	7.13	21850	-18.17	20240102	16690	7.13	20241115	22700	-21.23	20231226	16690	7.13	20241115	0.69	N	005500	1000	139 억	250884	N	N	36	N	N
107	20241211	150149	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17800	150	2	0.85	156914810	8794	72.26	17650	17940	17640	22900	12360	17650	17843.39	1.80	0	406	18130	17890	17500	17260	16870	18010	17380	139	5250	1000	13410	10	1	13900000	2474	13.09	0.86	12	0.06	1360.00	20800.00	23350	20231208	-23.77	16690	20241115	6.65	21850	-18.54	20240102	16690	6.65	20241115	22700	-21.59	20231226	16690	6.65	20241115	0.69	N	005500	1000	139 억	250884	N	N	36	N	N
108	20241211	140207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17790	140	2	0.79	139452420	7814	64.21	17650	17940	17640	22900	12360	17650	17846.48	1.80	0	606	18130	17890	17500	17260	16870	18010	17380	139	5250	1000	13410	10	1	13900000	2473	13.08	0.86	12	0.06	1360.00	20800.00	23350	20231208	-23.81	16690	20241115	6.59	21850	-18.58	20240102	16690	6.59	20241115	22700	-21.63	20231226	16690	6.59	20241115	0.69	N	005500	1000	139 억	250884	N	N	36	N	N
109	20241211	130207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17880	230	2	1.30	128355380	7191	59.09	17650	17940	17640	22900	12360	17650	17849.45	1.80	0	698	18130	17890	17500	17260	16870	18010	17380	139	5250	1000	13410	10	1	13900000	2485	13.15	0.86	12	0.05	1360.00	20800.00	23350	20231208	-23.43	16690	20241115	7.13	21850	-18.17	20240102	16690	7.13	20241115	22700	-21.23	20231226	16690	7.13	20241115	0.69	N	005500	1000	139 억	250884	N	N	36	N	N
110	20241211	120206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17890	240	2	1.36	124959170	7001	57.53	17650	17940	17640	22900	12360	17650	17848.76	1.80	0	759	18130	17890	17500	17260	16870	18010	17380	139	5250	1000	13410	10	1	13900000	2487	13.15	0.86	12	0.05	1360.00	20800.00	23350	20231208	-23.38	16690	20241115	7.19	21850	-18.12	20240102	16690	7.19	20241115	22700	-21.19	20231226	16690	7.19	20241115	0.69	N	005500	1000	139 억	250884	N	N	36	N	N
111	20241211	110207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17830	180	2	1.02	111723720	6258	51.42	17650	17940	17640	22900	12360	17650	17852.94	1.80	0	851	18130	17890	17500	17260	16870	18010	17380	139	5250	1000	13410	10	1	13900000	2478	13.11	0.86	12	0.05	1360.00	20800.00	23350	20231208	-23.64	16690	20241115	6.83	21850	-18.40	20240102	16690	6.83	20241115	22700	-21.45	20231226	16690	6.83	20241115	0.69	N	005500	1000	139 억	250884	N	N	36	N	N
112	20241211	100206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17870	220	2	1.25	74685860	4182	34.36	17650	17940	17640	22900	12360	17650	17858.89	1.80	0	853	18130	17890	17500	17260	16870	18010	17380	139	5250	1000	13410	10	1	13900000	2484	13.14	0.86	12	0.03	1360.00	20800.00	23350	20231208	-23.47	16690	20241115	7.07	21850	-18.22	20240102	16690	7.07	20241115	22700	-21.28	20231226	16690	7.07	20241115	0.69	N	005500	1000	139 억	250884	N	N	36	N	N
113	20241211	090208	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17650	0	3	0.00	970750	55	0.45	17650	17650	17650	22900	12360	17650	17650.00	1.80	0	0	18130	17890	17500	17260	16870	18010	17380	139	5250	1000	13410	10	1	13900000	2453	12.98	0.85	12	0.00	1360.00	20800.00	23350	20231208	-24.41	16690	20241115	5.75	21850	-19.22	20240102	16690	5.75	20241115	22700	-22.25	20231226	16690	5.75	20241115	0.69	N	005500	1000	139 억	250884	N	N	36	N	N
114	20241210	160207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17650	540	2	3.16	212289120	12166	27.94	17110	17740	17110	22200	11980	17110	17449.38	1.80	0	340	18030	17570	17340	16880	16650	17455	16765	139	5090	1000	13000	10	1	13900000	2453	12.98	0.85	12	0.09	1360.00	20800.00	23350	20231208	-24.41	16690	20241115	5.75	21850	-19.22	20240102	16690	5.75	20241115	22700	-22.25	20231226	16690	5.75	20241115	0.73	N	005500	1000	139 억	250159	N	N	36	N	N
