KissMeData/170900/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160939	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	1300	2	2.26	798588700	13592	78.82	57500	59500	57500	74700	40300	57500	58762.50	20.84	2916	1941	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5394	46.45	0.77	12	0.15	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.44	N	170900	5000	458 억	1911767	N	N	53	N	N
3	20241231	150925	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	1300	2	2.26	798588700	13592	78.82	57500	59500	57500	74700	40300	57500	58762.50	20.84	2916	1941	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5394	46.45	0.77	12	0.15	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.44	N	170900	5000	458 억	1911767	N	N	53	N	N
4	20241231	140937	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	1300	2	2.26	798588700	13592	78.82	57500	59500	57500	74700	40300	57500	58762.50	20.84	2916	1941	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5394	46.45	0.77	12	0.15	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.44	N	170900	5000	458 억	1911767	N	N	53	N	N
5	20241231	130938	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	1300	2	2.26	798588700	13592	78.82	57500	59500	57500	74700	40300	57500	58762.50	20.84	2916	1941	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5394	46.45	0.77	12	0.15	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.44	N	170900	5000	458 억	1911767	N	N	53	N	N
6	20241231	120937	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	1300	2	2.26	798588700	13592	78.82	57500	59500	57500	74700	40300	57500	58762.50	20.84	2916	1941	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5394	46.45	0.77	12	0.15	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.44	N	170900	5000	458 억	1911767	N	N	53	N	N
7	20241231	110936	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	1300	2	2.26	798588700	13592	78.82	57500	59500	57500	74700	40300	57500	58762.50	20.84	2916	1941	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5394	46.45	0.77	12	0.15	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.44	N	170900	5000	458 억	1911767	N	N	53	N	N
8	20241231	100930	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	1300	2	2.26	798588700	13592	78.82	57500	59500	57500	74700	40300	57500	58762.50	20.84	2916	1941	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5394	46.45	0.77	12	0.15	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.44	N	170900	5000	458 억	1911767	N	N	53	N	N
9	20241231	090936	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	1300	2	2.26	798588700	13592	78.82	57500	59500	57500	74700	40300	57500	58762.50	20.84	2916	1941	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5394	46.45	0.77	12	0.15	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.44	N	170900	5000	458 억	1911767	N	N	53	N	N
10	20241230	160932	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58800	1300	2	2.26	782011600	13308	77.17	57500	59500	57500	74700	40300	57500	58762.50	20.81	0	1941	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5394	46.45	0.77	12	0.15	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.44	N	170900	5000	458 억	1908851	N	N	53	N	N
11	20241230	150936	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58700	1200	2	2.09	725056100	12339	71.56	57500	59500	57500	74700	40300	57500	58761.33	20.81	0	2520	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5384	46.37	0.77	12	0.13	1266.00	76125.00	88000	20240307	-33.30	54200	20241209	8.30	88000	-33.30	20240307	54200	8.30	20241209	88000	-33.30	20240307	54200	8.30	20241209	0.44	N	170900	5000	458 억	1908851	N	N	65	N	N
12	20241230	140935	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58300	800	2	1.39	565894100	9635	55.87	57500	59500	57500	74700	40300	57500	58733.17	20.81	0	3585	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5348	46.05	0.77	12	0.11	1266.00	76125.00	88000	20240307	-33.75	54200	20241209	7.56	88000	-33.75	20240307	54200	7.56	20241209	88000	-33.75	20240307	54200	7.56	20241209	0.44	N	170900	5000	458 억	1908851	N	N	65	N	N
13	20241230	130936	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58900	1400	2	2.43	482763300	8210	47.61	57500	59500	57500	74700	40300	57500	58801.86	20.81	0	3581	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5403	46.52	0.77	12	0.09	1266.00	76125.00	88000	20240307	-33.07	54200	20241209	8.67	88000	-33.07	20240307	54200	8.67	20241209	88000	-33.07	20240307	54200	8.67	20241209	0.44	N	170900	5000	458 억	1908851	N	N	65	N	N
14	20241230	120932	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58600	1100	2	1.91	440930000	7496	43.47	57500	59500	57500	74700	40300	57500	58822.04	20.81	0	3491	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5375	46.29	0.77	12	0.08	1266.00	76125.00	88000	20240307	-33.41	54200	20241209	8.12	88000	-33.41	20240307	54200	8.12	20241209	88000	-33.41	20240307	54200	8.12	20241209	0.44	N	170900	5000	458 억	1908851	N	N	65	N	N
15	20241230	110934	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58900	1400	2	2.43	359324000	6107	35.42	57500	59500	57500	74700	40300	57500	58838.05	20.81	0	2996	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5403	46.52	0.77	12	0.07	1266.00	76125.00	88000	20240307	-33.07	54200	20241209	8.67	88000	-33.07	20240307	54200	8.67	20241209	88000	-33.07	20240307	54200	8.67	20241209	0.44	N	170900	5000	458 억	1908851	N	N	65	N	N
16	20241230	100934	55	60.00	KOSPI		제약	N	N	N	Y	60	N	59200	1700	2	2.96	318599600	5418	31.42	57500	59500	57500	74700	40300	57500	58803.91	20.81	0	2892	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5430	46.76	0.78	12	0.06	1266.00	76125.00	88000	20240307	-32.73	54200	20241209	9.23	88000	-32.73	20240307	54200	9.23	20241209	88000	-32.73	20240307	54200	9.23	20241209	0.44	N	170900	5000	458 억	1908851	N	N	65	N	N
17	20241230	090936	55	60.00	KOSPI		제약	N	N	N	Y	60	N	58400	900	2	1.57	28576100	493	2.86	57500	58400	57500	74700	40300	57500	57963.69	20.81	0	80	60300	58900	58200	56800	56100	58550	56450	459	17200	5000	42550	100	1	9172890	5357	46.13	0.77	12	0.01	1266.00	76125.00	88000	20240307	-33.64	54200	20241209	7.75	88000	-33.64	20240307	54200	7.75	20241209	88000	-33.64	20240307	54200	7.75	20241209	0.44	N	170900	5000	458 억	1908851	N	N	65	N	N
18	20241227	160931	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57500	-1900	5	-3.20	1000423200	17212	97.22	59100	59600	57500	77200	41600	59400	58125.92	20.80	0	530	60666	60032	59266	58632	57866	59650	58250	459	17800	5000	43950	100	1	9172890	5274	45.42	0.76	12	0.19	1266.00	76125.00	88000	20240307	-34.66	54200	20241209	6.09	88000	-34.66	20240307	54200	6.09	20241209	88000	-34.66	20240307	54200	6.09	20241209	0.44	N	170900	5000	458 억	1908062	N	N	65	N	N
19	20241227	150930	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57900	-1500	5	-2.53	933076000	16042	90.61	59100	59600	57500	77200	41600	59400	58164.57	20.80	0	445	60666	60032	59266	58632	57866	59650	58250	459	17800	5000	43950	100	1	9172890	5311	45.73	0.76	12	0.17	1266.00	76125.00	88000	20240307	-34.20	54200	20241209	6.83	88000	-34.20	20240307	54200	6.83	20241209	88000	-34.20	20240307	54200	6.83	20241209	0.44	N	170900	5000	458 억	1908062	N	N	7	N	N
20	20241227	140932	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58200	-1200	5	-2.02	787969300	13540	76.48	59100	59600	57500	77200	41600	59400	58195.66	20.80	0	404	60666	60032	59266	58632	57866	59650	58250	459	17800	5000	43950	100	1	9172890	5339	45.97	0.76	12	0.15	1266.00	76125.00	88000	20240307	-33.86	54200	20241209	7.38	88000	-33.86	20240307	54200	7.38	20241209	88000	-33.86	20240307	54200	7.38	20241209	0.44	N	170900	5000	458 억	1908062	N	N	7	N	N
21	20241227	130930	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57600	-1800	5	-3.03	682821700	11727	66.24	59100	59600	57500	77200	41600	59400	58226.46	20.80	0	462	60666	60032	59266	58632	57866	59650	58250	459	17800	5000	43950	100	1	9172890	5284	45.50	0.76	12	0.13	1266.00	76125.00	88000	20240307	-34.55	54200	20241209	6.27	88000	-34.55	20240307	54200	6.27	20241209	88000	-34.55	20240307	54200	6.27	20241209	0.44	N	170900	5000	458 억	1908062	N	N	7	N	N
22	20241227	120932	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57700	-1700	5	-2.86	615138300	10553	59.60	59100	59600	57500	77200	41600	59400	58290.37	20.80	0	296	60666	60032	59266	58632	57866	59650	58250	459	17800	5000	43950	100	1	9172890	5293	45.58	0.76	12	0.12	1266.00	76125.00	88000	20240307	-34.43	54200	20241209	6.46	88000	-34.43	20240307	54200	6.46	20241209	88000	-34.43	20240307	54200	6.46	20241209	0.44	N	170900	5000	458 억	1908062	N	N	7	N	N
23	20241227	110929	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57800	-1600	5	-2.69	415412200	7089	40.04	59100	59600	57700	77200	41600	59400	58599.55	20.80	0	-507	60666	60032	59266	58632	57866	59650	58250	459	17800	5000	43950	100	1	9172890	5302	45.66	0.76	12	0.08	1266.00	76125.00	88000	20240307	-34.32	54200	20241209	6.64	88000	-34.32	20240307	54200	6.64	20241209	88000	-34.32	20240307	54200	6.64	20241209	0.44	N	170900	5000	458 억	1908062	N	N	7	N	N
24	20241227	100928	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59300	-100	5	-0.17	223248000	3793	21.42	59100	59600	58200	77200	41600	59400	58857.90	20.80	0	-350	60666	60032	59266	58632	57866	59650	58250	459	17800	5000	43950	100	1	9172890	5440	46.84	0.78	12	0.04	1266.00	76125.00	88000	20240307	-32.61	54200	20241209	9.41	88000	-32.61	20240307	54200	9.41	20241209	88000	-32.61	20240307	54200	9.41	20241209	0.44	N	170900	5000	458 억	1908062	N	N	7	N	N
