KissMeData/293480/price/prices-20241201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161154	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	10	2	0.09	41495590	3811	23.55	10810	10950	10730	14150	7630	10890	10888.37	0.00	0	-911	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
3	20241231	151139	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	10	2	0.09	41495590	3811	23.55	10810	10950	10730	14150	7630	10890	10888.37	0.00	0	-911	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
4	20241231	141154	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	10	2	0.09	41495590	3811	23.55	10810	10950	10730	14150	7630	10890	10888.37	0.00	0	-911	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
5	20241231	131154	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	10	2	0.09	41495590	3811	23.55	10810	10950	10730	14150	7630	10890	10888.37	0.00	0	-911	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
6	20241231	121153	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	10	2	0.09	41495590	3811	23.55	10810	10950	10730	14150	7630	10890	10888.37	0.00	0	-911	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
7	20241231	111153	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	10	2	0.09	41495590	3811	23.55	10810	10950	10730	14150	7630	10890	10888.37	0.00	0	-911	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
8	20241231	101146	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	10	2	0.09	41495590	3811	23.55	10810	10950	10730	14150	7630	10890	10888.37	0.00	0	-911	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
9	20241231	091148	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	10	2	0.09	41495590	3811	23.55	10810	10950	10730	14150	7630	10890	10888.37	0.00	0	-911	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
10	20241230	161147	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	10	2	0.09	41495590	3811	23.55	10810	10950	10730	14150	7630	10890	10888.37	0.00	0	-911	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
11	20241230	151150	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10920	30	2	0.28	40045730	3678	22.72	10810	10950	10730	14150	7630	10890	10887.91	0.00	0	-835	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1941	8.69	0.67	12	0.02	1257.00	16255.00	14940	20240108	-26.91	10120	20241209	7.91	14940	-26.91	20240108	10120	7.91	20241209	14940	-26.91	20240108	10120	7.91	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
12	20241230	141150	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10930	40	2	0.37	27599980	2536	15.67	10810	10950	10730	14150	7630	10890	10883.27	0.00	0	-855	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1943	8.70	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.84	10120	20241209	8.00	14940	-26.84	20240108	10120	8.00	20241209	14940	-26.84	20240108	10120	8.00	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
13	20241230	131152	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10940	50	2	0.46	21049620	1934	11.95	10810	10950	10730	14150	7630	10890	10883.98	0.00	0	-496	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1944	8.70	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.77	10120	20241209	8.10	14940	-26.77	20240108	10120	8.10	20241209	14940	-26.77	20240108	10120	8.10	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
14	20241230	121146	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10930	40	2	0.37	14028730	1291	7.98	10810	10940	10730	14150	7630	10890	10866.56	0.00	0	-111	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1943	8.70	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.84	10120	20241209	8.00	14940	-26.84	20240108	10120	8.00	20241209	14940	-26.84	20240108	10120	8.00	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
15	20241230	111148	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10910	20	2	0.18	11132530	1026	6.34	10810	10910	10730	14150	7630	10890	10850.42	0.00	0	30	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1939	8.68	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	14940	-26.97	20240108	10120	7.81	20241209	14940	-26.97	20240108	10120	7.81	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
16	20241230	101148	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10880	-10	5	-0.09	9576710	883	5.46	10810	10900	10730	14150	7630	10890	10845.65	0.00	0	-46	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1934	8.66	0.67	12	0.00	1257.00	16255.00	14940	20240108	-27.18	10120	20241209	7.51	14940	-27.18	20240108	10120	7.51	20241209	14940	-27.18	20240108	10120	7.51	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
17	20241230	091151	55	60.00	KOSPI		제약	N	N	N	Y	60	N	10900	10	2	0.09	707140	65	0.40	10810	10900	10810	14150	7630	10890	10879.08	0.00	0	-54	11236	11062	10936	10762	10636	11150	10850	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.00	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
18	20241227	161143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	-190	5	-1.71	176829080	16184	70.12	10880	11110	10810	14400	7760	11080	10923.85	0.00	0	-5304	11513	11296	11153	10936	10793	11225	10865	89	3320	500	8190	10	1	17772946	1935	8.66	0.67	12	0.09	1257.00	16255.00	14940	20240108	-27.11	10120	20241209	7.61	14940	-27.11	20240108	10120	7.61	20241209	14940	-27.11	20240108	10120	7.61	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
19	20241227	151143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10830	-250	5	-2.26	168730920	15440	66.90	10880	11110	10810	14400	7760	11080	10925.77	0.00	0	-4646	11513	11296	11153	10936	10793	11225	10865	89	3320	500	8190	10	1	17772946	1925	8.62	0.67	12	0.09	1257.00	16255.00	14940	20240108	-27.51	10120	20241209	7.02	14940	-27.51	20240108	10120	7.02	20241209	14940	-27.51	20240108	10120	7.02	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
20	20241227	141145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	-260	5	-2.35	166563300	15240	66.03	10880	11110	10810	14400	7760	11080	10926.94	0.00	0	-4465	11513	11296	11153	10936	10793	11225	10865	89	3320	500	8190	10	1	17772946	1923	8.61	0.67	12	0.09	1257.00	16255.00	14940	20240108	-27.58	10120	20241209	6.92	14940	-27.58	20240108	10120	6.92	20241209	14940	-27.58	20240108	10120	6.92	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
21	20241227	131143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10810	-270	5	-2.44	151984720	13893	60.19	10880	11110	10810	14400	7760	11080	10937.19	0.00	0	-4135	11513	11296	11153	10936	10793	11225	10865	89	3320	500	8190	10	1	17772946	1921	8.60	0.67	12	0.08	1257.00	16255.00	14940	20240108	-27.64	10120	20241209	6.82	14940	-27.64	20240108	10120	6.82	20241209	14940	-27.64	20240108	10120	6.82	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
22	20241227	121145	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10830	-250	5	-2.26	147688950	13496	58.47	10880	11110	10830	14400	7760	11080	10940.69	0.00	0	-3817	11513	11296	11153	10936	10793	11225	10865	89	3320	500	8190	10	1	17772946	1925	8.62	0.67	12	0.08	1257.00	16255.00	14940	20240108	-27.51	10120	20241209	7.02	14940	-27.51	20240108	10120	7.02	20241209	14940	-27.51	20240108	10120	7.02	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
23	20241227	111143	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10850	-230	5	-2.08	139453910	12736	55.18	10880	11110	10830	14400	7760	11080	10947.08	0.00	0	-3459	11513	11296	11153	10936	10793	11225	10865	89	3320	500	8190	10	1	17772946	1928	8.63	0.67	12	0.07	1257.00	16255.00	14940	20240108	-27.38	10120	20241209	7.21	14940	-27.38	20240108	10120	7.21	20241209	14940	-27.38	20240108	10120	7.21	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
24	20241227	101142	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11000	-80	5	-0.72	79535380	7231	31.33	10880	11110	10880	14400	7760	11080	10996.45	0.00	0	-1096	11513	11296	11153	10936	10793	11225	10865	89	3320	500	8190	10	1	17772946	1955	8.75	0.68	12	0.04	1257.00	16255.00	14940	20240108	-26.37	10120	20241209	8.70	14940	-26.37	20240108	10120	8.70	20241209	14940	-26.37	20240108	10120	8.70	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
25	20241227	091147	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	-150	5	-1.35	28645850	2613	11.32	10880	11030	10880	14400	7760	11080	10950.97	0.00	0	-240	11513	11296	11153	10936	10793	11225	10865	89	3320	500	8190	10	1	17772946	1943	8.70	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.84	10120	20241209	8.00	14940	-26.84	20240108	10120	8.00	20241209	14940	-26.84	20240108	10120	8.00	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
26	20241226	161137	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	-280	5	-2.46	257543760	23075	73.67	11370	11370	11010	14760	7960	11360	11161.16	0.00	0	-3915	11560	11460	11300	11200	11040	11510	11250	89	3400	500	8400	10	1	17772946	1969	8.81	0.68	12	0.13	1257.00	16255.00	14940	20240108	-25.84	10120	20241209	9.49	14940	-25.84	20240108	10120	9.49	20241209	14940	-25.84	20240108	10120	9.49	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