115	20241210	150206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17600	490	2	2.86	201938130	11579	26.60	17110	17740	17110	22200	11980	17110	17440.03	1.80	0	337	18030	17570	17340	16880	16650	17455	16765	139	5090	1000	13000	10	1	13900000	2446	12.94	0.85	12	0.08	1360.00	20800.00	23350	20231208	-24.63	16690	20241115	5.45	21850	-19.45	20240102	16690	5.45	20241115	22700	-22.47	20231226	16690	5.45	20241115	0.73	N	005500	1000	139 억	250159	N	N	20	N	N
116	20241210	140206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17610	500	2	2.92	189571520	10878	24.99	17110	17740	17110	22200	11980	17110	17427.06	1.80	0	551	18030	17570	17340	16880	16650	17455	16765	139	5090	1000	13000	10	1	13900000	2448	12.95	0.85	12	0.08	1360.00	20800.00	23350	20231208	-24.58	16690	20241115	5.51	21850	-19.41	20240102	16690	5.51	20241115	22700	-22.42	20231226	16690	5.51	20241115	0.73	N	005500	1000	139 억	250159	N	N	20	N	N
117	20241210	130206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17620	510	2	2.98	180338080	10352	23.78	17110	17740	17110	22200	11980	17110	17420.60	1.80	0	545	18030	17570	17340	16880	16650	17455	16765	139	5090	1000	13000	10	1	13900000	2449	12.96	0.85	12	0.07	1360.00	20800.00	23350	20231208	-24.54	16690	20241115	5.57	21850	-19.36	20240102	16690	5.57	20241115	22700	-22.38	20231226	16690	5.57	20241115	0.73	N	005500	1000	139 억	250159	N	N	20	N	N
118	20241210	120206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17590	480	2	2.81	175180830	10059	23.11	17110	17740	17110	22200	11980	17110	17415.33	1.80	0	749	18030	17570	17340	16880	16650	17455	16765	139	5090	1000	13000	10	1	13900000	2445	12.93	0.85	12	0.07	1360.00	20800.00	23350	20231208	-24.67	16690	20241115	5.39	21850	-19.50	20240102	16690	5.39	20241115	22700	-22.51	20231226	16690	5.39	20241115	0.73	N	005500	1000	139 억	250159	N	N	20	N	N
119	20241210	110205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17550	440	2	2.57	149426770	8598	19.75	17110	17550	17110	22200	11980	17110	17379.25	1.80	0	876	18030	17570	17340	16880	16650	17455	16765	139	5090	1000	13000	10	1	13900000	2439	12.90	0.84	12	0.06	1360.00	20800.00	23350	20231208	-24.84	16690	20241115	5.15	21850	-19.68	20240102	16690	5.15	20241115	22700	-22.69	20231226	16690	5.15	20241115	0.73	N	005500	1000	139 억	250159	N	N	20	N	N
120	20241210	100205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17440	330	2	1.93	91735460	5294	12.16	17110	17460	17110	22200	11980	17110	17328.19	1.80	0	619	18030	17570	17340	16880	16650	17455	16765	139	5090	1000	13000	10	1	13900000	2424	12.82	0.84	12	0.04	1360.00	20800.00	23350	20231208	-25.31	16690	20241115	4.49	21850	-20.18	20240102	16690	4.49	20241115	22700	-23.17	20231226	16690	4.49	20241115	0.73	N	005500	1000	139 억	250159	N	N	20	N	N
121	20241210	090207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17220	110	2	0.64	11344460	663	1.52	17110	17220	17110	22200	11980	17110	17110.80	1.80	0	120	18030	17570	17340	16880	16650	17455	16765	139	5090	1000	13000	10	1	13900000	2394	12.66	0.83	12	0.00	1360.00	20800.00	23350	20231208	-26.25	16690	20241115	3.18	21850	-21.19	20240102	16690	3.18	20241115	22700	-24.14	20231226	16690	3.18	20241115	0.73	N	005500	1000	139 억	250159	N	N	20	N	N
122	20241209	160205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17110	-1040	5	-5.73	750965960	43513	150.85	17800	17800	17110	23550	12710	18150	17258.53	1.87	0	-8429	18730	18440	18110	17820	17490	18275	17655	139	5400	1000	13790	10	1	13900000	2378	12.58	0.82	12	0.31	1360.00	20800.00	23350	20231208	-26.72	16690	20241115	2.52	21850	-21.69	20240102	16690	2.52	20241115	22700	-24.63	20231226	16690	2.52	20241115	0.75	N	005500	1000	139 억	259309	N	N	20	N	N