25	20241227	090933	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58700	-700	5	-1.18	16524600	282	1.59	59100	59100	58400	77200	41600	59400	58597.87	20.80	0	-112	60666	60032	59266	58632	57866	59650	58250	459	17800	5000	43950	100	1	9172890	5384	46.37	0.77	12	0.00	1266.00	76125.00	88000	20240307	-33.30	54200	20241209	8.30	88000	-33.30	20240307	54200	8.30	20241209	88000	-33.30	20240307	54200	8.30	20241209	0.44	N	170900	5000	458 억	1908062	N	N	7	N	N
26	20241226	160925	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59400	-100	5	-0.17	1044492500	17587	195.52	59500	59900	58500	77300	41700	59500	59390.03	20.85	0	-2763	60966	60232	59666	58932	58366	59950	58650	459	17800	5000	44030	100	1	9172890	5449	46.92	0.78	12	0.19	1266.00	76125.00	88000	20240307	-32.50	54200	20241209	9.59	88000	-32.50	20240307	54200	9.59	20241209	88000	-32.50	20240307	54200	9.59	20241209	0.43	N	170900	5000	458 억	1912443	N	N	7	N	N
27	20241226	150922	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58800	-700	5	-1.18	875283100	14735	163.81	59500	59900	58500	77300	41700	59500	59401.64	20.85	0	-2159	60966	60232	59666	58932	58366	59950	58650	459	17800	5000	44030	100	1	9172890	5394	46.45	0.77	12	0.16	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.43	N	170900	5000	458 억	1912443	N	N	57	N	N
28	20241226	140923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59400	-100	5	-0.17	652259200	10950	121.73	59500	59900	59200	77300	41700	59500	59567.05	20.85	0	-1100	60966	60232	59666	58932	58366	59950	58650	459	17800	5000	44030	100	1	9172890	5449	46.92	0.78	12	0.12	1266.00	76125.00	88000	20240307	-32.50	54200	20241209	9.59	88000	-32.50	20240307	54200	9.59	20241209	88000	-32.50	20240307	54200	9.59	20241209	0.43	N	170900	5000	458 억	1912443	N	N	57	N	N
29	20241226	130923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59500	0	3	0.00	443617700	7439	82.70	59500	59900	59400	77300	41700	59500	59634.05	20.85	0	-43	60966	60232	59666	58932	58366	59950	58650	459	17800	5000	44030	100	1	9172890	5458	47.00	0.78	12	0.08	1266.00	76125.00	88000	20240307	-32.39	54200	20241209	9.78	88000	-32.39	20240307	54200	9.78	20241209	88000	-32.39	20240307	54200	9.78	20241209	0.43	N	170900	5000	458 억	1912443	N	N	57	N	N
30	20241226	120921	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59700	200	2	0.34	355304900	5958	66.24	59500	59900	59400	77300	41700	59500	59634.93	20.85	0	397	60966	60232	59666	58932	58366	59950	58650	459	17800	5000	44030	100	1	9172890	5476	47.16	0.78	12	0.06	1266.00	76125.00	88000	20240307	-32.16	54200	20241209	10.15	88000	-32.16	20240307	54200	10.15	20241209	88000	-32.16	20240307	54200	10.15	20241209	0.43	N	170900	5000	458 억	1912443	N	N	57	N	N
31	20241226	110920	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59700	200	2	0.34	299896200	5031	55.93	59500	59900	59400	77300	41700	59500	59609.66	20.85	0	149	60966	60232	59666	58932	58366	59950	58650	459	17800	5000	44030	100	1	9172890	5476	47.16	0.78	12	0.05	1266.00	76125.00	88000	20240307	-32.16	54200	20241209	10.15	88000	-32.16	20240307	54200	10.15	20241209	88000	-32.16	20240307	54200	10.15	20241209	0.43	N	170900	5000	458 억	1912443	N	N	57	N	N
32	20241226	100923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59400	-100	5	-0.17	163276200	2738	30.44	59500	59900	59400	77300	41700	59500	59633.38	20.85	0	-962	60966	60232	59666	58932	58366	59950	58650	459	17800	5000	44030	100	1	9172890	5449	46.92	0.78	12	0.03	1266.00	76125.00	88000	20240307	-32.50	54200	20241209	9.59	88000	-32.50	20240307	54200	9.59	20241209	88000	-32.50	20240307	54200	9.59	20241209	0.43	N	170900	5000	458 억	1912443	N	N	57	N	N
33	20241226	090923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59800	300	2	0.50	2689000	45	0.50	59500	59900	59500	77300	41700	59500	59755.56	20.85	0	-19	60966	60232	59666	58932	58366	59950	58650	459	17800	5000	44030	100	1	9172890	5485	47.24	0.79	12	0.00	1266.00	76125.00	88000	20240307	-32.05	54200	20241209	10.33	88000	-32.05	20240307	54200	10.33	20241209	88000	-32.05	20240307	54200	10.33	20241209	0.43	N	170900	5000	458 억	1912443	N	N	57	N	N
34	20241224	160922	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59500	-500	5	-0.83	528270000	8864	56.81	60400	60400	59100	78000	42000	60000	59597.31	20.84	0	709	61866	60932	60066	59132	58266	60500	58700	459	18000	5000	44400	100	1	9172890	5458	47.00	0.78	12	0.10	1266.00	76125.00	88000	20240307	-32.39	54200	20241209	9.78	88000	-32.39	20240307	54200	9.78	20241209	88000	-32.39	20240307	54200	9.78	20241209	0.43	N	170900	5000	458 억	1911643	N	N	57	N	N
35	20241224	150921	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60000	0	3	0.00	442543200	7428	47.60	60400	60400	59100	78000	42000	60000	59577.71	20.84	0	799	61866	60932	60066	59132	58266	60500	58700	459	18000	5000	44400	100	1	9172890	5504	47.39	0.79	12	0.08	1266.00	76125.00	88000	20240307	-31.82	54200	20241209	10.70	88000	-31.82	20240307	54200	10.70	20241209	88000	-31.82	20240307	54200	10.70	20241209	0.43	N	170900	5000	458 억	1911643	N	N	9	N	N
36	20241224	140919	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59400	-600	5	-1.00	235733600	3966	25.42	60400	60400	59100	78000	42000	60000	59438.63	20.84	0	-196	61866	60932	60066	59132	58266	60500	58700	459	18000	5000	44400	100	1	9172890	5449	46.92	0.78	12	0.04	1266.00	76125.00	88000	20240307	-32.50	54200	20241209	9.59	88000	-32.50	20240307	54200	9.59	20241209	88000	-32.50	20240307	54200	9.59	20241209	0.43	N	170900	5000	458 억	1911643	N	N	9	N	N
37	20241224	130921	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59400	-600	5	-1.00	201663300	3394	21.75	60400	60400	59100	78000	42000	60000	59417.59	20.84	0	-425	61866	60932	60066	59132	58266	60500	58700	459	18000	5000	44400	100	1	9172890	5449	46.92	0.78	12	0.04	1266.00	76125.00	88000	20240307	-32.50	54200	20241209	9.59	88000	-32.50	20240307	54200	9.59	20241209	88000	-32.50	20240307	54200	9.59	20241209	0.43	N	170900	5000	458 억	1911643	N	N	9	N	N
38	20241224	120920	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59300	-700	5	-1.17	164772000	2772	17.76	60400	60400	59100	78000	42000	60000	59441.56	20.84	0	-548	61866	60932	60066	59132	58266	60500	58700	459	18000	5000	44400	100	1	9172890	5440	46.84	0.78	12	0.03	1266.00	76125.00	88000	20240307	-32.61	54200	20241209	9.41	88000	-32.61	20240307	54200	9.41	20241209	88000	-32.61	20240307	54200	9.41	20241209	0.43	N	170900	5000	458 억	1911643	N	N	9	N	N
39	20241224	110923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59300	-700	5	-1.17	122779300	2064	13.23	60400	60400	59100	78000	42000	60000	59486.09	20.84	0	-621	61866	60932	60066	59132	58266	60500	58700	459	18000	5000	44400	100	1	9172890	5440	46.84	0.78	12	0.02	1266.00	76125.00	88000	20240307	-32.61	54200	20241209	9.41	88000	-32.61	20240307	54200	9.41	20241209	88000	-32.61	20240307	54200	9.41	20241209	0.43	N	170900	5000	458 억	1911643	N	N	9	N	N
40	20241224	100921	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59100	-900	5	-1.50	87524800	1469	9.41	60400	60400	59100	78000	42000	60000	59581.21	20.84	0	-484	61866	60932	60066	59132	58266	60500	58700	459	18000	5000	44400	100	1	9172890	5421	46.68	0.78	12	0.02	1266.00	76125.00	88000	20240307	-32.84	54200	20241209	9.04	88000	-32.84	20240307	54200	9.04	20241209	88000	-32.84	20240307	54200	9.04	20241209	0.43	N	170900	5000	458 억	1911643	N	N	9	N	N
41	20241224	090925	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59900	-100	5	-0.17	15468900	258	1.65	60400	60400	59900	78000	42000	60000	59956.98	20.84	0	-53	61866	60932	60066	59132	58266	60500	58700	459	18000	5000	44400	100	1	9172890	5495	47.31	0.79	12	0.00	1266.00	76125.00	88000	20240307	-31.93	54200	20241209	10.52	88000	-31.93	20240307	54200	10.52	20241209	88000	-31.93	20240307	54200	10.52	20241209	0.43	N	170900	5000	458 억	1911643	N	N	9	N	N
42	20241223	160913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60000	-100	5	-0.17	935090000	15604	64.17	60500	61000	59200	78100	42100	60100	59926.26	20.87	0	-3078	61766	60932	60266	59432	58766	60850	59350	459	18000	5000	44470	100	1	9172890	5504	47.39	0.79	12	0.17	1266.00	76125.00	88000	20240307	-31.82	54200	20241209	10.70	88000	-31.82	20240307	54200	10.70	20241209	88000	-31.82	20240307	54200	10.70	20241209	0.41	N	170900	5000	458 억	1914774	N	N	9	N	N
43	20241223	150918	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60100	0	3	0.00	859412600	14344	58.99	60500	61000	59200	78100	42100	60100	59914.43	20.87	0	-2804	61766	60932	60266	59432	58766	60850	59350	459	18000	5000	44470	100	1	9172890	5513	47.47	0.79	12	0.16	1266.00	76125.00	88000	20240307	-31.70	54200	20241209	10.89	88000	-31.70	20240307	54200	10.89	20241209	88000	-31.70	20240307	54200	10.89	20241209	0.41	N	170900	5000	458 억	1914774	N	N	10	N	N
44	20241223	140913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60100	0	3	0.00	721396300	12049	49.55	60500	61000	59200	78100	42100	60100	59871.88	20.87	0	-2474	61766	60932	60266	59432	58766	60850	59350	459	18000	5000	44470	100	1	9172890	5513	47.47	0.79	12	0.13	1266.00	76125.00	88000	20240307	-31.70	54200	20241209	10.89	88000	-31.70	20240307	54200	10.89	20241209	88000	-31.70	20240307	54200	10.89	20241209	0.41	N	170900	5000	458 억	1914774	N	N	10	N	N
45	20241223	130913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60000	-100	5	-0.17	592800400	9910	40.76	60500	61000	59200	78100	42100	60100	59818.41	20.87	0	-2620	61766	60932	60266	59432	58766	60850	59350	459	18000	5000	44470	100	1	9172890	5504	47.39	0.79	12	0.11	1266.00	76125.00	88000	20240307	-31.82	54200	20241209	10.70	88000	-31.82	20240307	54200	10.70	20241209	88000	-31.82	20240307	54200	10.70	20241209	0.41	N	170900	5000	458 억	1914774	N	N	10	N	N