27	20241226	151135	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11110	-250	5	-2.20	205652430	18384	58.69	11370	11370	11070	14760	7960	11360	11186.49	0.00	0	-3720	11560	11460	11300	11200	11040	11510	11250	89	3400	500	8400	10	1	17772946	1975	8.84	0.68	12	0.10	1257.00	16255.00	14940	20240108	-25.64	10120	20241209	9.78	14940	-25.64	20240108	10120	9.78	20241209	14940	-25.64	20240108	10120	9.78	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
28	20241226	141133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	-220	5	-1.94	170302360	15201	48.53	11370	11370	11070	14760	7960	11360	11203.37	0.00	0	-3325	11560	11460	11300	11200	11040	11510	11250	89	3400	500	8400	10	1	17772946	1980	8.86	0.69	12	0.09	1257.00	16255.00	14940	20240108	-25.44	10120	20241209	10.08	14940	-25.44	20240108	10120	10.08	20241209	14940	-25.44	20240108	10120	10.08	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
29	20241226	131134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11170	-190	5	-1.67	120163600	10702	34.17	11370	11370	11170	14760	7960	11360	11228.14	0.00	0	-2504	11560	11460	11300	11200	11040	11510	11250	89	3400	500	8400	10	1	17772946	1985	8.89	0.69	12	0.06	1257.00	16255.00	14940	20240108	-25.23	10120	20241209	10.38	14940	-25.23	20240108	10120	10.38	20241209	14940	-25.23	20240108	10120	10.38	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
30	20241226	121132	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11190	-170	5	-1.50	78638750	6991	22.32	11370	11370	11170	14760	7960	11360	11248.57	0.00	0	-2221	11560	11460	11300	11200	11040	11510	11250	89	3400	500	8400	10	1	17772946	1989	8.90	0.69	12	0.04	1257.00	16255.00	14940	20240108	-25.10	10120	20241209	10.57	14940	-25.10	20240108	10120	10.57	20241209	14940	-25.10	20240108	10120	10.57	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
31	20241226	111131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11230	-130	5	-1.14	44538880	3946	12.60	11370	11370	11230	14760	7960	11360	11287.10	0.00	0	-1825	11560	11460	11300	11200	11040	11510	11250	89	3400	500	8400	10	1	17772946	1996	8.93	0.69	12	0.02	1257.00	16255.00	14940	20240108	-24.83	10120	20241209	10.97	14940	-24.83	20240108	10120	10.97	20241209	14940	-24.83	20240108	10120	10.97	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
32	20241226	101134	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11270	-90	5	-0.79	23853720	2109	6.73	11370	11370	11260	14760	7960	11360	11310.44	0.00	0	-822	11560	11460	11300	11200	11040	11510	11250	89	3400	500	8400	10	1	17772946	2003	8.97	0.69	12	0.01	1257.00	16255.00	14940	20240108	-24.56	10120	20241209	11.36	14940	-24.56	20240108	10120	11.36	20241209	14940	-24.56	20240108	10120	11.36	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
33	20241226	091136	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11260	-100	5	-0.88	6978060	618	1.97	11370	11370	11260	14760	7960	11360	11291.36	0.00	0	-117	11560	11460	11300	11200	11040	11510	11250	89	3400	500	8400	10	1	17772946	2001	8.96	0.69	12	0.00	1257.00	16255.00	14940	20240108	-24.63	10120	20241209	11.26	14940	-24.63	20240108	10120	11.26	20241209	14940	-24.63	20240108	10120	11.26	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
34	20241224	161133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11360	230	2	2.07	353224800	31322	161.61	11150	11400	11140	14460	7800	11130	11277.21	0.00	0	3025	11310	11220	11060	10970	10810	11265	11015	89	3330	500	8230	10	1	17772946	2019	9.04	0.70	12	0.18	1257.00	16255.00	14940	20240108	-23.96	10120	20241209	12.25	14940	-23.96	20240108	10120	12.25	20241209	14940	-23.96	20240108	10120	12.25	20241209	0.63	N	293480	500	88 억		0	N	N	19	N	00	N
35	20241224	151133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11360	230	2	2.07	348772730	30929	159.58	11150	11400	11140	14460	7800	11130	11276.56	0.00	0	3008	11310	11220	11060	10970	10810	11265	11015	89	3330	500	8230	10	1	17772946	2019	9.04	0.70	12	0.17	1257.00	16255.00	14940	20240108	-23.96	10120	20241209	12.25	14940	-23.96	20240108	10120	12.25	20241209	14940	-23.96	20240108	10120	12.25	20241209	0.63	N	293480	500	88 억		0	N	N	19	N	00	N
36	20241224	141130	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11380	250	2	2.25	317036840	28137	145.18	11150	11380	11140	14460	7800	11130	11267.61	0.00	0	2878	11310	11220	11060	10970	10810	11265	11015	89	3330	500	8230	10	1	17772946	2023	9.05	0.70	12	0.16	1257.00	16255.00	14940	20240108	-23.83	10120	20241209	12.45	14940	-23.83	20240108	10120	12.45	20241209	14940	-23.83	20240108	10120	12.45	20241209	0.63	N	293480	500	88 억		0	N	N	19	N	00	N
37	20241224	131131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	170	2	1.53	234501650	20854	107.60	11150	11380	11140	14460	7800	11130	11244.92	0.00	0	1977	11310	11220	11060	10970	10810	11265	11015	89	3330	500	8230	10	1	17772946	2008	8.99	0.70	12	0.12	1257.00	16255.00	14940	20240108	-24.36	10120	20241209	11.66	14940	-24.36	20240108	10120	11.66	20241209	14940	-24.36	20240108	10120	11.66	20241209	0.63	N	293480	500	88 억		0	N	N	19	N	00	N
38	20241224	121133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11270	140	2	1.26	217201290	19316	99.66	11150	11380	11140	14460	7800	11130	11244.63	0.00	0	2041	11310	11220	11060	10970	10810	11265	11015	89	3330	500	8230	10	1	17772946	2003	8.97	0.69	12	0.11	1257.00	16255.00	14940	20240108	-24.56	10120	20241209	11.36	14940	-24.56	20240108	10120	11.36	20241209	14940	-24.56	20240108	10120	11.36	20241209	0.63	N	293480	500	88 억		0	N	N	19	N	00	N
39	20241224	111133	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	170	2	1.53	170392470	15148	78.16	11150	11380	11140	14460	7800	11130	11248.51	0.00	0	2255	11310	11220	11060	10970	10810	11265	11015	89	3330	500	8230	10	1	17772946	2008	8.99	0.70	12	0.09	1257.00	16255.00	14940	20240108	-24.36	10120	20241209	11.66	14940	-24.36	20240108	10120	11.66	20241209	14940	-24.36	20240108	10120	11.66	20241209	0.63	N	293480	500	88 억		0	N	N	19	N	00	N
40	20241224	101131	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	180	2	1.62	87843790	7813	40.31	11150	11380	11140	14460	7800	11130	11243.29	0.00	0	1220	11310	11220	11060	10970	10810	11265	11015	89	3330	500	8230	10	1	17772946	2010	9.00	0.70	12	0.04	1257.00	16255.00	14940	20240108	-24.30	10120	20241209	11.76	14940	-24.30	20240108	10120	11.76	20241209	14940	-24.30	20240108	10120	11.76	20241209	0.63	N	293480	500	88 억		0	N	N	19	N	00	N
41	20241224	091138	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11160	30	2	0.27	2373940	213	1.10	11150	11170	11140	14460	7800	11130	11145.26	0.00	0	38	11310	11220	11060	10970	10810	11265	11015	89	3330	500	8230	10	1	17772946	1983	8.88	0.69	12	0.00	1257.00	16255.00	14940	20240108	-25.30	10120	20241209	10.28	14940	-25.30	20240108	10120	10.28	20241209	14940	-25.30	20240108	10120	10.28	20241209	0.63	N	293480	500	88 억		0	N	N	19	N	00	N
42	20241223	161123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11130	210	2	1.92	213547160	19380	69.45	10930	11150	10900	14190	7650	10920	11018.79	0.00	0	1021	11120	11020	10850	10750	10580	10935	10665	89	3270	500	8080	10	1	17772946	1978	8.85	0.68	12	0.11	1257.00	16255.00	14940	20240108	-25.50	10120	20241209	9.98	14940	-25.50	20240108	10120	9.98	20241209	14940	-25.50	20240108	10120	9.98	20241209	0.63	N	293480	500	88 억		0	N	N	19	N	00	N
43	20241223	151128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11140	220	2	2.01	212167970	19256	69.01	10930	11150	10900	14190	7650	10920	11018.28	0.00	0	1033	11120	11020	10850	10750	10580	10935	10665	89	3270	500	8080	10	1	17772946	1980	8.86	0.69	12	0.11	1257.00	16255.00	14940	20240108	-25.44	10120	20241209	10.08	14940	-25.44	20240108	10120	10.08	20241209	14940	-25.44	20240108	10120	10.08	20241209	0.63	N	293480	500	88 억		0	N	N	4	N	00	N
44	20241223	141123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11080	160	2	1.47	164982080	15003	53.77	10930	11080	10900	14190	7650	10920	10996.61	0.00	0	335	11120	11020	10850	10750	10580	10935	10665	89	3270	500	8080	10	1	17772946	1969	8.81	0.68	12	0.08	1257.00	16255.00	14940	20240108	-25.84	10120	20241209	9.49	14940	-25.84	20240108	10120	9.49	20241209	14940	-25.84	20240108	10120	9.49	20241209	0.63	N	293480	500	88 억		0	N	N	4	N	00	N
45	20241223	131123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	100	2	0.92	146592300	13338	47.80	10930	11080	10900	14190	7650	10920	10990.58	0.00	0	150	11120	11020	10850	10750	10580	10935	10665	89	3270	500	8080	10	1	17772946	1959	8.77	0.68	12	0.08	1257.00	16255.00	14940	20240108	-26.24	10120	20241209	8.89	14940	-26.24	20240108	10120	8.89	20241209	14940	-26.24	20240108	10120	8.89	20241209	0.63	N	293480	500	88 억		0	N	N	4	N	00	N
46	20241223	121126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	90	2	0.82	123594200	11250	40.32	10930	11080	10900	14190	7650	10920	10986.15	0.00	0	187	11120	11020	10850	10750	10580	10935	10665	89	3270	500	8080	10	1	17772946	1957	8.76	0.68	12	0.06	1257.00	16255.00	14940	20240108	-26.31	10120	20241209	8.79	14940	-26.31	20240108	10120	8.79	20241209	14940	-26.31	20240108	10120	8.79	20241209	0.63	N	293480	500	88 억		0	N	N	4	N	00	N