123	20241209	150206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17150	-1000	5	-5.51	704289710	40787	141.40	17800	17800	17130	23550	12710	18150	17267.50	1.87	0	-7452	18730	18440	18110	17820	17490	18275	17655	139	5400	1000	13790	10	1	13900000	2384	12.61	0.82	12	0.29	1360.00	20800.00	23350	20231208	-26.55	16690	20241115	2.76	21850	-21.51	20240102	16690	2.76	20241115	22700	-24.45	20231226	16690	2.76	20241115	0.75	N	005500	1000	139 억	259309	N	N	0	N	N
124	20241209	140206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17190	-960	5	-5.29	601836980	34814	120.69	17800	17800	17140	23550	12710	18150	17287.21	1.87	0	-4499	18730	18440	18110	17820	17490	18275	17655	139	5400	1000	13790	10	1	13900000	2389	12.64	0.83	12	0.25	1360.00	20800.00	23350	20231208	-26.38	16690	20241115	3.00	21850	-21.33	20240102	16690	3.00	20241115	22700	-24.27	20231226	16690	3.00	20241115	0.75	N	005500	1000	139 억	259309	N	N	0	N	N
125	20241209	130207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17230	-920	5	-5.07	518739200	29972	103.90	17800	17800	17160	23550	12710	18150	17307.46	1.87	0	-4183	18730	18440	18110	17820	17490	18275	17655	139	5400	1000	13790	10	1	13900000	2395	12.67	0.83	12	0.22	1360.00	20800.00	23350	20231208	-26.21	16690	20241115	3.24	21850	-21.14	20240102	16690	3.24	20241115	22700	-24.10	20231226	16690	3.24	20241115	0.75	N	005500	1000	139 억	259309	N	N	0	N	N
126	20241209	120206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17220	-930	5	-5.12	501359570	28962	100.40	17800	17800	17160	23550	12710	18150	17310.94	1.87	0	-4052	18730	18440	18110	17820	17490	18275	17655	139	5400	1000	13790	10	1	13900000	2394	12.66	0.83	12	0.21	1360.00	20800.00	23350	20231208	-26.25	16690	20241115	3.18	21850	-21.19	20240102	16690	3.18	20241115	22700	-24.14	20231226	16690	3.18	20241115	0.75	N	005500	1000	139 억	259309	N	N	0	N	N
127	20241209	110207	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17340	-810	5	-4.46	404682170	23336	80.90	17800	17800	17200	23550	12710	18150	17341.54	1.87	0	-3529	18730	18440	18110	17820	17490	18275	17655	139	5400	1000	13790	10	1	13900000	2410	12.75	0.83	12	0.17	1360.00	20800.00	23350	20231208	-25.74	16690	20241115	3.89	21850	-20.64	20240102	16690	3.89	20241115	22700	-23.61	20231226	16690	3.89	20241115	0.75	N	005500	1000	139 억	259309	N	N	0	N	N
128	20241209	100206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17280	-870	5	-4.79	243541860	14000	48.53	17800	17800	17200	23550	12710	18150	17395.85	1.87	0	-1784	18730	18440	18110	17820	17490	18275	17655	139	5400	1000	13790	10	1	13900000	2402	12.71	0.83	12	0.10	1360.00	20800.00	23350	20231208	-26.00	16690	20241115	3.54	21850	-20.92	20240102	16690	3.54	20241115	22700	-23.88	20231226	16690	3.54	20241115	0.75	N	005500	1000	139 억	259309	N	N	0	N	N
129	20241209	090205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17700	-450	5	-2.48	8086930	455	1.58	17800	17800	17700	23550	12710	18150	17773.47	1.87	0	-25	18730	18440	18110	17820	17490	18275	17655	139	5400	1000	13790	10	1	13900000	2460	13.01	0.85	12	0.00	1360.00	20800.00	23350	20231208	-24.20	16690	20241115	6.05	21850	-18.99	20240102	16690	6.05	20241115	22700	-22.03	20231226	16690	6.05	20241115	0.75	N	005500	1000	139 억	259309	N	N	0	N	N
130	20241206	160205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18150	-180	5	-0.98	516811150	28846	538.57	18400	18400	17780	23800	12840	18330	17916.22	1.90	0	-4676	18616	18472	18236	18092	17856	18355	17975	139	5470	1000	13930	10	1	13900000	2523	13.35	0.87	12	0.21	1360.00	20800.00	23350	20231208	-22.27	16690	20241115	8.75	21850	-16.93	20240102	16690	8.75	20241115	23350	-22.27	20231208	16690	8.75	20241115	0.78	N	005500	1000	139 억	264649	N	N	6	N	N