46	20241223	120915	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59400	-700	5	-1.16	429391500	7178	29.52	60500	61000	59200	78100	42100	60100	59820.49	20.87	0	-1876	61766	60932	60266	59432	58766	60850	59350	459	18000	5000	44470	100	1	9172890	5449	46.92	0.78	12	0.08	1266.00	76125.00	88000	20240307	-32.50	54200	20241209	9.59	88000	-32.50	20240307	54200	9.59	20241209	88000	-32.50	20240307	54200	9.59	20241209	0.41	N	170900	5000	458 억	1914774	N	N	10	N	N
47	20241223	110914	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59500	-600	5	-1.00	338732400	5651	23.24	60500	61000	59300	78100	42100	60100	59942.03	20.87	0	-1465	61766	60932	60266	59432	58766	60850	59350	459	18000	5000	44470	100	1	9172890	5458	47.00	0.78	12	0.06	1266.00	76125.00	88000	20240307	-32.39	54200	20241209	9.78	88000	-32.39	20240307	54200	9.78	20241209	88000	-32.39	20240307	54200	9.78	20241209	0.41	N	170900	5000	458 억	1914774	N	N	10	N	N
48	20241223	100908	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60100	0	3	0.00	127560600	2118	8.71	60500	61000	60000	78100	42100	60100	60226.91	20.87	0	-436	61766	60932	60266	59432	58766	60850	59350	459	18000	5000	44470	100	1	9172890	5513	47.47	0.79	12	0.02	1266.00	76125.00	88000	20240307	-31.70	54200	20241209	10.89	88000	-31.70	20240307	54200	10.89	20241209	88000	-31.70	20240307	54200	10.89	20241209	0.41	N	170900	5000	458 억	1914774	N	N	10	N	N
49	20241223	090912	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60600	500	2	0.83	16589600	274	1.13	60500	61000	60400	78100	42100	60100	60545.99	20.87	0	155	61766	60932	60266	59432	58766	60850	59350	459	18000	5000	44470	100	1	9172890	5559	47.87	0.80	12	0.00	1266.00	76125.00	88000	20240307	-31.14	54200	20241209	11.81	88000	-31.14	20240307	54200	11.81	20241209	88000	-31.14	20240307	54200	11.81	20241209	0.41	N	170900	5000	458 억	1914774	N	N	10	N	N
50	20241220	160908	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60100	-300	5	-0.50	1469615200	24278	114.00	60100	61100	59600	78500	42300	60400	60546.86	20.91	0	553	61666	61032	60266	59632	58866	60650	59250	459	18100	5000	44690	100	1	9172890	5513	47.47	0.79	12	0.26	1266.00	76125.00	88000	20240307	-31.70	54200	20241209	10.89	88000	-31.70	20240307	54200	10.89	20241209	88000	-31.70	20240307	54200	10.89	20241209	0.42	N	170900	5000	458 억	1918427	N	N	9	N	N
51	20241220	150912	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60200	-200	5	-0.33	1299768100	21459	100.77	60100	61100	59600	78500	42300	60400	60569.84	20.91	0	1144	61666	61032	60266	59632	58866	60650	59250	459	18100	5000	44690	100	1	9172890	5522	47.55	0.79	12	0.23	1266.00	76125.00	88000	20240307	-31.59	54200	20241209	11.07	88000	-31.59	20240307	54200	11.07	20241209	88000	-31.59	20240307	54200	11.07	20241209	0.42	N	170900	5000	458 억	1918427	N	N	6	N	N
52	20241220	140910	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60800	400	2	0.66	1158343800	19122	89.79	60100	61100	59600	78500	42300	60400	60576.50	20.91	0	1854	61666	61032	60266	59632	58866	60650	59250	459	18100	5000	44690	100	1	9172890	5577	48.03	0.80	12	0.21	1266.00	76125.00	88000	20240307	-30.91	54200	20241209	12.18	88000	-30.91	20240307	54200	12.18	20241209	88000	-30.91	20240307	54200	12.18	20241209	0.42	N	170900	5000	458 억	1918427	N	N	6	N	N
53	20241220	130909	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60500	100	2	0.17	927520100	15306	71.87	60100	61100	59600	78500	42300	60400	60598.46	20.91	0	1212	61666	61032	60266	59632	58866	60650	59250	459	18100	5000	44690	100	1	9172890	5550	47.79	0.79	12	0.17	1266.00	76125.00	88000	20240307	-31.25	54200	20241209	11.62	88000	-31.25	20240307	54200	11.62	20241209	88000	-31.25	20240307	54200	11.62	20241209	0.42	N	170900	5000	458 억	1918427	N	N	6	N	N
54	20241220	120908	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60800	400	2	0.66	693560300	11443	53.73	60100	61100	59600	78500	42300	60400	60610.01	20.91	0	909	61666	61032	60266	59632	58866	60650	59250	459	18100	5000	44690	100	1	9172890	5577	48.03	0.80	12	0.12	1266.00	76125.00	88000	20240307	-30.91	54200	20241209	12.18	88000	-30.91	20240307	54200	12.18	20241209	88000	-30.91	20240307	54200	12.18	20241209	0.42	N	170900	5000	458 억	1918427	N	N	6	N	N
55	20241220	110907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60800	400	2	0.66	537212900	8875	41.67	60100	61000	59600	78500	42300	60400	60531.03	20.91	0	1825	61666	61032	60266	59632	58866	60650	59250	459	18100	5000	44690	100	1	9172890	5577	48.03	0.80	12	0.10	1266.00	76125.00	88000	20240307	-30.91	54200	20241209	12.18	88000	-30.91	20240307	54200	12.18	20241209	88000	-30.91	20240307	54200	12.18	20241209	0.42	N	170900	5000	458 억	1918427	N	N	6	N	N
56	20241220	100909	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60700	300	2	0.50	348439700	5773	27.11	60100	61000	59600	78500	42300	60400	60356.78	20.91	0	2090	61666	61032	60266	59632	58866	60650	59250	459	18100	5000	44690	100	1	9172890	5568	47.95	0.80	12	0.06	1266.00	76125.00	88000	20240307	-31.02	54200	20241209	11.99	88000	-31.02	20240307	54200	11.99	20241209	88000	-31.02	20240307	54200	11.99	20241209	0.42	N	170900	5000	458 억	1918427	N	N	6	N	N
57	20241220	090910	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59700	-700	5	-1.16	70267800	1175	5.52	60100	60300	59600	78500	42300	60400	59802.38	20.91	0	-69	61666	61032	60266	59632	58866	60650	59250	459	18100	5000	44690	100	1	9172890	5476	47.16	0.78	12	0.01	1266.00	76125.00	88000	20240307	-32.16	54200	20241209	10.15	88000	-32.16	20240307	54200	10.15	20241209	88000	-32.16	20240307	54200	10.15	20241209	0.42	N	170900	5000	458 억	1918427	N	N	6	N	N
58	20241219	160906	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60400	-1100	5	-1.79	1272496800	21184	90.36	60500	60900	59500	79900	43100	61500	60063.49	21.02	0	-8929	63233	62366	60633	59766	58033	62800	60200	459	18400	5000	45510	100	1	9172890	5540	47.71	0.79	12	0.23	1266.00	76125.00	88000	20240307	-31.36	54200	20241209	11.44	88000	-31.36	20240307	54200	11.44	20241209	88000	-31.36	20240307	54200	11.44	20241209	0.41	N	170900	5000	458 억	1928213	N	N	6	N	N
59	20241219	150905	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60200	-1300	5	-2.11	1124119300	18726	79.87	60500	60900	59500	79900	43100	61500	60026.33	21.02	0	-7711	63233	62366	60633	59766	58033	62800	60200	459	18400	5000	45510	100	1	9172890	5522	47.55	0.79	12	0.20	1266.00	76125.00	88000	20240307	-31.59	54200	20241209	11.07	88000	-31.59	20240307	54200	11.07	20241209	88000	-31.59	20240307	54200	11.07	20241209	0.41	N	170900	5000	458 억	1928213	N	N	1	N	N
60	20241219	140906	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60200	-1300	5	-2.11	894250000	14905	63.57	60500	60900	59500	79900	43100	61500	59992.09	21.02	0	-4922	63233	62366	60633	59766	58033	62800	60200	459	18400	5000	45510	100	1	9172890	5522	47.55	0.79	12	0.16	1266.00	76125.00	88000	20240307	-31.59	54200	20241209	11.07	88000	-31.59	20240307	54200	11.07	20241209	88000	-31.59	20240307	54200	11.07	20241209	0.41	N	170900	5000	458 억	1928213	N	N	1	N	N
61	20241219	130905	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60000	-1500	5	-2.44	819070500	13654	58.24	60500	60900	59500	79900	43100	61500	59982.59	21.02	0	-4345	63233	62366	60633	59766	58033	62800	60200	459	18400	5000	45510	100	1	9172890	5504	47.39	0.79	12	0.15	1266.00	76125.00	88000	20240307	-31.82	54200	20241209	10.70	88000	-31.82	20240307	54200	10.70	20241209	88000	-31.82	20240307	54200	10.70	20241209	0.41	N	170900	5000	458 억	1928213	N	N	1	N	N
62	20241219	120907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60000	-1500	5	-2.44	758570600	12644	53.93	60500	60900	59500	79900	43100	61500	59989.13	21.02	0	-3930	63233	62366	60633	59766	58033	62800	60200	459	18400	5000	45510	100	1	9172890	5504	47.39	0.79	12	0.14	1266.00	76125.00	88000	20240307	-31.82	54200	20241209	10.70	88000	-31.82	20240307	54200	10.70	20241209	88000	-31.82	20240307	54200	10.70	20241209	0.41	N	170900	5000	458 억	1928213	N	N	1	N	N
63	20241219	110905	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59800	-1700	5	-2.76	575632300	9578	40.85	60500	60900	59500	79900	43100	61500	60092.81	21.02	0	-3719	63233	62366	60633	59766	58033	62800	60200	459	18400	5000	45510	100	1	9172890	5485	47.24	0.79	12	0.10	1266.00	76125.00	88000	20240307	-32.05	54200	20241209	10.33	88000	-32.05	20240307	54200	10.33	20241209	88000	-32.05	20240307	54200	10.33	20241209	0.41	N	170900	5000	458 억	1928213	N	N	1	N	N
64	20241219	100856	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60200	-1300	5	-2.11	356974600	5921	25.25	60500	60900	59900	79900	43100	61500	60280.31	21.02	0	-1771	63233	62366	60633	59766	58033	62800	60200	459	18400	5000	45510	100	1	9172890	5522	47.55	0.79	12	0.06	1266.00	76125.00	88000	20240307	-31.59	54200	20241209	11.07	88000	-31.59	20240307	54200	11.07	20241209	88000	-31.59	20240307	54200	11.07	20241209	0.41	N	170900	5000	458 억	1928213	N	N	1	N	N
65	20241219	090907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60300	-1200	5	-1.95	116445200	1928	8.22	60500	60900	60100	79900	43100	61500	60370.53	21.02	0	553	63233	62366	60633	59766	58033	62800	60200	459	18400	5000	45510	100	1	9172890	5531	47.63	0.79	12	0.02	1266.00	76125.00	88000	20240307	-31.48	54200	20241209	11.25	88000	-31.48	20240307	54200	11.25	20241209	88000	-31.48	20240307	54200	11.25	20241209	0.41	N	170900	5000	458 억	1928213	N	N	1	N	N
66	20241218	160901	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	61500	2000	2	3.36	1415409600	23394	172.99	59700	61500	58900	77300	41700	59500	60494.07	21.05	0	-2658	60566	60032	59166	58632	57766	59600	58200	459	17800	5000	44030	100	1	9172890	5641	48.58	0.81	12	0.26	1266.00	76125.00	88000	20240307	-30.11	54200	20241209	13.47	88000	-30.11	20240307	54200	13.47	20241209	88000	-30.11	20240307	54200	13.47	20241209	0.43	N	170900	5000	458 억	1930915	N	N	1	N	N