47	20241223	111122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	100	2	0.92	115947410	10556	37.83	10930	11080	10900	14190	7650	10920	10984.03	0.00	0	136	11120	11020	10850	10750	10580	10935	10665	89	3270	500	8080	10	1	17772946	1959	8.77	0.68	12	0.06	1257.00	16255.00	14940	20240108	-26.24	10120	20241209	8.89	14940	-26.24	20240108	10120	8.89	20241209	14940	-26.24	20240108	10120	8.89	20241209	0.63	N	293480	500	88 억		0	N	N	4	N	00	N
48	20241223	101116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10970	50	2	0.46	94280710	8589	30.78	10930	11040	10900	14190	7650	10920	10976.91	0.00	0	323	11120	11020	10850	10750	10580	10935	10665	89	3270	500	8080	10	1	17772946	1950	8.73	0.67	12	0.05	1257.00	16255.00	14940	20240108	-26.57	10120	20241209	8.40	14940	-26.57	20240108	10120	8.40	20241209	14940	-26.57	20240108	10120	8.40	20241209	0.63	N	293480	500	88 억		0	N	N	4	N	00	N
49	20241223	091122	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	30	2	0.27	11207470	1024	3.67	10930	10970	10930	14190	7650	10920	10944.79	0.00	0	61	11120	11020	10850	10750	10580	10935	10665	89	3270	500	8080	10	1	17772946	1946	8.71	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.71	10120	20241209	8.20	14940	-26.71	20240108	10120	8.20	20241209	14940	-26.71	20240108	10120	8.20	20241209	0.63	N	293480	500	88 억		0	N	N	4	N	00	N
50	20241220	161117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	70	2	0.65	301151410	27901	149.52	10930	10950	10680	14100	7600	10850	10793.41	0.00	0	-6366	10996	10922	10846	10772	10696	10960	10810	89	3250	500	8020	10	1	17772946	1941	8.69	0.67	12	0.16	1257.00	16255.00	14940	20240108	-26.91	10120	20241209	7.91	14940	-26.91	20240108	10120	7.91	20241209	14940	-26.91	20240108	10120	7.91	20241209	0.61	N	293480	500	88 억		0	N	N	4	N	00	N
51	20241220	151120	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	20	2	0.18	291785090	27042	144.92	10930	10950	10680	14100	7600	10850	10790.07	0.00	0	-6708	10996	10922	10846	10772	10696	10960	10810	89	3250	500	8020	10	1	17772946	1932	8.65	0.67	12	0.15	1257.00	16255.00	14940	20240108	-27.24	10120	20241209	7.41	14940	-27.24	20240108	10120	7.41	20241209	14940	-27.24	20240108	10120	7.41	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
52	20241220	141117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10750	-100	5	-0.92	229615020	21326	114.29	10930	10930	10680	14100	7600	10850	10766.91	0.00	0	-5543	10996	10922	10846	10772	10696	10960	10810	89	3250	500	8020	10	1	17772946	1911	8.55	0.66	12	0.12	1257.00	16255.00	14940	20240108	-28.05	10120	20241209	6.23	14940	-28.05	20240108	10120	6.23	20241209	14940	-28.05	20240108	10120	6.23	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
53	20241220	131116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10790	-60	5	-0.55	171357640	15923	85.33	10930	10930	10680	14100	7600	10850	10761.64	0.00	0	-4845	10996	10922	10846	10772	10696	10960	10810	89	3250	500	8020	10	1	17772946	1918	8.58	0.66	12	0.09	1257.00	16255.00	14940	20240108	-27.78	10120	20241209	6.62	14940	-27.78	20240108	10120	6.62	20241209	14940	-27.78	20240108	10120	6.62	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
54	20241220	121116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10770	-80	5	-0.74	152348810	14161	75.89	10930	10930	10680	14100	7600	10850	10758.34	0.00	0	-4610	10996	10922	10846	10772	10696	10960	10810	89	3250	500	8020	10	1	17772946	1914	8.57	0.66	12	0.08	1257.00	16255.00	14940	20240108	-27.91	10120	20241209	6.42	14940	-27.91	20240108	10120	6.42	20241209	14940	-27.91	20240108	10120	6.42	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
55	20241220	111115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10780	-70	5	-0.65	131049210	12183	65.29	10930	10930	10680	14100	7600	10850	10756.73	0.00	0	-4066	10996	10922	10846	10772	10696	10960	10810	89	3250	500	8020	10	1	17772946	1916	8.58	0.66	12	0.07	1257.00	16255.00	14940	20240108	-27.84	10120	20241209	6.52	14940	-27.84	20240108	10120	6.52	20241209	14940	-27.84	20240108	10120	6.52	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
56	20241220	101116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10760	-90	5	-0.83	117686410	10943	58.64	10930	10930	10680	14100	7600	10850	10754.49	0.00	0	-3987	10996	10922	10846	10772	10696	10960	10810	89	3250	500	8020	10	1	17772946	1912	8.56	0.66	12	0.06	1257.00	16255.00	14940	20240108	-27.98	10120	20241209	6.32	14940	-27.98	20240108	10120	6.32	20241209	14940	-27.98	20240108	10120	6.32	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
57	20241220	091118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10830	-20	5	-0.18	5951540	548	2.94	10930	10930	10830	14100	7600	10850	10860.47	0.00	0	-80	10996	10922	10846	10772	10696	10960	10810	89	3250	500	8020	10	1	17772946	1925	8.62	0.67	12	0.00	1257.00	16255.00	14940	20240108	-27.51	10120	20241209	7.02	14940	-27.51	20240108	10120	7.02	20241209	14940	-27.51	20240108	10120	7.02	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
58	20241219	161113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10850	-80	5	-0.73	202130420	18660	91.39	10800	10920	10770	14200	7660	10930	10832.28	0.00	0	-5217	11083	11006	10913	10836	10743	11045	10875	89	3270	500	8080	10	1	17772946	1928	8.63	0.67	12	0.10	1257.00	16255.00	14940	20240108	-27.38	10120	20241209	7.21	14940	-27.38	20240108	10120	7.21	20241209	14940	-27.38	20240108	10120	7.21	20241209	0.62	N	293480	500	88 억		0	N	N	14	N	00	N
59	20241219	151112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10880	-50	5	-0.46	199362950	18405	90.15	10800	10920	10770	14200	7660	10930	10832.00	0.00	0	-5120	11083	11006	10913	10836	10743	11045	10875	89	3270	500	8080	10	1	17772946	1934	8.66	0.67	12	0.10	1257.00	16255.00	14940	20240108	-27.18	10120	20241209	7.51	14940	-27.18	20240108	10120	7.51	20241209	14940	-27.18	20240108	10120	7.51	20241209	0.62	N	293480	500	88 억		0	N	N	14	N	00	N
60	20241219	141114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-20	5	-0.18	183192630	16919	82.87	10800	10920	10770	14200	7660	10930	10827.63	0.00	0	-4864	11083	11006	10913	10836	10743	11045	10875	89	3270	500	8080	10	1	17772946	1939	8.68	0.67	12	0.10	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	14940	-26.97	20240108	10120	7.81	20241209	14940	-26.97	20240108	10120	7.81	20241209	0.62	N	293480	500	88 억		0	N	N	14	N	00	N
61	20241219	131112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	-60	5	-0.55	161488830	14924	73.10	10800	10920	10770	14200	7660	10930	10820.75	0.00	0	-4400	11083	11006	10913	10836	10743	11045	10875	89	3270	500	8080	10	1	17772946	1932	8.65	0.67	12	0.08	1257.00	16255.00	14940	20240108	-27.24	10120	20241209	7.41	14940	-27.24	20240108	10120	7.41	20241209	14940	-27.24	20240108	10120	7.41	20241209	0.62	N	293480	500	88 억		0	N	N	14	N	00	N
62	20241219	121115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	-70	5	-0.64	145223850	13425	65.75	10800	10920	10770	14200	7660	10930	10817.42	0.00	0	-4207	11083	11006	10913	10836	10743	11045	10875	89	3270	500	8080	10	1	17772946	1930	8.64	0.67	12	0.08	1257.00	16255.00	14940	20240108	-27.31	10120	20241209	7.31	14940	-27.31	20240108	10120	7.31	20241209	14940	-27.31	20240108	10120	7.31	20241209	0.62	N	293480	500	88 억		0	N	N	14	N	00	N
63	20241219	111111	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10840	-90	5	-0.82	112403900	10399	50.93	10800	10920	10770	14200	7660	10930	10809.11	0.00	0	-2588	11083	11006	10913	10836	10743	11045	10875	89	3270	500	8080	10	1	17772946	1927	8.62	0.67	12	0.06	1257.00	16255.00	14940	20240108	-27.44	10120	20241209	7.11	14940	-27.44	20240108	10120	7.11	20241209	14940	-27.44	20240108	10120	7.11	20241209	0.62	N	293480	500	88 억		0	N	N	14	N	00	N
64	20241219	101104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10810	-120	5	-1.10	61787190	5715	27.99	10800	10920	10770	14200	7660	10930	10811.41	0.00	0	338	11083	11006	10913	10836	10743	11045	10875	89	3270	500	8080	10	1	17772946	1921	8.60	0.67	12	0.03	1257.00	16255.00	14940	20240108	-27.64	10120	20241209	6.82	14940	-27.64	20240108	10120	6.82	20241209	14940	-27.64	20240108	10120	6.82	20241209	0.62	N	293480	500	88 억		0	N	N	14	N	00	N
65	20241219	091115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10800	-130	5	-1.19	21510850	1993	9.76	10800	10840	10770	14200	7660	10930	10793.20	0.00	0	473	11083	11006	10913	10836	10743	11045	10875	89	3270	500	8080	10	1	17772946	1919	8.59	0.66	12	0.01	1257.00	16255.00	14940	20240108	-27.71	10120	20241209	6.72	14940	-27.71	20240108	10120	6.72	20241209	14940	-27.71	20240108	10120	6.72	20241209	0.62	N	293480	500	88 억		0	N	N	14	N	00	N
66	20241218	161108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	10	2	0.09	222453250	20400	44.19	10920	10990	10820	14190	7650	10920	10904.57	0.00	0	-4231	11126	11022	10936	10832	10746	11075	10885	89	3270	500	8080	10	1	17772946	1943	8.70	0.67	12	0.11	1257.00	16255.00	14940	20240108	-26.84	10120	20241209	8.00	14940	-26.84	20240108	10120	8.00	20241209	14940	-26.84	20240108	10120	8.00	20241209	0.61	N	293480	500	88 억		0	N	N	14	N	00	N