131	20241206	150204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17920	-410	5	-2.24	486985200	27196	507.77	18400	18400	17780	23800	12840	18330	17906.50	1.90	0	-4875	18616	18472	18236	18092	17856	18355	17975	139	5470	1000	13930	10	1	13900000	2491	13.18	0.86	12	0.20	1360.00	20800.00	23350	20231208	-23.25	16690	20241115	7.37	21850	-17.99	20240102	16690	7.37	20241115	23350	-23.25	20231208	16690	7.37	20241115	0.78	N	005500	1000	139 억	264649	N	N	6	N	N
132	20241206	140204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17870	-460	5	-2.51	430133540	24019	448.45	18400	18400	17780	23800	12840	18330	17908.05	1.90	0	-5415	18616	18472	18236	18092	17856	18355	17975	139	5470	1000	13930	10	1	13900000	2484	13.14	0.86	12	0.17	1360.00	20800.00	23350	20231208	-23.47	16690	20241115	7.07	21850	-18.22	20240102	16690	7.07	20241115	23350	-23.47	20231208	16690	7.07	20241115	0.78	N	005500	1000	139 억	264649	N	N	6	N	N
133	20241206	130205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17880	-450	5	-2.45	358332090	19988	373.19	18400	18400	17780	23800	12840	18330	17927.36	1.90	0	-5555	18616	18472	18236	18092	17856	18355	17975	139	5470	1000	13930	10	1	13900000	2485	13.15	0.86	12	0.14	1360.00	20800.00	23350	20231208	-23.43	16690	20241115	7.13	21850	-18.17	20240102	16690	7.13	20241115	23350	-23.43	20231208	16690	7.13	20241115	0.78	N	005500	1000	139 억	264649	N	N	6	N	N
134	20241206	120205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17870	-460	5	-2.51	323600700	18048	336.97	18400	18400	17780	23800	12840	18330	17930.00	1.90	0	-6038	18616	18472	18236	18092	17856	18355	17975	139	5470	1000	13930	10	1	13900000	2484	13.14	0.86	12	0.13	1360.00	20800.00	23350	20231208	-23.47	16690	20241115	7.07	21850	-18.22	20240102	16690	7.07	20241115	23350	-23.47	20231208	16690	7.07	20241115	0.78	N	005500	1000	139 억	264649	N	N	6	N	N
135	20241206	110205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17810	-520	5	-2.84	227891560	12690	236.93	18400	18400	17790	23800	12840	18330	17958.36	1.90	0	-7502	18616	18472	18236	18092	17856	18355	17975	139	5470	1000	13930	10	1	13900000	2476	13.10	0.86	12	0.09	1360.00	20800.00	23350	20231208	-23.73	16690	20241115	6.71	21850	-18.49	20240102	16690	6.71	20241115	23350	-23.73	20231208	16690	6.71	20241115	0.78	N	005500	1000	139 억	264649	N	N	6	N	N
136	20241206	100204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	17990	-340	5	-1.85	90264930	4993	93.22	18400	18400	17960	23800	12840	18330	18078.30	1.90	0	-3499	18616	18472	18236	18092	17856	18355	17975	139	5470	1000	13930	10	1	13900000	2501	13.23	0.86	12	0.04	1360.00	20800.00	23350	20231208	-22.96	16690	20241115	7.79	21850	-17.67	20240102	16690	7.79	20241115	23350	-22.96	20231208	16690	7.79	20241115	0.78	N	005500	1000	139 억	264649	N	N	6	N	N
137	20241206	090204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18400	70	2	0.38	6587200	358	6.68	18400	18400	18400	23800	12840	18330	18400.00	1.90	0	-37	18616	18472	18236	18092	17856	18355	17975	139	5470	1000	13930	10	1	13900000	2558	13.53	0.88	12	0.00	1360.00	20800.00	23350	20231208	-21.20	16690	20241115	10.25	21850	-15.79	20240102	16690	10.25	20241115	23350	-21.20	20231208	16690	10.25	20241115	0.78	N	005500	1000	139 억	264649	N	N	6	N	N