67	20241218	150906	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60800	1300	2	2.18	1112236600	18451	136.44	59700	61200	58900	77300	41700	59500	60280.56	21.05	0	-1742	60566	60032	59166	58632	57766	59600	58200	459	17800	5000	44030	100	1	9172890	5577	48.03	0.80	12	0.20	1266.00	76125.00	88000	20240307	-30.91	54200	20241209	12.18	88000	-30.91	20240307	54200	12.18	20241209	88000	-30.91	20240307	54200	12.18	20241209	0.43	N	170900	5000	458 억	1930915	N	N	18	N	N
68	20241218	140903	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60600	1100	2	1.85	796393100	13253	98.00	59700	60700	58900	77300	41700	59500	60091.53	21.05	0	-767	60566	60032	59166	58632	57766	59600	58200	459	17800	5000	44030	100	1	9172890	5559	47.87	0.80	12	0.14	1266.00	76125.00	88000	20240307	-31.14	54200	20241209	11.81	88000	-31.14	20240307	54200	11.81	20241209	88000	-31.14	20240307	54200	11.81	20241209	0.43	N	170900	5000	458 억	1930915	N	N	18	N	N
69	20241218	130905	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60400	900	2	1.51	622458300	10376	76.73	59700	60500	58900	77300	41700	59500	59990.20	21.05	0	-1057	60566	60032	59166	58632	57766	59600	58200	459	17800	5000	44030	100	1	9172890	5540	47.71	0.79	12	0.11	1266.00	76125.00	88000	20240307	-31.36	54200	20241209	11.44	88000	-31.36	20240307	54200	11.44	20241209	88000	-31.36	20240307	54200	11.44	20241209	0.43	N	170900	5000	458 억	1930915	N	N	18	N	N
70	20241218	120856	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60300	800	2	1.34	450192400	7522	55.62	59700	60400	58900	77300	41700	59500	59850.09	21.05	0	-384	60566	60032	59166	58632	57766	59600	58200	459	17800	5000	44030	100	1	9172890	5531	47.63	0.79	12	0.08	1266.00	76125.00	88000	20240307	-31.48	54200	20241209	11.25	88000	-31.48	20240307	54200	11.25	20241209	88000	-31.48	20240307	54200	11.25	20241209	0.43	N	170900	5000	458 억	1930915	N	N	18	N	N
71	20241218	110904	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59800	300	2	0.50	292839300	4908	36.29	59700	60200	58900	77300	41700	59500	59665.71	21.05	0	-202	60566	60032	59166	58632	57766	59600	58200	459	17800	5000	44030	100	1	9172890	5485	47.24	0.79	12	0.05	1266.00	76125.00	88000	20240307	-32.05	54200	20241209	10.33	88000	-32.05	20240307	54200	10.33	20241209	88000	-32.05	20240307	54200	10.33	20241209	0.43	N	170900	5000	458 억	1930915	N	N	18	N	N
72	20241218	100904	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59900	400	2	0.67	211142800	3545	26.21	59700	60200	58900	77300	41700	59500	59560.73	21.05	0	-141	60566	60032	59166	58632	57766	59600	58200	459	17800	5000	44030	100	1	9172890	5495	47.31	0.79	12	0.04	1266.00	76125.00	88000	20240307	-31.93	54200	20241209	10.52	88000	-31.93	20240307	54200	10.52	20241209	88000	-31.93	20240307	54200	10.52	20241209	0.43	N	170900	5000	458 억	1930915	N	N	18	N	N
73	20241218	090907	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59100	-400	5	-0.67	13948600	234	1.73	59700	59700	59100	77300	41700	59500	59609.40	21.05	0	-76	60566	60032	59166	58632	57766	59600	58200	459	17800	5000	44030	100	1	9172890	5421	46.68	0.78	12	0.00	1266.00	76125.00	88000	20240307	-32.84	54200	20241209	9.04	88000	-32.84	20240307	54200	9.04	20241209	88000	-32.84	20240307	54200	9.04	20241209	0.43	N	170900	5000	458 억	1930915	N	N	18	N	N
74	20241217	160900	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59500	-100	5	-0.17	798696700	13519	86.33	59600	59700	58300	77400	41800	59600	59079.57	21.11	0	-5117	60866	60232	58966	58332	57066	60550	58650	459	17800	5000	44100	100	1	9172890	5458	47.00	0.78	12	0.15	1266.00	76125.00	88000	20240307	-32.39	54200	20241209	9.78	88000	-32.39	20240307	54200	9.78	20241209	88000	-32.39	20240307	54200	9.78	20241209	0.43	N	170900	5000	458 억	1936676	N	N	18	N	N
75	20241217	150904	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58900	-700	5	-1.17	701913000	11889	75.92	59600	59700	58300	77400	41800	59600	59038.86	21.11	0	-4646	60866	60232	58966	58332	57066	60550	58650	459	17800	5000	44100	100	1	9172890	5403	46.52	0.77	12	0.13	1266.00	76125.00	88000	20240307	-33.07	54200	20241209	8.67	88000	-33.07	20240307	54200	8.67	20241209	88000	-33.07	20240307	54200	8.67	20241209	0.43	N	170900	5000	458 억	1936676	N	N	92	N	N
76	20241217	140855	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59100	-500	5	-0.84	645885700	10941	69.87	59600	59700	58300	77400	41800	59600	59033.52	21.11	0	-3985	60866	60232	58966	58332	57066	60550	58650	459	17800	5000	44100	100	1	9172890	5421	46.68	0.78	12	0.12	1266.00	76125.00	88000	20240307	-32.84	54200	20241209	9.04	88000	-32.84	20240307	54200	9.04	20241209	88000	-32.84	20240307	54200	9.04	20241209	0.43	N	170900	5000	458 억	1936676	N	N	92	N	N
77	20241217	130851	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59100	-500	5	-0.84	551309300	9342	59.66	59600	59700	58300	77400	41800	59600	59014.05	21.11	0	-3132	60866	60232	58966	58332	57066	60550	58650	459	17800	5000	44100	100	1	9172890	5421	46.68	0.78	12	0.10	1266.00	76125.00	88000	20240307	-32.84	54200	20241209	9.04	88000	-32.84	20240307	54200	9.04	20241209	88000	-32.84	20240307	54200	9.04	20241209	0.43	N	170900	5000	458 억	1936676	N	N	92	N	N
78	20241217	120838	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59500	-100	5	-0.17	468773900	7949	50.76	59600	59700	58300	77400	41800	59600	58972.69	21.11	0	-2420	60866	60232	58966	58332	57066	60550	58650	459	17800	5000	44100	100	1	9172890	5458	47.00	0.78	12	0.09	1266.00	76125.00	88000	20240307	-32.39	54200	20241209	9.78	88000	-32.39	20240307	54200	9.78	20241209	88000	-32.39	20240307	54200	9.78	20241209	0.43	N	170900	5000	458 억	1936676	N	N	92	N	N
79	20241217	110841	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59300	-300	5	-0.50	372040900	6325	40.39	59600	59600	58300	77400	41800	59600	58820.70	21.11	0	-1769	60866	60232	58966	58332	57066	60550	58650	459	17800	5000	44100	100	1	9172890	5440	46.84	0.78	12	0.07	1266.00	76125.00	88000	20240307	-32.61	54200	20241209	9.41	88000	-32.61	20240307	54200	9.41	20241209	88000	-32.61	20240307	54200	9.41	20241209	0.43	N	170900	5000	458 억	1936676	N	N	92	N	N
80	20241217	100853	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58600	-1000	5	-1.68	235349900	4011	25.61	59600	59600	58300	77400	41800	59600	58676.12	21.11	0	-1727	60866	60232	58966	58332	57066	60550	58650	459	17800	5000	44100	100	1	9172890	5375	46.29	0.77	12	0.04	1266.00	76125.00	88000	20240307	-33.41	54200	20241209	8.12	88000	-33.41	20240307	54200	8.12	20241209	88000	-33.41	20240307	54200	8.12	20241209	0.43	N	170900	5000	458 억	1936676	N	N	92	N	N
81	20241217	090901	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58800	-800	5	-1.34	27039100	459	2.93	59600	59600	58700	77400	41800	59600	58908.71	21.11	0	-340	60866	60232	58966	58332	57066	60550	58650	459	17800	5000	44100	100	1	9172890	5394	46.45	0.77	12	0.01	1266.00	76125.00	88000	20240307	-33.18	54200	20241209	8.49	88000	-33.18	20240307	54200	8.49	20241209	88000	-33.18	20240307	54200	8.49	20241209	0.43	N	170900	5000	458 억	1936676	N	N	92	N	N
82	20241216	160852	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59600	1800	2	3.11	906920400	15470	104.15	58000	59600	57700	75100	40500	57800	58617.22	21.11	0	2466	58600	58200	57600	57200	56600	58400	57400	459	17300	5000	42770	100	1	9172890	5467	47.08	0.78	12	0.17	1266.00	76125.00	88000	20240307	-32.27	54200	20241209	9.96	88000	-32.27	20240307	54200	9.96	20241209	88000	-32.27	20240307	54200	9.96	20241209	0.44	N	170900	5000	458 억	1936091	N	N	92	N	N
83	20241216	150902	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58500	700	2	1.21	745235500	12748	85.82	58000	59200	57700	75100	40500	57800	58459.01	21.11	0	2986	58600	58200	57600	57200	56600	58400	57400	459	17300	5000	42770	100	1	9172890	5366	46.21	0.77	12	0.14	1266.00	76125.00	88000	20240307	-33.52	54200	20241209	7.93	88000	-33.52	20240307	54200	7.93	20241209	88000	-33.52	20240307	54200	7.93	20241209	0.44	N	170900	5000	458 억	1936091	N	N	194	N	N
84	20241216	140900	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58900	1100	2	1.90	539602600	9262	62.35	58000	58900	57700	75100	40500	57800	58259.84	21.11	0	3065	58600	58200	57600	57200	56600	58400	57400	459	17300	5000	42770	100	1	9172890	5403	46.52	0.77	12	0.10	1266.00	76125.00	88000	20240307	-33.07	54200	20241209	8.67	88000	-33.07	20240307	54200	8.67	20241209	88000	-33.07	20240307	54200	8.67	20241209	0.44	N	170900	5000	458 억	1936091	N	N	194	N	N
85	20241216	130902	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58300	500	2	0.87	361566700	6224	41.90	58000	58800	57700	75100	40500	57800	58092.34	21.11	0	795	58600	58200	57600	57200	56600	58400	57400	459	17300	5000	42770	100	1	9172890	5348	46.05	0.77	12	0.07	1266.00	76125.00	88000	20240307	-33.75	54200	20241209	7.56	88000	-33.75	20240307	54200	7.56	20241209	88000	-33.75	20240307	54200	7.56	20241209	0.44	N	170900	5000	458 억	1936091	N	N	194	N	N
86	20241216	120901	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58300	500	2	0.87	328934000	5664	38.13	58000	58800	57700	75100	40500	57800	58074.51	21.11	0	540	58600	58200	57600	57200	56600	58400	57400	459	17300	5000	42770	100	1	9172890	5348	46.05	0.77	12	0.06	1266.00	76125.00	88000	20240307	-33.75	54200	20241209	7.56	88000	-33.75	20240307	54200	7.56	20241209	88000	-33.75	20240307	54200	7.56	20241209	0.44	N	170900	5000	458 억	1936091	N	N	194	N	N
87	20241216	110900	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58000	200	2	0.35	288737200	4973	33.48	58000	58800	57700	75100	40500	57800	58060.97	21.11	0	207	58600	58200	57600	57200	56600	58400	57400	459	17300	5000	42770	100	1	9172890	5320	45.81	0.76	12	0.05	1266.00	76125.00	88000	20240307	-34.09	54200	20241209	7.01	88000	-34.09	20240307	54200	7.01	20241209	88000	-34.09	20240307	54200	7.01	20241209	0.44	N	170900	5000	458 억	1936091	N	N	194	N	N