67	20241218	151113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	30	2	0.27	220647520	20235	43.83	10920	10990	10820	14190	7650	10920	10904.25	0.00	0	-4199	11126	11022	10936	10832	10746	11075	10885	89	3270	500	8080	10	1	17772946	1946	8.71	0.67	12	0.11	1257.00	16255.00	14940	20240108	-26.71	10120	20241209	8.20	14940	-26.71	20240108	10120	8.20	20241209	14940	-26.71	20240108	10120	8.20	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
68	20241218	141111	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-10	5	-0.09	206103200	18904	40.95	10920	10990	10820	14190	7650	10920	10902.62	0.00	0	-3866	11126	11022	10936	10832	10746	11075	10885	89	3270	500	8080	10	1	17772946	1939	8.68	0.67	12	0.11	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	14940	-26.97	20240108	10120	7.81	20241209	14940	-26.97	20240108	10120	7.81	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
69	20241218	131112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-10	5	-0.09	187694550	17214	37.29	10920	10990	10820	14190	7650	10920	10903.60	0.00	0	-4748	11126	11022	10936	10832	10746	11075	10885	89	3270	500	8080	10	1	17772946	1939	8.68	0.67	12	0.10	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	14940	-26.97	20240108	10120	7.81	20241209	14940	-26.97	20240108	10120	7.81	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
70	20241218	121104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	10	2	0.09	154365980	14162	30.68	10920	10990	10820	14190	7650	10920	10900.01	0.00	0	-3462	11126	11022	10936	10832	10746	11075	10885	89	3270	500	8080	10	1	17772946	1943	8.70	0.67	12	0.08	1257.00	16255.00	14940	20240108	-26.84	10120	20241209	8.00	14940	-26.84	20240108	10120	8.00	20241209	14940	-26.84	20240108	10120	8.00	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
71	20241218	111109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	-30	5	-0.27	102977700	9448	20.47	10920	10990	10820	14190	7650	10920	10899.42	0.00	0	-2406	11126	11022	10936	10832	10746	11075	10885	89	3270	500	8080	10	1	17772946	1935	8.66	0.67	12	0.05	1257.00	16255.00	14940	20240108	-27.11	10120	20241209	7.61	14940	-27.11	20240108	10120	7.61	20241209	14940	-27.11	20240108	10120	7.61	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
72	20241218	101111	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10880	-40	5	-0.37	81561910	7481	16.20	10920	10990	10820	14190	7650	10920	10902.54	0.00	0	-1485	11126	11022	10936	10832	10746	11075	10885	89	3270	500	8080	10	1	17772946	1934	8.66	0.67	12	0.04	1257.00	16255.00	14940	20240108	-27.18	10120	20241209	7.51	14940	-27.18	20240108	10120	7.51	20241209	14940	-27.18	20240108	10120	7.51	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
73	20241218	091114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10990	70	2	0.64	6720170	613	1.33	10920	10990	10920	14190	7650	10920	10962.76	0.00	0	-22	11126	11022	10936	10832	10746	11075	10885	89	3270	500	8080	10	1	17772946	1953	8.74	0.68	12	0.00	1257.00	16255.00	14940	20240108	-26.44	10120	20241209	8.60	14940	-26.44	20240108	10120	8.60	20241209	14940	-26.44	20240108	10120	8.60	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
74	20241217	161106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	10	2	0.09	504534390	46165	161.10	10910	11040	10850	14180	7640	10910	10928.94	0.00	0	11142	11030	10970	10900	10840	10770	11000	10870	89	3270	500	8070	10	1	17772946	1941	8.69	0.67	12	0.26	1257.00	16255.00	14940	20240108	-26.91	10120	20241209	7.91	14940	-26.91	20240108	10120	7.91	20241209	14940	-26.91	20240108	10120	7.91	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
75	20241217	151110	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	30	2	0.27	498135270	45579	159.06	10910	11040	10850	14180	7640	10910	10929.05	0.00	0	11579	11030	10970	10900	10840	10770	11000	10870	89	3270	500	8070	10	1	17772946	1944	8.70	0.67	12	0.26	1257.00	16255.00	14940	20240108	-26.77	10120	20241209	8.10	14940	-26.77	20240108	10120	8.10	20241209	14940	-26.77	20240108	10120	8.10	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
76	20241217	141101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	0	3	0.00	494327420	45231	157.84	10910	11040	10850	14180	7640	10910	10928.95	0.00	0	11570	11030	10970	10900	10840	10770	11000	10870	89	3270	500	8070	10	1	17772946	1939	8.68	0.67	12	0.25	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	14940	-26.97	20240108	10120	7.81	20241209	14940	-26.97	20240108	10120	7.81	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
77	20241217	131057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	30	2	0.27	439601930	40226	140.38	10910	11040	10850	14180	7640	10910	10928.30	0.00	0	11028	11030	10970	10900	10840	10770	11000	10870	89	3270	500	8070	10	1	17772946	1944	8.70	0.67	12	0.23	1257.00	16255.00	14940	20240108	-26.77	10120	20241209	8.10	14940	-26.77	20240108	10120	8.10	20241209	14940	-26.77	20240108	10120	8.10	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
78	20241217	121030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11000	90	2	0.82	388392140	35554	124.07	10910	11040	10850	14180	7640	10910	10924.01	0.00	0	10292	11030	10970	10900	10840	10770	11000	10870	89	3270	500	8070	10	1	17772946	1955	8.75	0.68	12	0.20	1257.00	16255.00	14940	20240108	-26.37	10120	20241209	8.70	14940	-26.37	20240108	10120	8.70	20241209	14940	-26.37	20240108	10120	8.70	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
79	20241217	111045	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	20	2	0.18	224993860	20655	72.08	10910	10950	10850	14180	7640	10910	10892.95	0.00	0	8402	11030	10970	10900	10840	10770	11000	10870	89	3270	500	8070	10	1	17772946	1943	8.70	0.67	12	0.12	1257.00	16255.00	14940	20240108	-26.84	10120	20241209	8.00	14940	-26.84	20240108	10120	8.00	20241209	14940	-26.84	20240108	10120	8.00	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
80	20241217	101052	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10880	-30	5	-0.27	64702900	5930	20.69	10910	10950	10860	14180	7640	10910	10911.11	0.00	0	556	11030	10970	10900	10840	10770	11000	10870	89	3270	500	8070	10	1	17772946	1934	8.66	0.67	12	0.03	1257.00	16255.00	14940	20240108	-27.18	10120	20241209	7.51	14940	-27.18	20240108	10120	7.51	20241209	14940	-27.18	20240108	10120	7.51	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
81	20241217	091108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	10	2	0.09	4724390	433	1.51	10910	10950	10900	14180	7640	10910	10910.83	0.00	0	132	11030	10970	10900	10840	10770	11000	10870	89	3270	500	8070	10	1	17772946	1941	8.69	0.67	12	0.00	1257.00	16255.00	14940	20240108	-26.91	10120	20241209	7.91	14940	-26.91	20240108	10120	7.91	20241209	14940	-26.91	20240108	10120	7.91	20241209	0.61	N	293480	500	88 억		0	N	N	0	N	00	N
82	20241216	161058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	30	2	0.28	311750450	28631	165.59	10900	10960	10830	14140	7620	10880	10888.56	0.00	0	4699	11040	10960	10810	10730	10580	11000	10770	89	3260	500	8050	10	1	17772946	1939	8.68	0.67	12	0.16	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	14940	-26.97	20240108	10120	7.81	20241209	14940	-26.97	20240108	10120	7.81	20241209	0.60	N	293480	500	88 억		0	N	N	18	N	00	N
83	20241216	151108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	30	2	0.28	310015760	28472	164.67	10900	10960	10830	14140	7620	10880	10888.44	0.00	0	4745	11040	10960	10810	10730	10580	11000	10770	89	3260	500	8050	10	1	17772946	1939	8.68	0.67	12	0.16	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	14940	-26.97	20240108	10120	7.81	20241209	14940	-26.97	20240108	10120	7.81	20241209	0.60	N	293480	500	88 억		0	N	N	18	N	00	N
84	20241216	141106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	30	2	0.28	302097590	27746	160.47	10900	10960	10830	14140	7620	10880	10887.97	0.00	0	4725	11040	10960	10810	10730	10580	11000	10770	89	3260	500	8050	10	1	17772946	1939	8.68	0.67	12	0.16	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	14940	-26.97	20240108	10120	7.81	20241209	14940	-26.97	20240108	10120	7.81	20241209	0.60	N	293480	500	88 억		0	N	N	18	N	00	N
85	20241216	131108	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	20	2	0.18	279664630	25685	148.55	10900	10960	10830	14140	7620	10880	10888.25	0.00	0	3764	11040	10960	10810	10730	10580	11000	10770	89	3260	500	8050	10	1	17772946	1937	8.67	0.67	12	0.14	1257.00	16255.00	14940	20240108	-27.04	10120	20241209	7.71	14940	-27.04	20240108	10120	7.71	20241209	14940	-27.04	20240108	10120	7.71	20241209	0.60	N	293480	500	88 억		0	N	N	18	N	00	N
86	20241216	121106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	30	2	0.28	267060610	24527	141.86	10900	10960	10830	14140	7620	10880	10888.43	0.00	0	3323	11040	10960	10810	10730	10580	11000	10770	89	3260	500	8050	10	1	17772946	1939	8.68	0.67	12	0.14	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	14940	-26.97	20240108	10120	7.81	20241209	14940	-26.97	20240108	10120	7.81	20241209	0.60	N	293480	500	88 억		0	N	N	18	N	00	N
87	20241216	111106	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	30	2	0.28	223432810	20515	118.65	10900	10960	10830	14140	7620	10880	10891.19	0.00	0	1273	11040	10960	10810	10730	10580	11000	10770	89	3260	500	8050	10	1	17772946	1939	8.68	0.67	12	0.12	1257.00	16255.00	14940	20240108	-26.97	10120	20241209	7.81	14940	-26.97	20240108	10120	7.81	20241209	14940	-26.97	20240108	10120	7.81	20241209	0.60	N	293480	500	88 억		0	N	N	18	N	00	N