138	20241205	160203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18330	30	2	0.16	97145280	5356	49.70	18380	18380	18000	23750	12810	18300	18137.65	1.91	0	-1461	18766	18532	18326	18092	17886	18650	18210	139	5450	1000	13900	10	1	13900000	2548	13.48	0.88	12	0.04	1360.00	20800.00	23350	20231208	-21.50	16690	20241115	9.83	21850	-16.11	20240102	16690	9.83	20241115	23350	-21.50	20231208	16690	9.83	20241115	0.80	N	005500	1000	139 억	266153	N	N	6	N	N
139	20241205	150204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18140	-160	5	-0.87	85217860	4702	43.63	18380	18380	18000	23750	12810	18300	18123.75	1.91	0	-1229	18766	18532	18326	18092	17886	18650	18210	139	5450	1000	13900	10	1	13900000	2521	13.34	0.87	12	0.03	1360.00	20800.00	23350	20231208	-22.31	16690	20241115	8.69	21850	-16.98	20240102	16690	8.69	20241115	23350	-22.31	20231208	16690	8.69	20241115	0.80	N	005500	1000	139 억	266153	N	N	2	N	N
140	20241205	140202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	-120	5	-0.66	47221200	2607	24.19	18380	18380	18000	23750	12810	18300	18113.23	1.91	0	-421	18766	18532	18326	18092	17886	18650	18210	139	5450	1000	13900	10	1	13900000	2527	13.37	0.87	12	0.02	1360.00	20800.00	23350	20231208	-22.14	16690	20241115	8.93	21850	-16.80	20240102	16690	8.93	20241115	23350	-22.14	20231208	16690	8.93	20241115	0.80	N	005500	1000	139 억	266153	N	N	2	N	N
141	20241205	130204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	-120	5	-0.66	45369900	2505	23.25	18380	18380	18000	23750	12810	18300	18111.74	1.91	0	-420	18766	18532	18326	18092	17886	18650	18210	139	5450	1000	13900	10	1	13900000	2527	13.37	0.87	12	0.02	1360.00	20800.00	23350	20231208	-22.14	16690	20241115	8.93	21850	-16.80	20240102	16690	8.93	20241115	23350	-22.14	20231208	16690	8.93	20241115	0.80	N	005500	1000	139 억	266153	N	N	2	N	N
142	20241205	120204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	-120	5	-0.66	44170250	2439	22.63	18380	18380	18000	23750	12810	18300	18109.98	1.91	0	-428	18766	18532	18326	18092	17886	18650	18210	139	5450	1000	13900	10	1	13900000	2527	13.37	0.87	12	0.02	1360.00	20800.00	23350	20231208	-22.14	16690	20241115	8.93	21850	-16.80	20240102	16690	8.93	20241115	23350	-22.14	20231208	16690	8.93	20241115	0.80	N	005500	1000	139 억	266153	N	N	2	N	N
143	20241205	110203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18170	-130	5	-0.71	32017520	1769	16.42	18380	18380	18000	23750	12810	18300	18099.22	1.91	0	-447	18766	18532	18326	18092	17886	18650	18210	139	5450	1000	13900	10	1	13900000	2526	13.36	0.87	12	0.01	1360.00	20800.00	23350	20231208	-22.18	16690	20241115	8.87	21850	-16.84	20240102	16690	8.87	20241115	23350	-22.18	20231208	16690	8.87	20241115	0.80	N	005500	1000	139 억	266153	N	N	2	N	N
144	20241205	100202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18180	-120	5	-0.66	25090920	1387	12.87	18380	18380	18000	23750	12810	18300	18090.06	1.91	0	-376	18766	18532	18326	18092	17886	18650	18210	139	5450	1000	13900	10	1	13900000	2527	13.37	0.87	12	0.01	1360.00	20800.00	23350	20231208	-22.14	16690	20241115	8.93	21850	-16.80	20240102	16690	8.93	20241115	23350	-22.14	20231208	16690	8.93	20241115	0.80	N	005500	1000	139 억	266153	N	N	2	N	N
145	20241205	090203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18310	10	2	0.05	348170	19	0.18	18380	18380	18310	23750	12810	18300	18324.74	1.91	0	-12	18766	18532	18326	18092	17886	18650	18210	139	5450	1000	13900	10	1	13900000	2545	13.46	0.88	12	0.00	1360.00	20800.00	23350	20231208	-21.58	16690	20241115	9.71	21850	-16.20	20240102	16690	9.71	20241115	23350	-21.58	20231208	16690	9.71	20241115	0.80	N	005500	1000	139 억	266153	N	N	2	N	N