88	20241216	100901	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58000	200	2	0.35	234625200	4038	27.18	58000	58800	57700	75100	40500	57800	58104.31	21.11	0	-3	58600	58200	57600	57200	56600	58400	57400	459	17300	5000	42770	100	1	9172890	5320	45.81	0.76	12	0.04	1266.00	76125.00	88000	20240307	-34.09	54200	20241209	7.01	88000	-34.09	20240307	54200	7.01	20241209	88000	-34.09	20240307	54200	7.01	20241209	0.44	N	170900	5000	458 억	1936091	N	N	194	N	N
89	20241216	090901	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	58700	900	2	1.56	58698100	1005	6.77	58000	58800	57900	75100	40500	57800	58406.07	21.11	0	266	58600	58200	57600	57200	56600	58400	57400	459	17300	5000	42770	100	1	9172890	5384	46.37	0.77	12	0.01	1266.00	76125.00	88000	20240307	-33.30	54200	20241209	8.30	88000	-33.30	20240307	54200	8.30	20241209	88000	-33.30	20240307	54200	8.30	20241209	0.44	N	170900	5000	458 억	1936091	N	N	194	N	N
90	20241213	160853	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57800	400	2	0.70	852469300	14783	65.24	57400	58000	57000	74600	40200	57400	57664.97	21.08	0	3037	58533	57966	57233	56666	55933	58250	56950	459	17200	5000	42470	100	1	9172890	5302	45.66	0.76	12	0.16	1266.00	76125.00	88000	20240307	-34.32	54200	20241209	6.64	88000	-34.32	20240307	54200	6.64	20241209	88000	-34.32	20240307	54200	6.64	20241209	0.42	N	170900	5000	458 억	1933669	N	N	194	N	N
91	20241213	150859	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57600	200	2	0.35	764562900	13261	58.53	57400	58000	57000	74600	40200	57400	57655.00	21.08	0	3276	58533	57966	57233	56666	55933	58250	56950	459	17200	5000	42470	100	1	9172890	5284	45.50	0.76	12	0.14	1266.00	76125.00	88000	20240307	-34.55	54200	20241209	6.27	88000	-34.55	20240307	54200	6.27	20241209	88000	-34.55	20240307	54200	6.27	20241209	0.42	N	170900	5000	458 억	1933669	N	N	108	N	N
92	20241213	140859	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57700	300	2	0.52	669870900	11618	51.28	57400	58000	57000	74600	40200	57400	57658.02	21.08	0	3450	58533	57966	57233	56666	55933	58250	56950	459	17200	5000	42470	100	1	9172890	5293	45.58	0.76	12	0.13	1266.00	76125.00	88000	20240307	-34.43	54200	20241209	6.46	88000	-34.43	20240307	54200	6.46	20241209	88000	-34.43	20240307	54200	6.46	20241209	0.42	N	170900	5000	458 억	1933669	N	N	108	N	N
93	20241213	130859	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57800	400	2	0.70	538294100	9341	41.23	57400	58000	57000	74600	40200	57400	57627.03	21.08	0	2776	58533	57966	57233	56666	55933	58250	56950	459	17200	5000	42470	100	1	9172890	5302	45.66	0.76	12	0.10	1266.00	76125.00	88000	20240307	-34.32	54200	20241209	6.64	88000	-34.32	20240307	54200	6.64	20241209	88000	-34.32	20240307	54200	6.64	20241209	0.42	N	170900	5000	458 억	1933669	N	N	108	N	N
94	20241213	120900	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57900	500	2	0.87	453052600	7867	34.72	57400	58000	57000	74600	40200	57400	57588.99	21.08	0	1897	58533	57966	57233	56666	55933	58250	56950	459	17200	5000	42470	100	1	9172890	5311	45.73	0.76	12	0.09	1266.00	76125.00	88000	20240307	-34.20	54200	20241209	6.83	88000	-34.20	20240307	54200	6.83	20241209	88000	-34.20	20240307	54200	6.83	20241209	0.42	N	170900	5000	458 억	1933669	N	N	108	N	N
95	20241213	110857	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57500	100	2	0.17	272293200	4738	20.91	57400	57800	57000	74600	40200	57400	57470.07	21.08	0	661	58533	57966	57233	56666	55933	58250	56950	459	17200	5000	42470	100	1	9172890	5274	45.42	0.76	12	0.05	1266.00	76125.00	88000	20240307	-34.66	54200	20241209	6.09	88000	-34.66	20240307	54200	6.09	20241209	88000	-34.66	20240307	54200	6.09	20241209	0.42	N	170900	5000	458 억	1933669	N	N	108	N	N
96	20241213	100849	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57500	100	2	0.17	124194200	2164	9.55	57400	57800	57000	74600	40200	57400	57391.04	21.08	0	243	58533	57966	57233	56666	55933	58250	56950	459	17200	5000	42470	100	1	9172890	5274	45.42	0.76	12	0.02	1266.00	76125.00	88000	20240307	-34.66	54200	20241209	6.09	88000	-34.66	20240307	54200	6.09	20241209	88000	-34.66	20240307	54200	6.09	20241209	0.42	N	170900	5000	458 억	1933669	N	N	108	N	N
97	20241213	090859	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57400	0	3	0.00	36457400	638	2.82	57400	57500	57000	74600	40200	57400	57143.26	21.08	0	223	58533	57966	57233	56666	55933	58250	56950	459	17200	5000	42470	100	1	9172890	5265	45.34	0.75	12	0.01	1266.00	76125.00	88000	20240307	-34.77	54200	20241209	5.90	88000	-34.77	20240307	54200	5.90	20241209	88000	-34.77	20240307	54200	5.90	20241209	0.42	N	170900	5000	458 억	1933669	N	N	108	N	N
98	20241212	160859	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57400	800	2	1.41	1294815800	22648	157.43	56900	57800	56500	73500	39700	56600	57171.12	21.04	0	2060	58800	57700	56800	55700	54800	58250	56250	459	16900	5000	41880	100	1	9172502	5265	45.34	0.75	12	0.25	1266.00	76125.00	88000	20240307	-34.77	54200	20241209	5.90	88000	-34.77	20240307	54200	5.90	20241209	88000	-34.77	20240307	54200	5.90	20241209	0.43	N	170900	5000	458 억	1929657	N	N	108	N	N
99	20241212	150853	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57300	700	2	1.24	1193820900	20886	145.18	56900	57800	56500	73500	39700	56600	57158.91	21.04	0	1576	58800	57700	56800	55700	54800	58250	56250	459	16900	5000	41880	100	1	9172502	5256	45.26	0.75	12	0.23	1266.00	76125.00	88000	20240307	-34.89	54200	20241209	5.72	88000	-34.89	20240307	54200	5.72	20241209	88000	-34.89	20240307	54200	5.72	20241209	0.43	N	170900	5000	458 억	1929657	N	N	33	N	N
100	20241212	140851	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56700	100	2	0.18	910893100	15925	110.70	56900	57800	56500	73500	39700	56600	57198.94	21.04	0	718	58800	57700	56800	55700	54800	58250	56250	459	16900	5000	41880	100	1	9172502	5201	44.79	0.74	12	0.17	1266.00	76125.00	88000	20240307	-35.57	54200	20241209	4.61	88000	-35.57	20240307	54200	4.61	20241209	88000	-35.57	20240307	54200	4.61	20241209	0.43	N	170900	5000	458 억	1929657	N	N	33	N	N
101	20241212	130839	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56900	300	2	0.53	752479900	13133	91.29	56900	57800	56800	73500	39700	56600	57296.88	21.04	0	755	58800	57700	56800	55700	54800	58250	56250	459	16900	5000	41880	100	1	9172502	5219	44.94	0.75	12	0.14	1266.00	76125.00	88000	20240307	-35.34	54200	20241209	4.98	88000	-35.34	20240307	54200	4.98	20241209	88000	-35.34	20240307	54200	4.98	20241209	0.43	N	170900	5000	458 억	1929657	N	N	33	N	N
102	20241212	120836	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57000	400	2	0.71	671303100	11708	81.38	56900	57800	56800	73500	39700	56600	57337.13	21.04	0	1539	58800	57700	56800	55700	54800	58250	56250	459	16900	5000	41880	100	1	9172502	5228	45.02	0.75	12	0.13	1266.00	76125.00	88000	20240307	-35.23	54200	20241209	5.17	88000	-35.23	20240307	54200	5.17	20241209	88000	-35.23	20240307	54200	5.17	20241209	0.43	N	170900	5000	458 억	1929657	N	N	33	N	N
103	20241212	110847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57200	600	2	1.06	513213500	8953	62.23	56900	57600	56800	73500	39700	56600	57323.08	21.04	0	1548	58800	57700	56800	55700	54800	58250	56250	459	16900	5000	41880	100	1	9172502	5247	45.18	0.75	12	0.10	1266.00	76125.00	88000	20240307	-35.00	54200	20241209	5.54	88000	-35.00	20240307	54200	5.54	20241209	88000	-35.00	20240307	54200	5.54	20241209	0.43	N	170900	5000	458 억	1929657	N	N	33	N	N
104	20241212	100845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57500	900	2	1.59	439145000	7660	53.25	56900	57600	56800	73500	39700	56600	57329.63	21.04	0	1290	58800	57700	56800	55700	54800	58250	56250	459	16900	5000	41880	100	1	9172502	5274	45.42	0.76	12	0.08	1266.00	76125.00	88000	20240307	-34.66	54200	20241209	6.09	88000	-34.66	20240307	54200	6.09	20241209	88000	-34.66	20240307	54200	6.09	20241209	0.43	N	170900	5000	458 억	1929657	N	N	33	N	N
105	20241212	090852	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57500	900	2	1.59	88394900	1545	10.74	56900	57500	56800	73500	39700	56600	57213.53	21.04	0	1190	58800	57700	56800	55700	54800	58250	56250	459	16900	5000	41880	100	1	9172502	5274	45.42	0.76	12	0.02	1266.00	76125.00	88000	20240307	-34.66	54200	20241209	6.09	88000	-34.66	20240307	54200	6.09	20241209	88000	-34.66	20240307	54200	6.09	20241209	0.43	N	170900	5000	458 억	1929657	N	N	33	N	N
106	20241211	160845	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56600	100	2	0.18	811889600	14354	107.71	56300	57900	55900	73400	39600	56500	56561.79	21.05	0	-1146	57900	57200	55900	55200	53900	57550	55550	459	16900	5000	41810	100	1	9172502	5192	44.71	0.74	12	0.16	1266.00	76125.00	88000	20240307	-35.68	54200	20241209	4.43	88000	-35.68	20240307	54200	4.43	20241209	88000	-35.68	20240307	54200	4.43	20241209	0.47	N	170900	5000	458 억	1930509	N	N	33	N	N
107	20241211	150823	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56600	100	2	0.18	753714600	13326	99.99	56300	57900	55900	73400	39600	56500	56559.70	21.05	0	-741	57900	57200	55900	55200	53900	57550	55550	459	16900	5000	41810	100	1	9172502	5192	44.71	0.74	12	0.15	1266.00	76125.00	88000	20240307	-35.68	54200	20241209	4.43	88000	-35.68	20240307	54200	4.43	20241209	88000	-35.68	20240307	54200	4.43	20241209	0.47	N	170900	5000	458 억	1930509	N	N	35	N	N
