KissMeData/016580/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

73 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	160328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11810	-70	5	-0.59	53396550	4507	57.60	11880	11900	11750	15440	8320	11880	11847.47	10.88	-17790	-1681	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	15900	-25.72	20240626	11250	4.98	20241209	15900	-25.72	20240626	11250	4.98	20241209	0.58	N	016580	500	97 억	2024023	N	N	0	N	N
3	20241231	150330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11810	-70	5	-0.59	53396550	4507	57.60	11880	11900	11750	15440	8320	11880	11847.47	10.88	-17790	-1681	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	15900	-25.72	20240626	11250	4.98	20241209	15900	-25.72	20240626	11250	4.98	20241209	0.58	N	016580	500	97 억	2024023	N	N	0	N	N
4	20241231	140329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11810	-70	5	-0.59	53396550	4507	57.60	11880	11900	11750	15440	8320	11880	11847.47	10.88	-17790	-1681	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	15900	-25.72	20240626	11250	4.98	20241209	15900	-25.72	20240626	11250	4.98	20241209	0.58	N	016580	500	97 억	2024023	N	N	0	N	N
5	20241231	130329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11810	-70	5	-0.59	53396550	4507	57.60	11880	11900	11750	15440	8320	11880	11847.47	10.88	-17790	-1681	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	15900	-25.72	20240626	11250	4.98	20241209	15900	-25.72	20240626	11250	4.98	20241209	0.58	N	016580	500	97 억	2024023	N	N	0	N	N
6	20241231	120328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11810	-70	5	-0.59	53396550	4507	57.60	11880	11900	11750	15440	8320	11880	11847.47	10.88	-17790	-1681	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	15900	-25.72	20240626	11250	4.98	20241209	15900	-25.72	20240626	11250	4.98	20241209	0.58	N	016580	500	97 억	2024023	N	N	0	N	N
7	20241231	110328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11810	-70	5	-0.59	53396550	4507	57.60	11880	11900	11750	15440	8320	11880	11847.47	10.88	-17790	-1681	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	15900	-25.72	20240626	11250	4.98	20241209	15900	-25.72	20240626	11250	4.98	20241209	0.58	N	016580	500	97 억	2024023	N	N	0	N	N
8	20241231	100327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11810	-70	5	-0.59	53396550	4507	57.60	11880	11900	11750	15440	8320	11880	11847.47	10.88	-17790	-1681	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	15900	-25.72	20240626	11250	4.98	20241209	15900	-25.72	20240626	11250	4.98	20241209	0.58	N	016580	500	97 억	2024023	N	N	0	N	N
9	20241231	090330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11810	-70	5	-0.59	53396550	4507	57.60	11880	11900	11750	15440	8320	11880	11847.47	10.88	-17790	-1681	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	15900	-25.72	20240626	11250	4.98	20241209	15900	-25.72	20240626	11250	4.98	20241209	0.58	N	016580	500	97 억	2024023	N	N	0	N	N
10	20241230	160327	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11810	-70	5	-0.59	53396550	4507	57.60	11880	11900	11750	15440	8320	11880	11847.47	10.98	0	-1681	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2197	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	15900	-25.72	20240626	11250	4.98	20241209	15900	-25.72	20240626	11250	4.98	20241209	0.58	N	016580	500	97 억	2041813	N	N	0	N	N
11	20241230	150329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11820	-60	5	-0.51	45187400	3812	48.72	11880	11900	11750	15440	8320	11880	11853.99	10.98	0	-1505	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2199	7.38	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.66	11250	20241209	5.07	15900	-25.66	20240626	11250	5.07	20241209	15900	-25.66	20240626	11250	5.07	20241209	0.58	N	016580	500	97 억	2041813	N	N	0	N	N
12	20241230	140328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11840	-40	5	-0.34	41131820	3469	44.33	11880	11900	11750	15440	8320	11880	11856.97	10.98	0	-1439	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2202	7.40	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.53	11250	20241209	5.24	15900	-25.53	20240626	11250	5.24	20241209	15900	-25.53	20240626	11250	5.24	20241209	0.58	N	016580	500	97 억	2041813	N	N	0	N	N
13	20241230	130329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11890	10	2	0.08	35047970	2956	37.78	11880	11900	11750	15440	8320	11880	11856.55	10.98	0	-1433	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2212	7.43	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.22	11250	20241209	5.69	15900	-25.22	20240626	11250	5.69	20241209	15900	-25.22	20240626	11250	5.69	20241209	0.58	N	016580	500	97 억	2041813	N	N	0	N	N
14	20241230	120328	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11870	-10	5	-0.08	32565630	2747	35.11	11880	11900	11750	15440	8320	11880	11854.98	10.98	0	-1348	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2208	7.41	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.35	11250	20241209	5.51	15900	-25.35	20240626	11250	5.51	20241209	15900	-25.35	20240626	11250	5.51	20241209	0.58	N	016580	500	97 억	2041813	N	N	0	N	N