146	20241204	160200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18300	-270	5	-1.45	196380590	10776	100.36	18170	18560	18120	24100	13000	18570	18223.89	1.94	0	-2874	19303	18936	18433	18066	17563	18685	17815	139	5530	1000	14110	10	1	13900000	2544	13.46	0.88	12	0.08	1360.00	20800.00	23350	20231208	-21.63	16690	20241115	9.65	21850	-16.25	20240102	16690	9.65	20241115	23350	-21.63	20231208	16690	9.65	20241115	0.81	N	005500	1000	139 억	268975	N	N	2	N	N
147	20241204	150202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18290	-280	5	-1.51	184115630	10104	94.10	18170	18560	18120	24100	13000	18570	18222.05	1.94	0	-2685	19303	18936	18433	18066	17563	18685	17815	139	5530	1000	14110	10	1	13900000	2542	13.45	0.88	12	0.07	1360.00	20800.00	23350	20231208	-21.67	16690	20241115	9.59	21850	-16.29	20240102	16690	9.59	20241115	23350	-21.67	20231208	16690	9.59	20241115	0.81	N	005500	1000	139 억	268975	N	N	3	N	N
148	20241204	140201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18240	-330	5	-1.78	172370740	9457	88.08	18170	18560	18120	24100	13000	18570	18226.79	1.94	0	-2776	19303	18936	18433	18066	17563	18685	17815	139	5530	1000	14110	10	1	13900000	2535	13.41	0.88	12	0.07	1360.00	20800.00	23350	20231208	-21.88	16690	20241115	9.29	21850	-16.52	20240102	16690	9.29	20241115	23350	-21.88	20231208	16690	9.29	20241115	0.81	N	005500	1000	139 억	268975	N	N	3	N	N
149	20241204	130201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18220	-350	5	-1.88	155946200	8552	79.65	18170	18560	18120	24100	13000	18570	18235.06	1.94	0	-2641	19303	18936	18433	18066	17563	18685	17815	139	5530	1000	14110	10	1	13900000	2533	13.40	0.88	12	0.06	1360.00	20800.00	23350	20231208	-21.97	16690	20241115	9.17	21850	-16.61	20240102	16690	9.17	20241115	23350	-21.97	20231208	16690	9.17	20241115	0.81	N	005500	1000	139 억	268975	N	N	3	N	N
150	20241204	120201	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18220	-350	5	-1.88	140417900	7698	71.70	18170	18560	18120	24100	13000	18570	18240.83	1.94	0	-2745	19303	18936	18433	18066	17563	18685	17815	139	5530	1000	14110	10	1	13900000	2533	13.40	0.88	12	0.06	1360.00	20800.00	23350	20231208	-21.97	16690	20241115	9.17	21850	-16.61	20240102	16690	9.17	20241115	23350	-21.97	20231208	16690	9.17	20241115	0.81	N	005500	1000	139 억	268975	N	N	3	N	N
151	20241204	110159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18210	-360	5	-1.94	130343840	7145	66.55	18170	18560	18120	24100	13000	18570	18242.66	1.94	0	-2680	19303	18936	18433	18066	17563	18685	17815	139	5530	1000	14110	10	1	13900000	2531	13.39	0.88	12	0.05	1360.00	20800.00	23350	20231208	-22.01	16690	20241115	9.11	21850	-16.66	20240102	16690	9.11	20241115	23350	-22.01	20231208	16690	9.11	20241115	0.81	N	005500	1000	139 억	268975	N	N	3	N	N
152	20241204	100159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18310	-260	5	-1.40	96775800	5303	49.39	18170	18560	18120	24100	13000	18570	18249.26	1.94	0	-1249	19303	18936	18433	18066	17563	18685	17815	139	5530	1000	14110	10	1	13900000	2545	13.46	0.88	12	0.04	1360.00	20800.00	23350	20231208	-21.58	16690	20241115	9.71	21850	-16.20	20240102	16690	9.71	20241115	23350	-21.58	20231208	16690	9.71	20241115	0.81	N	005500	1000	139 억	268975	N	N	3	N	N
153	20241204	090202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	-90	5	-0.48	1185320	65	0.61	18170	18490	18170	24100	13000	18570	18235.69	1.94	0	-7	19303	18936	18433	18066	17563	18685	17815	139	5530	1000	14110	10	1	13900000	2569	13.59	0.89	12	0.00	1360.00	20800.00	23350	20231208	-20.86	16690	20241115	10.72	21850	-15.42	20240102	16690	10.72	20241115	23350	-20.86	20231208	16690	10.72	20241115	0.81	N	005500	1000	139 억	268975	N	N	3	N	N