108	20241211	140852	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56100	-400	5	-0.71	581042500	10252	76.93	56300	57900	56000	73400	39600	56500	56676.01	21.05	0	-1221	57900	57200	55900	55200	53900	57550	55550	459	16900	5000	41810	100	1	9172502	5146	44.31	0.74	12	0.11	1266.00	76125.00	88000	20240307	-36.25	54200	20241209	3.51	88000	-36.25	20240307	54200	3.51	20241209	88000	-36.25	20240307	54200	3.51	20241209	0.47	N	170900	5000	458 억	1930509	N	N	35	N	N
109	20241211	130854	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56600	100	2	0.18	431896100	7598	57.01	56300	57900	56300	73400	39600	56500	56843.39	21.05	0	-761	57900	57200	55900	55200	53900	57550	55550	459	16900	5000	41810	100	1	9172502	5192	44.71	0.74	12	0.08	1266.00	76125.00	88000	20240307	-35.68	54200	20241209	4.43	88000	-35.68	20240307	54200	4.43	20241209	88000	-35.68	20240307	54200	4.43	20241209	0.47	N	170900	5000	458 억	1930509	N	N	35	N	N
110	20241211	120855	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56600	100	2	0.18	405915500	7139	53.57	56300	57900	56300	73400	39600	56500	56858.87	21.05	0	-480	57900	57200	55900	55200	53900	57550	55550	459	16900	5000	41810	100	1	9172502	5192	44.71	0.74	12	0.08	1266.00	76125.00	88000	20240307	-35.68	54200	20241209	4.43	88000	-35.68	20240307	54200	4.43	20241209	88000	-35.68	20240307	54200	4.43	20241209	0.47	N	170900	5000	458 억	1930509	N	N	35	N	N
111	20241211	110851	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56500	0	3	0.00	340156900	5975	44.83	56300	57900	56300	73400	39600	56500	56930.03	21.05	0	-248	57900	57200	55900	55200	53900	57550	55550	459	16900	5000	41810	100	1	9172502	5182	44.63	0.74	12	0.07	1266.00	76125.00	88000	20240307	-35.80	54200	20241209	4.24	88000	-35.80	20240307	54200	4.24	20241209	88000	-35.80	20240307	54200	4.24	20241209	0.47	N	170900	5000	458 억	1930509	N	N	35	N	N
112	20241211	100853	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	57000	500	2	0.88	198414600	3477	26.09	56300	57900	56300	73400	39600	56500	57064.88	21.05	0	962	57900	57200	55900	55200	53900	57550	55550	459	16900	5000	41810	100	1	9172502	5228	45.02	0.75	12	0.04	1266.00	76125.00	88000	20240307	-35.23	54200	20241209	5.17	88000	-35.23	20240307	54200	5.17	20241209	88000	-35.23	20240307	54200	5.17	20241209	0.47	N	170900	5000	458 억	1930509	N	N	35	N	N
113	20241211	090857	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56800	300	2	0.53	6964900	123	0.92	56300	56800	56300	73400	39600	56500	56625.20	21.05	0	86	57900	57200	55900	55200	53900	57550	55550	459	16900	5000	41810	100	1	9172502	5210	44.87	0.75	12	0.00	1266.00	76125.00	88000	20240307	-35.45	54200	20241209	4.80	88000	-35.45	20240307	54200	4.80	20241209	88000	-35.45	20240307	54200	4.80	20241209	0.47	N	170900	5000	458 억	1930509	N	N	35	N	N
114	20241210	160846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56500	2300	2	4.24	744968700	13273	34.24	54800	56600	54600	70400	38000	54200	56126.20	21.02	0	2521	59800	57000	55600	52800	51400	56300	52100	459	16200	5000	40100	100	1	9172502	5182	44.63	0.74	12	0.14	1266.00	76125.00	88000	20240307	-35.80	54200	20241209	4.24	88000	-35.80	20240307	54200	4.24	20241209	88000	-35.80	20240307	54200	4.24	20241209	0.48	N	170900	5000	458 억	1927795	N	N	35	N	N
115	20241210	150847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56500	2300	2	4.24	643912500	11484	29.62	54800	56600	54600	70400	38000	54200	56070.40	21.02	0	2275	59800	57000	55600	52800	51400	56300	52100	459	16200	5000	40100	100	1	9172502	5182	44.63	0.74	12	0.13	1266.00	76125.00	88000	20240307	-35.80	54200	20241209	4.24	88000	-35.80	20240307	54200	4.24	20241209	88000	-35.80	20240307	54200	4.24	20241209	0.48	N	170900	5000	458 억	1927795	N	N	59	N	N
116	20241210	140847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56400	2200	2	4.06	592075100	10565	27.25	54800	56600	54600	70400	38000	54200	56041.18	21.02	0	2495	59800	57000	55600	52800	51400	56300	52100	459	16200	5000	40100	100	1	9172502	5173	44.55	0.74	12	0.12	1266.00	76125.00	88000	20240307	-35.91	54200	20241209	4.06	88000	-35.91	20240307	54200	4.06	20241209	88000	-35.91	20240307	54200	4.06	20241209	0.48	N	170900	5000	458 억	1927795	N	N	59	N	N
117	20241210	130847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56500	2300	2	4.24	512017900	9145	23.59	54800	56600	54600	70400	38000	54200	55988.84	21.02	0	2537	59800	57000	55600	52800	51400	56300	52100	459	16200	5000	40100	100	1	9172502	5182	44.63	0.74	12	0.10	1266.00	76125.00	88000	20240307	-35.80	54200	20241209	4.24	88000	-35.80	20240307	54200	4.24	20241209	88000	-35.80	20240307	54200	4.24	20241209	0.48	N	170900	5000	458 억	1927795	N	N	59	N	N
118	20241210	120847	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56200	2000	2	3.69	399755900	7156	18.46	54800	56500	54600	70400	38000	54200	55863.04	21.02	0	2063	59800	57000	55600	52800	51400	56300	52100	459	16200	5000	40100	100	1	9172502	5155	44.39	0.74	12	0.08	1266.00	76125.00	88000	20240307	-36.14	54200	20241209	3.69	88000	-36.14	20240307	54200	3.69	20241209	88000	-36.14	20240307	54200	3.69	20241209	0.48	N	170900	5000	458 억	1927795	N	N	59	N	N
119	20241210	110846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55900	1700	2	3.14	276733000	4965	12.81	54800	56400	54600	70400	38000	54200	55736.76	21.02	0	1145	59800	57000	55600	52800	51400	56300	52100	459	16200	5000	40100	100	1	9172502	5127	44.15	0.73	12	0.05	1266.00	76125.00	88000	20240307	-36.48	54200	20241209	3.14	88000	-36.48	20240307	54200	3.14	20241209	88000	-36.48	20240307	54200	3.14	20241209	0.48	N	170900	5000	458 억	1927795	N	N	59	N	N
120	20241210	100846	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	56100	1900	2	3.51	212105700	3809	9.83	54800	56400	54600	70400	38000	54200	55685.40	21.02	0	512	59800	57000	55600	52800	51400	56300	52100	459	16200	5000	40100	100	1	9172502	5146	44.31	0.74	12	0.04	1266.00	76125.00	88000	20240307	-36.25	54200	20241209	3.51	88000	-36.25	20240307	54200	3.51	20241209	88000	-36.25	20240307	54200	3.51	20241209	0.48	N	170900	5000	458 억	1927795	N	N	59	N	N
121	20241210	090852	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	55300	1100	2	2.03	61768400	1117	2.88	54800	55600	54600	70400	38000	54200	55298.48	21.02	0	258	59800	57000	55600	52800	51400	56300	52100	459	16200	5000	40100	100	1	9172502	5072	43.68	0.73	12	0.01	1266.00	76125.00	88000	20240307	-37.16	54200	20241209	2.03	88000	-37.16	20240307	54200	2.03	20241209	88000	-37.16	20240307	54200	2.03	20241209	0.48	N	170900	5000	458 억	1927795	N	N	59	N	N
122	20241209	160844	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	54200	-4800	5	-8.14	2143275700	38423	177.02	58400	58400	54200	76700	41300	59000	55787.34	20.93	0	7711	61866	60432	59366	57932	56866	59900	57400	459	17700	5000	43660	100	1	9172502	4971	42.81	0.71	12	0.42	1266.00	76125.00	88000	20240307	-38.41	54200	20241209	0.00	88000	-38.41	20240307	54200	0.00	20241209	88000	-38.41	20240307	54200	0.00	20241209	0.48	N	170900	5000	458 억	1919810	N	N	59	N	N
123	20241209	150844	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	55000	-4000	5	-6.78	1734560700	30911	142.41	58400	58400	54900	76700	41300	59000	56114.67	20.93	0	3224	61866	60432	59366	57932	56866	59900	57400	459	17700	5000	43660	100	1	9172502	5045	43.44	0.72	12	0.34	1266.00	76125.00	88000	20240307	-37.50	54900	20241209	0.18	88000	-37.50	20240307	54900	0.18	20241209	88000	-37.50	20240307	54900	0.18	20241209	0.48	N	170900	5000	458 억	1919810	N	N	38	N	N
124	20241209	140846	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	55400	-3600	5	-6.10	1431961800	25421	117.12	58400	58400	55100	76700	41300	59000	56329.88	20.93	0	1342	61866	60432	59366	57932	56866	59900	57400	459	17700	5000	43660	100	1	9172502	5082	43.76	0.73	12	0.28	1266.00	76125.00	88000	20240307	-37.05	55100	20241209	0.54	88000	-37.05	20240307	55100	0.54	20241209	88000	-37.05	20240307	55100	0.54	20241209	0.48	N	170900	5000	458 억	1919810	N	N	38	N	N
125	20241209	130848	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	55600	-3400	5	-5.76	1207545600	21376	98.48	58400	58400	55100	76700	41300	59000	56490.72	20.93	0	-620	61866	60432	59366	57932	56866	59900	57400	459	17700	5000	43660	100	1	9172502	5100	43.92	0.73	12	0.23	1266.00	76125.00	88000	20240307	-36.82	55100	20241209	0.91	88000	-36.82	20240307	55100	0.91	20241209	88000	-36.82	20240307	55100	0.91	20241209	0.48	N	170900	5000	458 억	1919810	N	N	38	N	N
126	20241209	120844	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	56100	-2900	5	-4.92	974594300	17199	79.24	58400	58400	55100	76700	41300	59000	56665.75	20.93	0	-2020	61866	60432	59366	57932	56866	59900	57400	459	17700	5000	43660	100	1	9172502	5146	44.31	0.74	12	0.19	1266.00	76125.00	88000	20240307	-36.25	55100	20241209	1.81	88000	-36.25	20240307	55100	1.81	20241209	88000	-36.25	20240307	55100	1.81	20241209	0.48	N	170900	5000	458 억	1919810	N	N	38	N	N
127	20241209	110846	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	56500	-2500	5	-4.24	630917600	11058	50.95	58400	58400	56500	76700	41300	59000	57055.31	20.93	0	-2436	61866	60432	59366	57932	56866	59900	57400	459	17700	5000	43660	100	1	9172502	5182	44.63	0.74	12	0.12	1266.00	76125.00	88000	20240307	-35.80	56112	20231205	0.69	88000	-35.80	20240307	56500	0.00	20241209	88000	-35.80	20240307	56500	0.00	20241209	0.48	N	170900	5000	458 억	1919810	N	N	38	N	N
128	20241209	100843	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	57000	-2000	5	-3.39	457225900	8001	36.86	58400	58400	56700	76700	41300	59000	57146.09	20.93	0	-2220	61866	60432	59366	57932	56866	59900	57400	459	17700	5000	43660	100	1	9172502	5228	45.02	0.75	12	0.09	1266.00	76125.00	88000	20240307	-35.23	56112	20231205	1.58	88000	-35.23	20240307	56700	0.53	20241209	88000	-35.23	20240307	56700	0.53	20241209	0.48	N	170900	5000	458 억	1919810	N	N	38	N	N