88	20241216	101107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	40	2	0.37	42693320	3913	22.63	10900	10960	10880	14140	7620	10880	10910.64	0.00	0	43	11040	10960	10810	10730	10580	11000	10770	89	3260	500	8050	10	1	17772946	1941	8.69	0.67	12	0.02	1257.00	16255.00	14940	20240108	-26.91	10120	20241209	7.91	14940	-26.91	20240108	10120	7.91	20241209	14940	-26.91	20240108	10120	7.91	20241209	0.60	N	293480	500	88 억		0	N	N	18	N	00	N
89	20241216	091107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	60	2	0.55	8481540	777	4.49	10900	10940	10900	14140	7620	10880	10915.75	0.00	0	-25	11040	10960	10810	10730	10580	11000	10770	89	3260	500	8050	10	1	17772946	1944	8.70	0.67	12	0.00	1257.00	16255.00	14940	20240108	-26.77	10120	20241209	8.10	14940	-26.77	20240108	10120	8.10	20241209	14940	-26.77	20240108	10120	8.10	20241209	0.60	N	293480	500	88 억		0	N	N	18	N	00	N
90	20241213	161058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10880	220	2	2.06	185833010	17278	148.28	10660	10890	10660	13850	7470	10660	10755.47	0.00	0	2207	10860	10760	10690	10590	10520	10725	10555	89	3190	500	7880	10	1	17772946	1934	8.66	0.67	12	0.10	1257.00	16255.00	14940	20240108	-27.18	10120	20241209	7.51	14940	-27.18	20240108	10120	7.51	20241209	14940	-27.18	20240108	10120	7.51	20241209	0.60	N	293480	500	88 억		0	N	N	18	N	00	N
91	20241213	151104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10830	170	2	1.59	167195210	15559	133.53	10660	10890	10660	13850	7470	10660	10745.88	0.00	0	2981	10860	10760	10690	10590	10520	10725	10555	89	3190	500	7880	10	1	17772946	1925	8.62	0.67	12	0.09	1257.00	16255.00	14940	20240108	-27.51	10120	20241209	7.02	14940	-27.51	20240108	10120	7.02	20241209	14940	-27.51	20240108	10120	7.02	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
92	20241213	141104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10830	170	2	1.59	162716550	15147	129.99	10660	10890	10660	13850	7470	10660	10742.49	0.00	0	3063	10860	10760	10690	10590	10520	10725	10555	89	3190	500	7880	10	1	17772946	1925	8.62	0.67	12	0.09	1257.00	16255.00	14940	20240108	-27.51	10120	20241209	7.02	14940	-27.51	20240108	10120	7.02	20241209	14940	-27.51	20240108	10120	7.02	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
93	20241213	131105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10780	120	2	1.13	126968440	11849	101.69	10660	10830	10660	13850	7470	10660	10715.54	0.00	0	3309	10860	10760	10690	10590	10520	10725	10555	89	3190	500	7880	10	1	17772946	1916	8.58	0.66	12	0.07	1257.00	16255.00	14940	20240108	-27.84	10120	20241209	6.52	14940	-27.84	20240108	10120	6.52	20241209	14940	-27.84	20240108	10120	6.52	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
94	20241213	121104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10740	80	2	0.75	113089840	10563	90.65	10660	10790	10660	13850	7470	10660	10706.22	0.00	0	3175	10860	10760	10690	10590	10520	10725	10555	89	3190	500	7880	10	1	17772946	1909	8.54	0.66	12	0.06	1257.00	16255.00	14940	20240108	-28.11	10120	20241209	6.13	14940	-28.11	20240108	10120	6.13	20241209	14940	-28.11	20240108	10120	6.13	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
95	20241213	111103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10740	80	2	0.75	89501940	8367	71.81	10660	10750	10660	13850	7470	10660	10697.02	0.00	0	2582	10860	10760	10690	10590	10520	10725	10555	89	3190	500	7880	10	1	17772946	1909	8.54	0.66	12	0.05	1257.00	16255.00	14940	20240108	-28.11	10120	20241209	6.13	14940	-28.11	20240108	10120	6.13	20241209	14940	-28.11	20240108	10120	6.13	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
96	20241213	101055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10720	60	2	0.56	74947470	7009	60.15	10660	10750	10660	13850	7470	10660	10693.03	0.00	0	2582	10860	10760	10690	10590	10520	10725	10555	89	3190	500	7880	10	1	17772946	1905	8.53	0.66	12	0.04	1257.00	16255.00	14940	20240108	-28.25	10120	20241209	5.93	14940	-28.25	20240108	10120	5.93	20241209	14940	-28.25	20240108	10120	5.93	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
97	20241213	091100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10740	80	2	0.75	5956460	558	4.79	10660	10750	10660	13850	7470	10660	10674.66	0.00	0	310	10860	10760	10690	10590	10520	10725	10555	89	3190	500	7880	10	1	17772946	1909	8.54	0.66	12	0.00	1257.00	16255.00	14940	20240108	-28.11	10120	20241209	6.13	14940	-28.11	20240108	10120	6.13	20241209	14940	-28.11	20240108	10120	6.13	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
98	20241212	161103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10660	-60	5	-0.56	124749070	11651	92.95	10720	10790	10620	13930	7510	10720	10707.56	0.00	0	-2973	10886	10802	10646	10562	10406	10845	10605	89	3210	500	7930	10	1	17772946	1895	8.48	0.66	12	0.07	1257.00	16255.00	14940	20240108	-28.65	10120	20241209	5.34	14940	-28.65	20240108	10120	5.34	20241209	14940	-28.65	20240108	10120	5.34	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
99	20241212	151057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10730	10	2	0.09	113306100	10578	84.39	10720	10790	10620	13930	7510	10720	10711.49	0.00	0	-2861	10886	10802	10646	10562	10406	10845	10605	89	3210	500	7930	10	1	17772946	1907	8.54	0.66	12	0.06	1257.00	16255.00	14940	20240108	-28.18	10120	20241209	6.03	14940	-28.18	20240108	10120	6.03	20241209	14940	-28.18	20240108	10120	6.03	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
100	20241212	141054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10620	-100	5	-0.93	89102060	8315	66.33	10720	10790	10620	13930	7510	10720	10715.82	0.00	0	-1947	10886	10802	10646	10562	10406	10845	10605	89	3210	500	7930	10	1	17772946	1887	8.45	0.65	12	0.05	1257.00	16255.00	14940	20240108	-28.92	10120	20241209	4.94	14940	-28.92	20240108	10120	4.94	20241209	14940	-28.92	20240108	10120	4.94	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
101	20241212	131042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10650	-70	5	-0.65	78724000	7342	58.57	10720	10790	10650	13930	7510	10720	10722.42	0.00	0	-1614	10886	10802	10646	10562	10406	10845	10605	89	3210	500	7930	10	1	17772946	1893	8.47	0.66	12	0.04	1257.00	16255.00	14940	20240108	-28.71	10120	20241209	5.24	14940	-28.71	20240108	10120	5.24	20241209	14940	-28.71	20240108	10120	5.24	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
102	20241212	121037	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10720	0	3	0.00	74209140	6919	55.20	10720	10790	10680	13930	7510	10720	10725.41	0.00	0	-1722	10886	10802	10646	10562	10406	10845	10605	89	3210	500	7930	10	1	17772946	1905	8.53	0.66	12	0.04	1257.00	16255.00	14940	20240108	-28.25	10120	20241209	5.93	14940	-28.25	20240108	10120	5.93	20241209	14940	-28.25	20240108	10120	5.93	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
103	20241212	111049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10720	0	3	0.00	68785560	6413	51.16	10720	10790	10680	13930	7510	10720	10725.96	0.00	0	-1696	10886	10802	10646	10562	10406	10845	10605	89	3210	500	7930	10	1	17772946	1905	8.53	0.66	12	0.04	1257.00	16255.00	14940	20240108	-28.25	10120	20241209	5.93	14940	-28.25	20240108	10120	5.93	20241209	14940	-28.25	20240108	10120	5.93	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
104	20241212	101046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10700	-20	5	-0.19	40835360	3799	30.31	10720	10790	10690	13930	7510	10720	10748.98	0.00	0	-1445	10886	10802	10646	10562	10406	10845	10605	89	3210	500	7930	10	1	17772946	1902	8.51	0.66	12	0.02	1257.00	16255.00	14940	20240108	-28.38	10120	20241209	5.73	14940	-28.38	20240108	10120	5.73	20241209	14940	-28.38	20240108	10120	5.73	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
105	20241212	091056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10780	60	2	0.56	3070790	286	2.28	10720	10790	10720	13930	7510	10720	10737.03	0.00	0	-29	10886	10802	10646	10562	10406	10845	10605	89	3210	500	7930	10	1	17772946	1916	8.58	0.66	12	0.00	1257.00	16255.00	14940	20240108	-27.84	10120	20241209	6.52	14940	-27.84	20240108	10120	6.52	20241209	14940	-27.84	20240108	10120	6.52	20241209	0.60	N	293480	500	88 억		0	N	N	0	N	00	N
106	20241211	161049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10720	220	2	2.10	132174400	12399	66.97	10490	10730	10490	13650	7350	10500	10660.09	0.00	0	4344	10720	10610	10400	10290	10080	10665	10345	89	3150	500	7770	10	1	17772946	1905	8.53	0.66	12	0.07	1257.00	16255.00	14940	20240108	-28.25	10120	20241209	5.93	14940	-28.25	20240108	10120	5.93	20241209	14940	-28.25	20240108	10120	5.93	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
107	20241211	151024	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10720	220	2	2.10	126608110	11879	64.16	10490	10730	10490	13650	7350	10500	10658.15	0.00	0	4324	10720	10610	10400	10290	10080	10665	10345	89	3150	500	7770	10	1	17772946	1905	8.53	0.66	12	0.07	1257.00	16255.00	14940	20240108	-28.25	10120	20241209	5.93	14940	-28.25	20240108	10120	5.93	20241209	14940	-28.25	20240108	10120	5.93	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