154	20241203	160209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18570	-120	5	-0.64	198107310	10707	62.67	18680	18800	17930	24250	13090	18690	18502.58	1.93	0	39	19043	18866	18613	18436	18183	18955	18525	139	5560	1000	14200	10	1	13900000	2581	13.65	0.89	12	0.08	1360.00	20800.00	23350	20231208	-20.47	16690	20241115	11.26	21850	-15.01	20240102	16690	11.26	20241115	23350	-20.47	20231208	16690	11.26	20241115	0.81	N	005500	1000	139 억	268441	N	N	3	N	N
155	20241203	150211	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18600	-90	5	-0.48	169081580	9143	53.51	18680	18800	17930	24250	13090	18690	18493.01	1.93	0	745	19043	18866	18613	18436	18183	18955	18525	139	5560	1000	14200	10	1	13900000	2585	13.68	0.89	12	0.07	1360.00	20800.00	23350	20231208	-20.34	16690	20241115	11.44	21850	-14.87	20240102	16690	11.44	20241115	23350	-20.34	20231208	16690	11.44	20241115	0.81	N	005500	1000	139 억	268441	N	N	8	N	N
156	20241203	140205	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18650	-40	5	-0.21	151331410	8187	47.92	18680	18800	17930	24250	13090	18690	18484.35	1.93	0	646	19043	18866	18613	18436	18183	18955	18525	139	5560	1000	14200	10	1	13900000	2592	13.71	0.90	12	0.06	1360.00	20800.00	23350	20231208	-20.13	16690	20241115	11.74	21850	-14.65	20240102	16690	11.74	20241115	23350	-20.13	20231208	16690	11.74	20241115	0.81	N	005500	1000	139 억	268441	N	N	8	N	N
157	20241203	130210	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18610	-80	5	-0.43	128991390	6991	40.92	18680	18730	17930	24250	13090	18690	18451.06	1.93	0	625	19043	18866	18613	18436	18183	18955	18525	139	5560	1000	14200	10	1	13900000	2587	13.68	0.89	12	0.05	1360.00	20800.00	23350	20231208	-20.30	16690	20241115	11.50	21850	-14.83	20240102	16690	11.50	20241115	23350	-20.30	20231208	16690	11.50	20241115	0.81	N	005500	1000	139 억	268441	N	N	8	N	N
158	20241203	120217	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18560	-130	5	-0.70	108712940	5899	34.53	18680	18730	17930	24250	13090	18690	18429.05	1.93	0	489	19043	18866	18613	18436	18183	18955	18525	139	5560	1000	14200	10	1	13900000	2580	13.65	0.89	12	0.04	1360.00	20800.00	23350	20231208	-20.51	16690	20241115	11.20	21850	-15.06	20240102	16690	11.20	20241115	23350	-20.51	20231208	16690	11.20	20241115	0.81	N	005500	1000	139 억	268441	N	N	8	N	N
159	20241203	110209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18480	-210	5	-1.12	106619100	5786	33.87	18680	18730	17930	24250	13090	18690	18427.08	1.93	0	456	19043	18866	18613	18436	18183	18955	18525	139	5560	1000	14200	10	1	13900000	2569	13.59	0.89	12	0.04	1360.00	20800.00	23350	20231208	-20.86	16690	20241115	10.72	21850	-15.42	20240102	16690	10.72	20241115	23350	-20.86	20231208	16690	10.72	20241115	0.81	N	005500	1000	139 억	268441	N	N	8	N	N
160	20241203	100202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18540	-150	5	-0.80	62397670	3388	19.83	18680	18730	17930	24250	13090	18690	18417.26	1.93	0	-179	19043	18866	18613	18436	18183	18955	18525	139	5560	1000	14200	10	1	13900000	2577	13.63	0.89	12	0.02	1360.00	20800.00	23350	20231208	-20.60	16690	20241115	11.08	21850	-15.15	20240102	16690	11.08	20241115	23350	-20.60	20231208	16690	11.08	20241115	0.81	N	005500	1000	139 억	268441	N	N	8	N	N
161	20241203	090202	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18680	-10	5	-0.05	1046080	56	0.33	18680	18680	18680	24250	13090	18690	18680.00	1.93	0	-7	19043	18866	18613	18436	18183	18955	18525	139	5560	1000	14200	10	1	13900000	2597	13.74	0.90	12	0.00	1360.00	20800.00	23350	20231208	-20.00	16690	20241115	11.92	21850	-14.51	20240102	16690	11.92	20241115	23350	-20.00	20231208	16690	11.92	20241115	0.81	N	005500	1000	139 억	268441	N	N	8	N	N