129	20241209	090839	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	57400	-1600	5	-2.71	170961400	2979	13.72	58400	58400	56900	76700	41300	59000	57388.86	20.93	0	-1001	61866	60432	59366	57932	56866	59900	57400	459	17700	5000	43660	100	1	9172502	5265	45.34	0.75	12	0.03	1266.00	76125.00	88000	20240307	-34.77	56112	20231205	2.30	88000	-34.77	20240307	56900	0.88	20241209	88000	-34.77	20240307	56900	0.88	20241209	0.48	N	170900	5000	458 억	1919810	N	N	38	N	N
130	20241206	160836	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	59000	-1500	5	-2.48	1283563900	21678	162.09	60800	60800	58300	78600	42400	60500	59210.60	20.97	0	-4800	61766	61132	60466	59832	59166	60800	59500	459	18100	5000	44770	100	1	9172502	5412	46.60	0.78	12	0.24	1266.00	76125.00	88000	20240307	-32.95	56112	20231205	5.15	88000	-32.95	20240307	58300	1.20	20241206	88000	-32.95	20240307	58300	1.20	20241206	0.52	N	170900	5000	458 억	1923167	N	N	36	N	N
131	20241206	150841	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	59200	-1300	5	-2.15	1135977000	19179	143.41	60800	60800	58300	78600	42400	60500	59230.25	20.97	0	-4008	61766	61132	60466	59832	59166	60800	59500	459	18100	5000	44770	100	1	9172502	5430	46.76	0.78	12	0.21	1266.00	76125.00	88000	20240307	-32.73	56112	20231205	5.50	88000	-32.73	20240307	58300	1.54	20241206	88000	-32.73	20240307	58300	1.54	20241206	0.52	N	170900	5000	458 억	1923167	N	N	37	N	N
132	20241206	140839	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	58900	-1600	5	-2.64	1023420200	17274	129.16	60800	60800	58300	78600	42400	60500	59246.28	20.97	0	-3835	61766	61132	60466	59832	59166	60800	59500	459	18100	5000	44770	100	1	9172502	5403	46.52	0.77	12	0.19	1266.00	76125.00	88000	20240307	-33.07	56112	20231205	4.97	88000	-33.07	20240307	58300	1.03	20241206	88000	-33.07	20240307	58300	1.03	20241206	0.52	N	170900	5000	458 억	1923167	N	N	37	N	N
133	20241206	130839	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	58800	-1700	5	-2.81	818591000	13785	103.07	60800	60800	58300	78600	42400	60500	59382.73	20.97	0	-4104	61766	61132	60466	59832	59166	60800	59500	459	18100	5000	44770	100	1	9172502	5393	46.45	0.77	12	0.15	1266.00	76125.00	88000	20240307	-33.18	56112	20231205	4.79	88000	-33.18	20240307	58300	0.86	20241206	88000	-33.18	20240307	58300	0.86	20241206	0.52	N	170900	5000	458 억	1923167	N	N	37	N	N
134	20241206	120835	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	59200	-1300	5	-2.15	747776100	12588	94.12	60800	60800	58300	78600	42400	60500	59403.88	20.97	0	-3259	61766	61132	60466	59832	59166	60800	59500	459	18100	5000	44770	100	1	9172502	5430	46.76	0.78	12	0.14	1266.00	76125.00	88000	20240307	-32.73	56112	20231205	5.50	88000	-32.73	20240307	58300	1.54	20241206	88000	-32.73	20240307	58300	1.54	20241206	0.52	N	170900	5000	458 억	1923167	N	N	37	N	N
135	20241206	110831	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	58900	-1600	5	-2.64	688299800	11584	86.62	60800	60800	58300	78600	42400	60500	59418.15	20.97	0	-3370	61766	61132	60466	59832	59166	60800	59500	459	18100	5000	44770	100	1	9172502	5403	46.52	0.77	12	0.13	1266.00	76125.00	88000	20240307	-33.07	56112	20231205	4.97	88000	-33.07	20240307	58300	1.03	20241206	88000	-33.07	20240307	58300	1.03	20241206	0.52	N	170900	5000	458 억	1923167	N	N	37	N	N
136	20241206	100832	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59500	-1000	5	-1.65	276626800	4605	34.43	60800	60800	59400	78600	42400	60500	60070.97	20.97	0	-1578	61766	61132	60466	59832	59166	60800	59500	459	18100	5000	44770	100	1	9172502	5458	47.00	0.78	12	0.05	1266.00	76125.00	88000	20240307	-32.39	56112	20231205	6.04	88000	-32.39	20240307	59100	0.68	20241204	88000	-32.39	20240307	58600	1.54	20231206	0.52	N	170900	5000	458 억	1923167	N	N	37	N	N
137	20241206	090839	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60700	200	2	0.33	17472500	288	2.15	60800	60800	60200	78600	42400	60500	60668.40	20.97	0	-39	61766	61132	60466	59832	59166	60800	59500	459	18100	5000	44770	100	1	9172502	5568	47.95	0.80	12	0.00	1266.00	76125.00	88000	20240307	-31.02	56112	20231205	8.18	88000	-31.02	20240307	59100	2.71	20241204	88000	-31.02	20240307	58600	3.58	20231206	0.52	N	170900	5000	458 억	1923167	N	N	37	N	N
138	20241205	160822	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60500	-100	5	-0.17	806446900	13321	47.04	60600	61100	59800	78700	42500	60600	60539.54	21.00	0	-2270	61600	61100	60100	59600	58600	61350	59850	459	18100	5000	44840	100	1	9172502	5549	47.79	0.79	12	0.15	1266.00	76125.00	88000	20240307	-31.25	56112	20231205	7.82	88000	-31.25	20240307	59100	2.37	20241204	88000	-31.25	20240307	57200	5.77	20231205	0.52	N	170900	5000	458 억	1925888	N	N	37	N	N
139	20241205	150827	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60200	-400	5	-0.66	688417500	11366	40.14	60600	61100	59800	78700	42500	60600	60568.11	21.00	0	-1358	61600	61100	60100	59600	58600	61350	59850	459	18100	5000	44840	100	1	9172502	5522	47.55	0.79	12	0.12	1266.00	76125.00	88000	20240307	-31.59	56112	20231205	7.29	88000	-31.59	20240307	59100	1.86	20241204	88000	-31.59	20240307	57200	5.24	20231205	0.52	N	170900	5000	458 억	1925888	N	N	79	N	N
140	20241205	140814	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60300	-300	5	-0.50	556965300	9184	32.43	60600	61100	59800	78700	42500	60600	60645.23	21.00	0	-722	61600	61100	60100	59600	58600	61350	59850	459	18100	5000	44840	100	1	9172502	5531	47.63	0.79	12	0.10	1266.00	76125.00	88000	20240307	-31.48	56112	20231205	7.46	88000	-31.48	20240307	59100	2.03	20241204	88000	-31.48	20240307	57200	5.42	20231205	0.52	N	170900	5000	458 억	1925888	N	N	79	N	N
141	20241205	130824	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60200	-400	5	-0.66	484215000	7978	28.17	60600	61100	59800	78700	42500	60600	60693.90	21.00	0	-959	61600	61100	60100	59600	58600	61350	59850	459	18100	5000	44840	100	1	9172502	5522	47.55	0.79	12	0.09	1266.00	76125.00	88000	20240307	-31.59	56112	20231205	7.29	88000	-31.59	20240307	59100	1.86	20241204	88000	-31.59	20240307	57200	5.24	20231205	0.52	N	170900	5000	458 억	1925888	N	N	79	N	N
142	20241205	120824	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60800	200	2	0.33	439483500	7238	25.56	60600	61100	59800	78700	42500	60600	60719.08	21.00	0	-1013	61600	61100	60100	59600	58600	61350	59850	459	18100	5000	44840	100	1	9172502	5577	48.03	0.80	12	0.08	1266.00	76125.00	88000	20240307	-30.91	56112	20231205	8.35	88000	-30.91	20240307	59100	2.88	20241204	88000	-30.91	20240307	57200	6.29	20231205	0.52	N	170900	5000	458 억	1925888	N	N	79	N	N
143	20241205	110822	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60600	0	3	0.00	410039500	6753	23.85	60600	61100	59800	78700	42500	60600	60719.78	21.00	0	-1064	61600	61100	60100	59600	58600	61350	59850	459	18100	5000	44840	100	1	9172502	5559	47.87	0.80	12	0.07	1266.00	76125.00	88000	20240307	-31.14	56112	20231205	8.00	88000	-31.14	20240307	59100	2.54	20241204	88000	-31.14	20240307	57200	5.94	20231205	0.52	N	170900	5000	458 억	1925888	N	N	79	N	N
144	20241205	100819	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60900	300	2	0.50	384986100	6340	22.39	60600	61100	59800	78700	42500	60600	60723.55	21.00	0	-1202	61600	61100	60100	59600	58600	61350	59850	459	18100	5000	44840	100	1	9172502	5586	48.10	0.80	12	0.07	1266.00	76125.00	88000	20240307	-30.80	56112	20231205	8.53	88000	-30.80	20240307	59100	3.05	20241204	88000	-30.80	20240307	57200	6.47	20231205	0.52	N	170900	5000	458 억	1925888	N	N	79	N	N
145	20241205	090826	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60200	-400	5	-0.66	64248100	1061	3.75	60600	60700	60100	78700	42500	60600	60553.85	21.00	0	-451	61600	61100	60100	59600	58600	61350	59850	459	18100	5000	44840	100	1	9172502	5522	47.55	0.79	12	0.01	1266.00	76125.00	88000	20240307	-31.59	56112	20231205	7.29	88000	-31.59	20240307	59100	1.86	20241204	88000	-31.59	20240307	57200	5.24	20231205	0.52	N	170900	5000	458 억	1925888	N	N	79	N	N
146	20241204	160809	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60600	-700	5	-1.14	1688003600	28270	182.43	59400	60600	59100	79600	43000	61300	59709.92	21.02	0	-1740	62433	61866	61333	60766	60233	62150	61050	459	18300	5000	45360	100	1	9172502	5559	47.87	0.80	12	0.31	1266.00	76125.00	88000	20240307	-31.14	56112	20231205	8.00	88000	-31.14	20240307	59100	2.54	20241204	88000	-31.14	20240307	57200	5.94	20231205	0.52	N	170900	5000	458 억	1928273	N	N	79	N	N
147	20241204	150809	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59300	-2000	5	-3.26	1340764800	22499	145.19	59400	60600	59100	79600	43000	61300	59592.12	21.02	0	-1374	62433	61866	61333	60766	60233	62150	61050	459	18300	5000	45360	100	1	9172502	5439	46.84	0.78	12	0.25	1266.00	76125.00	88000	20240307	-32.61	56112	20231205	5.68	88000	-32.61	20240307	59100	0.34	20241204	88000	-32.61	20240307	57200	3.67	20231205	0.52	N	170900	5000	458 억	1928273	N	N	25	N	N
148	20241204	140810	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59400	-1900	5	-3.10	1184189100	19861	128.17	59400	60600	59100	79600	43000	61300	59623.76	21.02	0	-837	62433	61866	61333	60766	60233	62150	61050	459	18300	5000	45360	100	1	9172502	5448	46.92	0.78	12	0.22	1266.00	76125.00	88000	20240307	-32.50	56112	20231205	5.86	88000	-32.50	20240307	59100	0.51	20241204	88000	-32.50	20240307	57200	3.85	20231205	0.52	N	170900	5000	458 억	1928273	N	N	25	N	N