108	20241211	141057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10730	230	2	2.19	108583940	10191	55.04	10490	10730	10490	13650	7350	10500	10654.89	0.00	0	3996	10720	10610	10400	10290	10080	10665	10345	89	3150	500	7770	10	1	17772946	1907	8.54	0.66	12	0.06	1257.00	16255.00	14940	20240108	-28.18	10120	20241209	6.03	14940	-28.18	20240108	10120	6.03	20241209	14940	-28.18	20240108	10120	6.03	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
109	20241211	131058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10690	190	2	1.81	96467160	9060	48.93	10490	10730	10490	13650	7350	10500	10647.59	0.00	0	4131	10720	10610	10400	10290	10080	10665	10345	89	3150	500	7770	10	1	17772946	1900	8.50	0.66	12	0.05	1257.00	16255.00	14940	20240108	-28.45	10120	20241209	5.63	14940	-28.45	20240108	10120	5.63	20241209	14940	-28.45	20240108	10120	5.63	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
110	20241211	121100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10660	160	2	1.52	87684490	8238	44.49	10490	10730	10490	13650	7350	10500	10643.91	0.00	0	4131	10720	10610	10400	10290	10080	10665	10345	89	3150	500	7770	10	1	17772946	1895	8.48	0.66	12	0.05	1257.00	16255.00	14940	20240108	-28.65	10120	20241209	5.34	14940	-28.65	20240108	10120	5.34	20241209	14940	-28.65	20240108	10120	5.34	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
111	20241211	111055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10640	140	2	1.33	80382490	7552	40.79	10490	10730	10490	13650	7350	10500	10643.87	0.00	0	4191	10720	10610	10400	10290	10080	10665	10345	89	3150	500	7770	10	1	17772946	1891	8.46	0.65	12	0.04	1257.00	16255.00	14940	20240108	-28.78	10120	20241209	5.14	14940	-28.78	20240108	10120	5.14	20241209	14940	-28.78	20240108	10120	5.14	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
112	20241211	101057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10710	210	2	2.00	35214380	3320	17.93	10490	10710	10490	13650	7350	10500	10606.74	0.00	0	2225	10720	10610	10400	10290	10080	10665	10345	89	3150	500	7770	10	1	17772946	1903	8.52	0.66	12	0.02	1257.00	16255.00	14940	20240108	-28.31	10120	20241209	5.83	14940	-28.31	20240108	10120	5.83	20241209	14940	-28.31	20240108	10120	5.83	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
113	20241211	091102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10560	60	2	0.57	3863950	367	1.98	10490	10560	10490	13650	7350	10500	10528.47	0.00	0	271	10720	10610	10400	10290	10080	10665	10345	89	3150	500	7770	10	1	17772946	1877	8.40	0.65	12	0.00	1257.00	16255.00	14940	20240108	-29.32	10120	20241209	4.35	14940	-29.32	20240108	10120	4.35	20241209	14940	-29.32	20240108	10120	4.35	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
114	20241210	161046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10500	350	2	3.45	191904480	18505	31.35	10290	10510	10190	13190	7110	10150	10370.38	0.00	0	6351	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1866	8.35	0.65	12	0.10	1257.00	16255.00	14940	20240108	-29.72	10120	20241209	3.75	14940	-29.72	20240108	10120	3.75	20241209	14940	-29.72	20240108	10120	3.75	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
115	20241210	151049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10500	350	2	3.45	183598490	17711	30.01	10290	10510	10190	13190	7110	10150	10366.57	0.00	0	6171	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1866	8.35	0.65	12	0.10	1257.00	16255.00	14940	20240108	-29.72	10120	20241209	3.75	14940	-29.72	20240108	10120	3.75	20241209	14940	-29.72	20240108	10120	3.75	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
116	20241210	141049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10430	280	2	2.76	164295170	15865	26.88	10290	10450	10190	13190	7110	10150	10356.06	0.00	0	5353	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1854	8.30	0.64	12	0.09	1257.00	16255.00	14940	20240108	-30.19	10120	20241209	3.06	14940	-30.19	20240108	10120	3.06	20241209	14940	-30.19	20240108	10120	3.06	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
117	20241210	131050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10420	270	2	2.66	145174530	14023	23.76	10290	10450	10190	13190	7110	10150	10352.86	0.00	0	4767	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1852	8.29	0.64	12	0.08	1257.00	16255.00	14940	20240108	-30.25	10120	20241209	2.96	14940	-30.25	20240108	10120	2.96	20241209	14940	-30.25	20240108	10120	2.96	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
118	20241210	121049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10430	280	2	2.76	142334530	13750	23.30	10290	10450	10190	13190	7110	10150	10351.87	0.00	0	4722	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1854	8.30	0.64	12	0.08	1257.00	16255.00	14940	20240108	-30.19	10120	20241209	3.06	14940	-30.19	20240108	10120	3.06	20241209	14940	-30.19	20240108	10120	3.06	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
119	20241210	111048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10410	260	2	2.56	121678980	11765	19.93	10290	10450	10190	13190	7110	10150	10342.75	0.00	0	4596	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1850	8.28	0.64	12	0.07	1257.00	16255.00	14940	20240108	-30.32	10120	20241209	2.87	14940	-30.32	20240108	10120	2.87	20241209	14940	-30.32	20240108	10120	2.87	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
120	20241210	101049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10390	240	2	2.36	76343890	7411	12.56	10290	10390	10190	13190	7110	10150	10301.80	0.00	0	3682	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1847	8.27	0.64	12	0.04	1257.00	16255.00	14940	20240108	-30.46	10120	20241209	2.67	14940	-30.46	20240108	10120	2.67	20241209	14940	-30.46	20240108	10120	2.67	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
121	20241210	091056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10300	150	2	1.48	8787830	856	1.45	10290	10300	10190	13190	7110	10150	10268.65	0.00	0	300	10743	10446	10283	9986	9823	10365	9905	89	3040	500	7510	10	1	17772946	1831	8.19	0.63	12	0.00	1257.00	16255.00	14940	20240108	-31.06	10120	20241209	1.78	14940	-31.06	20240108	10120	1.78	20241209	14940	-31.06	20240108	10120	1.78	20241209	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
122	20241209	161045	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10150	-450	5	-4.25	602895150	58919	274.44	10540	10580	10120	13780	7420	10600	10232.61	0.00	0	-5704	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1804	8.07	0.62	12	0.33	1257.00	16255.00	14940	20240108	-32.06	10120	20241209	0.30	14940	-32.06	20240108	10120	0.30	20241209	14940	-32.06	20240108	10120	0.30	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
123	20241209	151047	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10170	-430	5	-4.06	571362750	55818	259.99	10540	10580	10120	13780	7420	10600	10236.17	0.00	0	-5578	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1808	8.09	0.63	12	0.31	1257.00	16255.00	14940	20240108	-31.93	10120	20241209	0.49	14940	-31.93	20240108	10120	0.49	20241209	14940	-31.93	20240108	10120	0.49	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
124	20241209	141047	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10170	-430	5	-4.06	491089410	47937	223.28	10540	10580	10120	13780	7420	10600	10244.48	0.00	0	-5454	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1808	8.09	0.63	12	0.27	1257.00	16255.00	14940	20240108	-31.93	10120	20241209	0.49	14940	-31.93	20240108	10120	0.49	20241209	14940	-31.93	20240108	10120	0.49	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
125	20241209	131051	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10220	-380	5	-3.58	291089490	28234	131.51	10540	10580	10200	13780	7420	10600	10309.89	0.00	0	-5816	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1816	8.13	0.63	12	0.16	1257.00	16255.00	14940	20240108	-31.59	10200	20241209	0.20	14940	-31.59	20240108	10200	0.20	20241209	14940	-31.59	20240108	10200	0.20	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
126	20241209	121046	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10290	-310	5	-2.92	200068870	19349	90.13	10540	10580	10280	13780	7420	10600	10340.01	0.00	0	-4187	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1829	8.19	0.63	12	0.11	1257.00	16255.00	14940	20240108	-31.12	10280	20241209	0.10	14940	-31.12	20240108	10280	0.10	20241209	14940	-31.12	20240108	10280	0.10	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
127	20241209	111047	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10350	-250	5	-2.36	140912670	13608	63.38	10540	10580	10290	13780	7420	10600	10355.13	0.00	0	-2767	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1839	8.23	0.64	12	0.08	1257.00	16255.00	14940	20240108	-30.72	10290	20241209	0.58	14940	-30.72	20240108	10290	0.58	20241209	14940	-30.72	20240108	10290	0.58	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