162	20241202	160158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18690	-70	5	-0.37	316356650	17085	108.73	18600	18790	18360	24350	13140	18760	18516.63	1.97	0	-5299	19340	19050	18780	18490	18220	18915	18355	139	5590	1000	14250	10	1	13900000	2598	13.74	0.90	12	0.12	1360.00	20800.00	23350	20231208	-19.96	16690	20241115	11.98	21850	-14.46	20240102	16690	11.98	20241115	23350	-19.96	20231208	16690	11.98	20241115	0.82	N	005500	1000	139 억	273929	N	N	8	N	N
163	20241202	150203	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18650	-110	5	-0.59	304881160	16469	104.81	18600	18790	18360	24350	13140	18760	18512.43	1.97	0	-5153	19340	19050	18780	18490	18220	18915	18355	139	5590	1000	14250	10	1	13900000	2592	13.71	0.90	12	0.12	1360.00	20800.00	23350	20231208	-20.13	16690	20241115	11.74	21850	-14.65	20240102	16690	11.74	20241115	23350	-20.13	20231208	16690	11.74	20241115	0.82	N	005500	1000	139 억	273929	N	N	0	N	N
164	20241202	140204	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18550	-210	5	-1.12	219315470	11888	75.66	18600	18710	18360	24350	13140	18760	18448.47	1.97	0	-2645	19340	19050	18780	18490	18220	18915	18355	139	5590	1000	14250	10	1	13900000	2578	13.64	0.89	12	0.09	1360.00	20800.00	23350	20231208	-20.56	16690	20241115	11.14	21850	-15.10	20240102	16690	11.14	20241115	23350	-20.56	20231208	16690	11.14	20241115	0.82	N	005500	1000	139 억	273929	N	N	0	N	N
165	20241202	130206	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18370	-390	5	-2.08	173950060	9430	60.01	18600	18710	18370	24350	13140	18760	18446.45	1.97	0	-2590	19340	19050	18780	18490	18220	18915	18355	139	5590	1000	14250	10	1	13900000	2553	13.51	0.88	12	0.07	1360.00	20800.00	23350	20231208	-21.33	16690	20241115	10.07	21850	-15.93	20240102	16690	10.07	20241115	23350	-21.33	20231208	16690	10.07	20241115	0.82	N	005500	1000	139 억	273929	N	N	0	N	N
166	20241202	120209	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18400	-360	5	-1.92	153054820	8294	52.78	18600	18710	18390	24350	13140	18760	18453.68	1.97	0	-2230	19340	19050	18780	18490	18220	18915	18355	139	5590	1000	14250	10	1	13900000	2558	13.53	0.88	12	0.06	1360.00	20800.00	23350	20231208	-21.20	16690	20241115	10.25	21850	-15.79	20240102	16690	10.25	20241115	23350	-21.20	20231208	16690	10.25	20241115	0.82	N	005500	1000	139 억	273929	N	N	0	N	N
167	20241202	110158	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18420	-340	5	-1.81	103378230	5595	35.61	18600	18710	18400	24350	13140	18760	18476.90	1.97	0	-1235	19340	19050	18780	18490	18220	18915	18355	139	5590	1000	14250	10	1	13900000	2560	13.54	0.89	12	0.04	1360.00	20800.00	23350	20231208	-21.11	16690	20241115	10.37	21850	-15.70	20240102	16690	10.37	20241115	23350	-21.11	20231208	16690	10.37	20241115	0.82	N	005500	1000	139 억	273929	N	N	0	N	N
168	20241202	100159	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18550	-210	5	-1.12	42313720	2280	14.51	18600	18710	18500	24350	13140	18760	18558.65	1.97	0	-1870	19340	19050	18780	18490	18220	18915	18355	139	5590	1000	14250	10	1	13900000	2578	13.64	0.89	12	0.02	1360.00	20800.00	23350	20231208	-20.56	16690	20241115	11.14	21850	-15.10	20240102	16690	11.14	20241115	23350	-20.56	20231208	16690	11.14	20241115	0.82	N	005500	1000	139 억	273929	N	N	0	N	N
169	20241202	090200	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	18600	-160	5	-0.85	4240840	228	1.45	18600	18610	18600	24350	13140	18760	18600.18	1.97	0	-138	19340	19050	18780	18490	18220	18915	18355	139	5590	1000	14250	10	1	13900000	2585	13.68	0.89	12	0.00	1360.00	20800.00	23350	20231208	-20.34	16690	20241115	11.44	21850	-14.87	20240102	16690	11.44	20241115	23350	-20.34	20231208	16690	11.44	20241115	0.82	N	005500	1000	139 억	273929	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History