149	20241204	130806	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59700	-1600	5	-2.61	1073829900	18007	116.20	59400	60600	59100	79600	43000	61300	59633.93	21.02	0	-330	62433	61866	61333	60766	60233	62150	61050	459	18300	5000	45360	100	1	9172502	5476	47.16	0.78	12	0.20	1266.00	76125.00	88000	20240307	-32.16	56112	20231205	6.39	88000	-32.16	20240307	59100	1.02	20241204	88000	-32.16	20240307	57200	4.37	20231205	0.52	N	170900	5000	458 억	1928273	N	N	25	N	N
150	20241204	120802	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59800	-1500	5	-2.45	1002121700	16803	108.43	59400	60600	59100	79600	43000	61300	59639.35	21.02	0	-27	62433	61866	61333	60766	60233	62150	61050	459	18300	5000	45360	100	1	9172502	5485	47.24	0.79	12	0.18	1266.00	76125.00	88000	20240307	-32.05	56112	20231205	6.57	88000	-32.05	20240307	59100	1.18	20241204	88000	-32.05	20240307	57200	4.55	20231205	0.52	N	170900	5000	458 억	1928273	N	N	25	N	N
151	20241204	110752	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59500	-1800	5	-2.94	888277700	14887	96.07	59400	60600	59100	79600	43000	61300	59667.90	21.02	0	-208	62433	61866	61333	60766	60233	62150	61050	459	18300	5000	45360	100	1	9172502	5458	47.00	0.78	12	0.16	1266.00	76125.00	88000	20240307	-32.39	56112	20231205	6.04	88000	-32.39	20240307	59100	0.68	20241204	88000	-32.39	20240307	57200	4.02	20231205	0.52	N	170900	5000	458 억	1928273	N	N	25	N	N
152	20241204	100758	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59500	-1800	5	-2.94	725827200	12150	78.41	59400	60600	59200	79600	43000	61300	59738.74	21.02	0	1404	62433	61866	61333	60766	60233	62150	61050	459	18300	5000	45360	100	1	9172502	5458	47.00	0.78	12	0.13	1266.00	76125.00	88000	20240307	-32.39	56112	20231205	6.04	88000	-32.39	20240307	59200	0.51	20241204	88000	-32.39	20240307	57200	4.02	20231205	0.52	N	170900	5000	458 억	1928273	N	N	25	N	N
153	20241204	090813	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60400	-900	5	-1.47	188956400	3165	20.42	59400	60400	59400	79600	43000	61300	59701.36	21.02	0	1056	62433	61866	61333	60766	60233	62150	61050	459	18300	5000	45360	100	1	9172502	5540	47.71	0.79	12	0.03	1266.00	76125.00	88000	20240307	-31.36	56112	20231205	7.64	88000	-31.36	20240307	59300	1.85	20241202	88000	-31.36	20240307	57200	5.59	20231205	0.52	N	170900	5000	458 억	1928273	N	N	25	N	N
154	20241203	160841	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	61300	400	2	0.66	950396200	15475	72.96	60900	61900	60800	79100	42700	60900	61415.14	21.02	0	613	62500	61700	60500	59700	58500	61100	59100	459	18200	5000	45060	100	1	9172502	5623	48.42	0.81	12	0.17	1266.00	76125.00	88000	20240307	-30.34	56112	20231205	9.25	88000	-30.34	20240307	59300	3.37	20241202	88000	-30.34	20240307	57200	7.17	20231205	0.51	N	170900	5000	458 억	1928008	N	N	25	N	N
155	20241203	150915	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	61300	400	2	0.66	888611100	14467	68.21	60900	61900	60800	79100	42700	60900	61423.32	21.02	0	666	62500	61700	60500	59700	58500	61100	59100	459	18200	5000	45060	100	1	9172502	5623	48.42	0.81	12	0.16	1266.00	76125.00	88000	20240307	-30.34	56112	20231205	9.25	88000	-30.34	20240307	59300	3.37	20241202	88000	-30.34	20240307	57200	7.17	20231205	0.51	N	170900	5000	458 억	1928008	N	N	48	N	N
156	20241203	140900	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	61200	300	2	0.49	781930700	12724	59.99	60900	61900	60800	79100	42700	60900	61453.21	21.02	0	818	62500	61700	60500	59700	58500	61100	59100	459	18200	5000	45060	100	1	9172502	5614	48.34	0.80	12	0.14	1266.00	76125.00	88000	20240307	-30.45	56112	20231205	9.07	88000	-30.45	20240307	59300	3.20	20241202	88000	-30.45	20240307	57200	6.99	20231205	0.51	N	170900	5000	458 억	1928008	N	N	48	N	N
157	20241203	130902	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	61700	800	2	1.31	633824200	10309	48.61	60900	61900	60800	79100	42700	60900	61482.61	21.02	0	877	62500	61700	60500	59700	58500	61100	59100	459	18200	5000	45060	100	1	9172502	5659	48.74	0.81	12	0.11	1266.00	76125.00	88000	20240307	-29.89	56112	20231205	9.96	88000	-29.89	20240307	59300	4.05	20241202	88000	-29.89	20240307	57200	7.87	20231205	0.51	N	170900	5000	458 억	1928008	N	N	48	N	N
158	20241203	120913	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	61700	800	2	1.31	541657200	8816	41.57	60900	61900	60800	79100	42700	60900	61440.25	21.02	0	1009	62500	61700	60500	59700	58500	61100	59100	459	18200	5000	45060	100	1	9172502	5659	48.74	0.81	12	0.10	1266.00	76125.00	88000	20240307	-29.89	56112	20231205	9.96	88000	-29.89	20240307	59300	4.05	20241202	88000	-29.89	20240307	57200	7.87	20231205	0.51	N	170900	5000	458 억	1928008	N	N	48	N	N
159	20241203	110854	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	61600	700	2	1.15	375003300	6113	28.82	60900	61800	60800	79100	42700	60900	61345.22	21.02	0	650	62500	61700	60500	59700	58500	61100	59100	459	18200	5000	45060	100	1	9172502	5650	48.66	0.81	12	0.07	1266.00	76125.00	88000	20240307	-30.00	56112	20231205	9.78	88000	-30.00	20240307	59300	3.88	20241202	88000	-30.00	20240307	57200	7.69	20231205	0.51	N	170900	5000	458 억	1928008	N	N	48	N	N
160	20241203	100840	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	61300	400	2	0.66	249672700	4076	19.22	60900	61600	60800	79100	42700	60900	61254.34	21.02	0	551	62500	61700	60500	59700	58500	61100	59100	459	18200	5000	45060	100	1	9172502	5623	48.42	0.81	12	0.04	1266.00	76125.00	88000	20240307	-30.34	56112	20231205	9.25	88000	-30.34	20240307	59300	3.37	20241202	88000	-30.34	20240307	57200	7.17	20231205	0.51	N	170900	5000	458 억	1928008	N	N	48	N	N
161	20241203	090832	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	61300	400	2	0.66	42475600	696	3.28	60900	61400	60800	79100	42700	60900	61028.16	21.02	0	215	62500	61700	60500	59700	58500	61100	59100	459	18200	5000	45060	100	1	9172502	5623	48.42	0.81	12	0.01	1266.00	76125.00	88000	20240307	-30.34	56112	20231205	9.25	88000	-30.34	20240307	59300	3.37	20241202	88000	-30.34	20240307	57200	7.17	20231205	0.51	N	170900	5000	458 억	1928008	N	N	48	N	N
162	20241202	160820	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60900	0	3	0.00	1267841900	21134	87.75	61100	61300	59300	79100	42700	60900	59990.07	21.06	0	-3173	63833	62366	61233	59766	58633	61800	59200	459	18200	5000	45060	100	1	9172502	5586	48.10	0.80	12	0.23	1266.00	76125.00	88000	20240307	-30.80	55916	20231123	8.91	88000	-30.80	20240307	59300	2.70	20241202	88000	-30.80	20240307	57200	6.47	20231205	0.54	N	170900	5000	458 억	1931844	N	N	48	N	N
163	20241202	150923	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59900	-1000	5	-1.64	1102843400	18415	76.46	61100	61300	59300	79100	42700	60900	59888.32	21.06	0	-2668	63833	62366	61233	59766	58633	61800	59200	459	18200	5000	45060	100	1	9172502	5494	47.31	0.79	12	0.20	1266.00	76125.00	88000	20240307	-31.93	55916	20231123	7.12	88000	-31.93	20240307	59300	1.01	20241202	88000	-31.93	20240307	57200	4.72	20231205	0.54	N	170900	5000	458 억	1931844	N	N	26	N	N
164	20241202	140839	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60200	-700	5	-1.15	967564300	16159	67.09	61100	61300	59300	79100	42700	60900	59877.73	21.06	0	-2288	63833	62366	61233	59766	58633	61800	59200	459	18200	5000	45060	100	1	9172502	5522	47.55	0.79	12	0.18	1266.00	76125.00	88000	20240307	-31.59	55916	20231123	7.66	88000	-31.59	20240307	59300	1.52	20241202	88000	-31.59	20240307	57200	5.24	20231205	0.54	N	170900	5000	458 억	1931844	N	N	26	N	N
165	20241202	130832	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59400	-1500	5	-2.46	822573200	13740	57.05	61100	61300	59400	79100	42700	60900	59867.05	21.06	0	-1916	63833	62366	61233	59766	58633	61800	59200	459	18200	5000	45060	100	1	9172502	5448	46.92	0.78	12	0.15	1266.00	76125.00	88000	20240307	-32.50	55916	20231123	6.23	88000	-32.50	20240307	59400	0.00	20241202	88000	-32.50	20240307	57200	3.85	20231205	0.54	N	170900	5000	458 억	1931844	N	N	26	N	N
166	20241202	120850	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59600	-1300	5	-2.13	647376500	10794	44.82	61100	61300	59500	79100	42700	60900	59975.59	21.06	0	-1035	63833	62366	61233	59766	58633	61800	59200	459	18200	5000	45060	100	1	9172502	5467	47.08	0.78	12	0.12	1266.00	76125.00	88000	20240307	-32.27	55916	20231123	6.59	88000	-32.27	20240307	59500	0.17	20241202	88000	-32.27	20240307	57200	4.20	20231205	0.54	N	170900	5000	458 억	1931844	N	N	26	N	N
167	20241202	110804	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	60000	-900	5	-1.48	468561000	7801	32.39	61100	61300	59500	79100	42700	60900	60064.22	21.06	0	-896	63833	62366	61233	59766	58633	61800	59200	459	18200	5000	45060	100	1	9172502	5504	47.39	0.79	12	0.09	1266.00	76125.00	88000	20240307	-31.82	55916	20231123	7.30	88000	-31.82	20240307	59500	0.84	20241202	88000	-31.82	20240307	57200	4.90	20231205	0.54	N	170900	5000	458 억	1931844	N	N	26	N	N
168	20241202	100811	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	59700	-1200	5	-1.97	324077300	5384	22.35	61100	61300	59700	79100	42700	60900	60192.66	21.06	0	-760	63833	62366	61233	59766	58633	61800	59200	459	18200	5000	45060	100	1	9172502	5476	47.16	0.78	12	0.06	1266.00	76125.00	88000	20240307	-32.16	55916	20231123	6.77	88000	-32.16	20240307	59700	0.00	20241202	88000	-32.16	20240307	57200	4.37	20231205	0.54	N	170900	5000	458 억	1931844	N	N	26	N	N
169	20241202	090809	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	61200	300	2	0.49	6237100	102	0.42	61100	61300	61000	79100	42700	60900	61148.04	21.06	0	63	63833	62366	61233	59766	58633	61800	59200	459	18200	5000	45060	100	1	9172502	5614	48.34	0.80	12	0.00	1266.00	76125.00	88000	20240307	-30.45	55916	20231123	9.45	88000	-30.45	20240307	59900	2.17	20240614	88000	-30.45	20240307	57200	6.99	20231205	0.54	N	170900	5000	458 억	1931844	N	N	26	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History