128	20241209	101044	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10360	-240	5	-2.26	103965870	10047	46.80	10540	10580	10290	13780	7420	10600	10347.95	0.00	0	-1753	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1841	8.24	0.64	12	0.06	1257.00	16255.00	14940	20240108	-30.66	10290	20241209	0.68	14940	-30.66	20240108	10290	0.68	20241209	14940	-30.66	20240108	10290	0.68	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
129	20241209	091039	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10410	-190	5	-1.79	11281840	1080	5.03	10540	10580	10370	13780	7420	10600	10446.15	0.00	0	-828	10940	10770	10650	10480	10360	10710	10420	89	3180	500	7840	10	1	17772946	1850	8.28	0.64	12	0.01	1257.00	16255.00	14940	20240108	-30.32	10370	20241209	0.39	14940	-30.32	20240108	10370	0.39	20241209	14940	-30.32	20240108	10370	0.39	20241209	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
130	20241206	161037	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10600	-220	5	-2.03	227323640	21337	93.92	10760	10820	10530	14060	7580	10820	10654.43	0.00	0	-8341	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1884	8.43	0.65	12	0.12	1257.00	16255.00	14940	20240108	-29.05	10530	20241206	0.66	14940	-29.05	20240108	10530	0.66	20241206	14940	-29.05	20240108	10530	0.66	20241206	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
131	20241206	151041	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10720	-100	5	-0.92	171451880	16072	70.74	10760	10820	10530	14060	7580	10820	10667.74	0.00	0	-4615	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1905	8.53	0.66	12	0.09	1257.00	16255.00	14940	20240108	-28.25	10530	20241206	1.80	14940	-28.25	20240108	10530	1.80	20241206	14940	-28.25	20240108	10530	1.80	20241206	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
132	20241206	141039	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10780	-40	5	-0.37	167788890	15732	69.25	10760	10820	10530	14060	7580	10820	10665.45	0.00	0	-4534	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1916	8.58	0.66	12	0.09	1257.00	16255.00	14940	20240108	-27.84	10530	20241206	2.37	14940	-27.84	20240108	10530	2.37	20241206	14940	-27.84	20240108	10530	2.37	20241206	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
133	20241206	131039	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10780	-40	5	-0.37	154996770	14538	63.99	10760	10820	10530	14060	7580	10820	10661.49	0.00	0	-4300	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1916	8.58	0.66	12	0.08	1257.00	16255.00	14940	20240108	-27.84	10530	20241206	2.37	14940	-27.84	20240108	10530	2.37	20241206	14940	-27.84	20240108	10530	2.37	20241206	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
134	20241206	121033	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10770	-50	5	-0.46	146765690	13774	60.63	10760	10820	10530	14060	7580	10820	10655.27	0.00	0	-4273	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1914	8.57	0.66	12	0.08	1257.00	16255.00	14940	20240108	-27.91	10530	20241206	2.28	14940	-27.91	20240108	10530	2.28	20241206	14940	-27.91	20240108	10530	2.28	20241206	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
135	20241206	111029	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10620	-200	5	-1.85	133127670	12496	55.00	10760	10820	10530	14060	7580	10820	10653.62	0.00	0	-4881	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1887	8.45	0.65	12	0.07	1257.00	16255.00	14940	20240108	-28.92	10530	20241206	0.85	14940	-28.92	20240108	10530	0.85	20241206	14940	-28.92	20240108	10530	0.85	20241206	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
136	20241206	101030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10750	-70	5	-0.65	26846980	2495	10.98	10760	10820	10740	14060	7580	10820	10760.31	0.00	0	-1777	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1911	8.55	0.66	12	0.01	1257.00	16255.00	14940	20240108	-28.05	10620	20241113	1.22	14940	-28.05	20240108	10620	1.22	20241113	14940	-28.05	20240108	10620	1.22	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
137	20241206	091038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	0	3	0.00	1528130	142	0.63	10760	10820	10760	14060	7580	10820	10761.48	0.00	0	1	11013	10916	10843	10746	10673	10880	10710	89	3240	500	8000	10	1	17772946	1923	8.61	0.67	12	0.00	1257.00	16255.00	14940	20240108	-27.58	10620	20241113	1.88	14940	-27.58	20240108	10620	1.88	20241113	14940	-27.58	20240108	10620	1.88	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
138	20241205	161017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	-40	5	-0.37	245884740	22718	108.75	10940	10940	10770	14110	7610	10860	10823.34	0.00	0	-5520	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1923	8.61	0.67	12	0.13	1257.00	16255.00	14940	20240108	-27.58	10620	20241113	1.88	14940	-27.58	20240108	10620	1.88	20241113	14940	-27.58	20240108	10620	1.88	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
139	20241205	151025	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10780	-80	5	-0.74	241428610	22306	106.77	10940	10940	10770	14110	7610	10860	10823.48	0.00	0	-5257	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1916	8.58	0.66	12	0.13	1257.00	16255.00	14940	20240108	-27.84	10620	20241113	1.51	14940	-27.84	20240108	10620	1.51	20241113	14940	-27.84	20240108	10620	1.51	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
140	20241205	141010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10830	-30	5	-0.28	174708420	16135	77.23	10940	10940	10790	14110	7610	10860	10827.92	0.00	0	-4156	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1925	8.62	0.67	12	0.09	1257.00	16255.00	14940	20240108	-27.51	10620	20241113	1.98	14940	-27.51	20240108	10620	1.98	20241113	14940	-27.51	20240108	10620	1.98	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
141	20241205	131020	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10800	-60	5	-0.55	148793120	13735	65.75	10940	10940	10800	14110	7610	10860	10833.14	0.00	0	-3508	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1919	8.59	0.66	12	0.08	1257.00	16255.00	14940	20240108	-27.71	10620	20241113	1.69	14940	-27.71	20240108	10620	1.69	20241113	14940	-27.71	20240108	10620	1.69	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
142	20241205	121019	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	-40	5	-0.37	97885840	9027	43.21	10940	10940	10810	14110	7610	10860	10843.67	0.00	0	-1828	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1923	8.61	0.67	12	0.05	1257.00	16255.00	14940	20240108	-27.58	10620	20241113	1.88	14940	-27.58	20240108	10620	1.88	20241113	14940	-27.58	20240108	10620	1.88	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
143	20241205	111018	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	0	3	0.00	35484040	3270	15.65	10940	10940	10810	14110	7610	10860	10851.39	0.00	0	-1617	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1930	8.64	0.67	12	0.02	1257.00	16255.00	14940	20240108	-27.31	10620	20241113	2.26	14940	-27.31	20240108	10620	2.26	20241113	14940	-27.31	20240108	10620	2.26	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
144	20241205	101017	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	10	2	0.09	23948140	2208	10.57	10940	10940	10810	14110	7610	10860	10846.08	0.00	0	-1609	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1932	8.65	0.67	12	0.01	1257.00	16255.00	14940	20240108	-27.24	10620	20241113	2.35	14940	-27.24	20240108	10620	2.35	20241113	14940	-27.24	20240108	10620	2.35	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
145	20241205	091023	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	80	2	0.74	1083060	99	0.47	10940	10940	10940	14110	7610	10860	10940.00	0.00	0	-13	11073	10966	10883	10776	10693	11020	10830	89	3250	500	8030	10	1	17772946	1944	8.70	0.67	12	0.00	1257.00	16255.00	14940	20240108	-26.77	10620	20241113	3.01	14940	-26.77	20240108	10620	3.01	20241113	14940	-26.77	20240108	10620	3.01	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
146	20241204	161001	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	-150	5	-1.36	226783930	20891	305.11	10800	10990	10800	14310	7710	11010	10855.56	0.00	0	702	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1930	8.64	0.67	12	0.12	1257.00	16255.00	14940	20240108	-27.31	10620	20241113	2.26	14940	-27.31	20240108	10620	2.26	20241113	14940	-27.31	20240108	10620	2.26	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
147	20241204	151002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10870	-140	5	-1.27	224416400	20673	301.93	10800	10990	10800	14310	7710	11010	10855.53	0.00	0	818	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1932	8.65	0.67	12	0.12	1257.00	16255.00	14940	20240108	-27.24	10620	20241113	2.35	14940	-27.24	20240108	10620	2.35	20241113	14940	-27.24	20240108	10620	2.35	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
148	20241204	141004	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10850	-160	5	-1.45	222731650	20518	299.66	10800	10990	10800	14310	7710	11010	10855.43	0.00	0	901	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1928	8.63	0.67	12	0.12	1257.00	16255.00	14940	20240108	-27.38	10620	20241113	2.17	14940	-27.38	20240108	10620	2.17	20241113	14940	-27.38	20240108	10620	2.17	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
149	20241204	130956	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	-120	5	-1.09	210236040	19367	282.85	10800	10990	10800	14310	7710	11010	10855.37	0.00	0	970	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1935	8.66	0.67	12	0.11	1257.00	16255.00	14940	20240108	-27.11	10620	20241113	2.54	14940	-27.11	20240108	10620	2.54	20241113	14940	-27.11	20240108	10620	2.54	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
150	20241204	120951	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	-190	5	-1.73	205970170	18974	277.11	10800	10990	10800	14310	7710	11010	10855.39	0.00	0	993	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1923	8.61	0.67	12	0.11	1257.00	16255.00	14940	20240108	-27.58	10620	20241113	1.88	14940	-27.58	20240108	10620	1.88	20241113	14940	-27.58	20240108	10620	1.88	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
151	20241204	110944	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10860	-150	5	-1.36	166088890	15290	223.31	10800	10990	10800	14310	7710	11010	10862.58	0.00	0	869	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1930	8.64	0.67	12	0.09	1257.00	16255.00	14940	20240108	-27.31	10620	20241113	2.26	14940	-27.31	20240108	10620	2.26	20241113	14940	-27.31	20240108	10620	2.26	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
152	20241204	100946	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10880	-130	5	-1.18	105673800	9737	142.21	10800	10990	10800	14310	7710	11010	10852.81	0.00	0	1955	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1934	8.66	0.67	12	0.05	1257.00	16255.00	14940	20240108	-27.18	10620	20241113	2.45	14940	-27.18	20240108	10620	2.45	20241113	14940	-27.18	20240108	10620	2.45	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
153	20241204	091007	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10920	-90	5	-0.82	19323090	1785	26.07	10800	10990	10800	14310	7710	11010	10825.26	0.00	0	1083	11316	11162	10996	10842	10676	11240	10920	89	3300	500	8140	10	1	17772946	1941	8.69	0.67	12	0.01	1257.00	16255.00	14940	20240108	-26.91	10620	20241113	2.82	14940	-26.91	20240108	10620	2.82	20241113	14940	-26.91	20240108	10620	2.82	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
154	20241203	161047	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	60	2	0.55	75400080	6847	22.76	10860	11150	10830	14230	7670	10950	11012.13	0.00	0	843	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1957	8.76	0.68	12	0.04	1257.00	16255.00	14940	20240108	-26.31	10620	20241113	3.67	14940	-26.31	20240108	10620	3.67	20241113	14940	-26.31	20240108	10620	3.67	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
155	20241203	151126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11060	110	2	1.00	73879760	6709	22.30	10860	11150	10830	14230	7670	10950	11012.04	0.00	0	848	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1966	8.80	0.68	12	0.04	1257.00	16255.00	14940	20240108	-25.97	10620	20241113	4.14	14940	-25.97	20240108	10620	4.14	20241113	14940	-25.97	20240108	10620	4.14	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
156	20241203	141103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11020	70	2	0.64	67204460	6104	20.29	10860	11150	10830	14230	7670	10950	11009.90	0.00	0	300	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1959	8.77	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.24	10620	20241113	3.77	14940	-26.24	20240108	10620	3.77	20241113	14940	-26.24	20240108	10620	3.77	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
157	20241203	131104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11010	60	2	0.55	53490510	4859	16.15	10860	11150	10830	14230	7670	10950	11008.54	0.00	0	-106	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1957	8.76	0.68	12	0.03	1257.00	16255.00	14940	20240108	-26.31	10620	20241113	3.67	14940	-26.31	20240108	10620	3.67	20241113	14940	-26.31	20240108	10620	3.67	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
158	20241203	121117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11040	90	2	0.82	39388740	3582	11.91	10860	11150	10830	14230	7670	10950	10996.30	0.00	0	31	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1962	8.78	0.68	12	0.02	1257.00	16255.00	14940	20240108	-26.10	10620	20241113	3.95	14940	-26.10	20240108	10620	3.95	20241113	14940	-26.10	20240108	10620	3.95	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
159	20241203	111054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11040	90	2	0.82	29156670	2653	8.82	10860	11150	10830	14230	7670	10950	10990.08	0.00	0	20	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1962	8.78	0.68	12	0.01	1257.00	16255.00	14940	20240108	-26.10	10620	20241113	3.95	14940	-26.10	20240108	10620	3.95	20241113	14940	-26.10	20240108	10620	3.95	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
160	20241203	101042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10990	40	2	0.37	23736320	2161	7.18	10860	11150	10830	14230	7670	10950	10983.95	0.00	0	289	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1953	8.74	0.68	12	0.01	1257.00	16255.00	14940	20240108	-26.44	10620	20241113	3.48	14940	-26.44	20240108	10620	3.48	20241113	14940	-26.44	20240108	10620	3.48	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
161	20241203	091033	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11110	160	2	1.46	20710490	1885	6.27	10860	11150	10830	14230	7670	10950	10987.00	0.00	0	159	11110	11030	10940	10860	10770	10985	10815	89	3280	500	8100	10	1	17772946	1975	8.84	0.68	12	0.01	1257.00	16255.00	14940	20240108	-25.64	10620	20241113	4.61	14940	-25.64	20240108	10620	4.61	20241113	14940	-25.64	20240108	10620	4.61	20241113	0.62	N	293480	500	88 억		0	N	N	0	N	00	N
162	20241202	161015	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10950	-80	5	-0.73	327580490	30082	135.00	11020	11020	10850	14330	7730	11030	10889.58	0.00	0	-2965	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1946	8.71	0.67	12	0.17	1257.00	16255.00	14940	20240108	-26.71	10620	20241113	3.11	14940	-26.71	20240108	10620	3.11	20241113	14940	-26.71	20240108	10620	3.11	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
163	20241202	151154	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-130	5	-1.18	318904100	29287	131.43	11020	11020	10850	14330	7730	11030	10888.93	0.00	0	-2513	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1937	8.67	0.67	12	0.16	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
164	20241202	141101	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-120	5	-1.09	315587160	28983	130.07	11020	11020	10850	14330	7730	11030	10888.70	0.00	0	-2254	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1939	8.68	0.67	12	0.16	1257.00	16255.00	14940	20240108	-26.97	10620	20241113	2.73	14940	-26.97	20240108	10620	2.73	20241113	14940	-26.97	20240108	10620	2.73	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
165	20241202	131030	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10910	-120	5	-1.09	304848030	27999	125.65	11020	11020	10850	14330	7730	11030	10887.82	0.00	0	-1748	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1939	8.68	0.67	12	0.16	1257.00	16255.00	14940	20240108	-26.97	10620	20241113	2.73	14940	-26.97	20240108	10620	2.73	20241113	14940	-26.97	20240108	10620	2.73	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
166	20241202	121049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	-130	5	-1.18	271363940	24918	111.83	11020	11020	10860	14330	7730	11030	10890.28	0.00	0	-1625	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1937	8.67	0.67	12	0.14	1257.00	16255.00	14940	20240108	-27.04	10620	20241113	2.64	14940	-27.04	20240108	10620	2.64	20241113	14940	-27.04	20240108	10620	2.64	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
167	20241202	110959	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10890	-140	5	-1.27	197621830	18133	81.38	11020	11020	10860	14330	7730	11030	10898.46	0.00	0	-1516	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1935	8.66	0.67	12	0.10	1257.00	16255.00	14940	20240108	-27.11	10620	20241113	2.54	14940	-27.11	20240108	10620	2.54	20241113	14940	-27.11	20240108	10620	2.54	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
168	20241202	101005	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10880	-150	5	-1.36	91745620	8399	37.69	11020	11020	10880	14330	7730	11030	10923.40	0.00	0	-1717	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1934	8.66	0.67	12	0.05	1257.00	16255.00	14940	20240108	-27.18	10620	20241113	2.45	14940	-27.18	20240108	10620	2.45	20241113	14940	-27.18	20240108	10620	2.45	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N
169	20241202	091002	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11000	-30	5	-0.27	7634690	694	3.11	11020	11020	11000	14330	7730	11030	11000.99	0.00	0	0	11250	11140	11070	10960	10890	11105	10925	89	3300	500	8160	10	1	17772946	1955	8.75	0.68	12	0.00	1257.00	16255.00	14940	20240108	-26.37	10620	20241113	3.58	14940	-26.37	20240108	10620	3.58	20241113	14940	-26.37	20240108	10620	3.58	20241113	0.63	N	293480	500	88 억		0	N	N	0	N	00	N