15	20241230	110329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11890	10	2	0.08	28041450	2366	30.24	11880	11900	11750	15440	8320	11880	11851.84	10.98	0	-1385	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2212	7.43	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.22	11250	20241209	5.69	15900	-25.22	20240626	11250	5.69	20241209	15900	-25.22	20240626	11250	5.69	20241209	0.58	N	016580	500	97 억	2041813	N	N	0	N	N
16	20241230	100329	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11850	-30	5	-0.25	7618610	644	8.23	11880	11900	11750	15440	8320	11880	11830.14	10.98	0	-242	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2204	7.40	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.58	N	016580	500	97 억	2041813	N	N	0	N	N
17	20241230	090330	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11880	0	3	0.00	320730	27	0.35	11880	11880	11860	15440	8320	11880	11878.89	10.98	0	-4	12266	12072	11936	11742	11606	12005	11675	97	3560	500	8790	10	1	18600070	2210	7.42	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.28	11250	20241209	5.60	15900	-25.28	20240626	11250	5.60	20241209	15900	-25.28	20240626	11250	5.60	20241209	0.58	N	016580	500	97 억	2041813	N	N	0	N	N
18	20241227	160327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11880	-260	5	-2.14	93051180	7825	164.74	12130	12130	11800	15780	8500	12140	11891.53	10.98	0	-643	12206	12172	12106	12072	12006	12190	12090	97	3640	500	8980	10	1	18600070	2210	7.42	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.28	11250	20241209	5.60	15900	-25.28	20240626	11250	5.60	20241209	15900	-25.28	20240626	11250	5.60	20241209	0.58	N	016580	500	97 억	2042398	N	N	1	N	N
19	20241227	150326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-290	5	-2.39	84027010	7064	148.72	12130	12130	11800	15780	8500	12140	11895.10	10.98	0	-117	12206	12172	12106	12072	12006	12190	12090	97	3640	500	8980	10	1	18600070	2204	7.40	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.58	N	016580	500	97 억	2042398	N	N	1	N	N
20	20241227	140329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-290	5	-2.39	81290700	6833	143.85	12130	12130	11800	15780	8500	12140	11896.78	10.98	0	-63	12206	12172	12106	12072	12006	12190	12090	97	3640	500	8980	10	1	18600070	2204	7.40	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.58	N	016580	500	97 억	2042398	N	N	1	N	N
21	20241227	130329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-290	5	-2.39	79763660	6704	141.14	12130	12130	11800	15780	8500	12140	11897.92	10.98	0	-41	12206	12172	12106	12072	12006	12190	12090	97	3640	500	8980	10	1	18600070	2204	7.40	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.58	N	016580	500	97 억	2042398	N	N	1	N	N
22	20241227	120327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	-300	5	-2.47	78138940	6567	138.25	12130	12130	11800	15780	8500	12140	11898.73	10.98	0	-69	12206	12172	12106	12072	12006	12190	12090	97	3640	500	8980	10	1	18600070	2202	7.40	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.53	11250	20241209	5.24	15900	-25.53	20240626	11250	5.24	20241209	15900	-25.53	20240626	11250	5.24	20241209	0.58	N	016580	500	97 억	2042398	N	N	1	N	N
23	20241227	110327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-290	5	-2.39	65882350	5531	116.44	12130	12130	11850	15780	8500	12140	11911.47	10.98	0	133	12206	12172	12106	12072	12006	12190	12090	97	3640	500	8980	10	1	18600070	2204	7.40	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.58	N	016580	500	97 억	2042398	N	N	1	N	N
24	20241227	100327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	-230	5	-1.89	40483780	3395	71.47	12130	12130	11890	15780	8500	12140	11924.53	10.98	0	896	12206	12172	12106	12072	12006	12190	12090	97	3640	500	8980	10	1	18600070	2215	7.44	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.09	11250	20241209	5.87	15900	-25.09	20240626	11250	5.87	20241209	15900	-25.09	20240626	11250	5.87	20241209	0.58	N	016580	500	97 억	2042398	N	N	1	N	N
25	20241227	090329	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	-40	5	-0.33	133130	11	0.23	12130	12130	12100	15780	8500	12140	12102.73	10.98	0	0	12206	12172	12106	12072	12006	12190	12090	97	3640	500	8980	10	1	18600070	2251	7.56	0.61	12	0.00	1601.00	19778.00	15900	20240626	-23.90	11250	20241209	7.56	15900	-23.90	20240626	11250	7.56	20241209	15900	-23.90	20240626	11250	7.56	20241209	0.58	N	016580	500	97 억	2042398	N	N	1	N	N
26	20241226	160327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12140	20	2	0.17	54446510	4503	77.21	12120	12140	12040	15750	8490	12120	12091.16	10.98	0	-547	12206	12162	12086	12042	11966	12185	12065	97	3630	500	8960	10	1	18600070	2258	7.58	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.65	11250	20241209	7.91	15900	-23.65	20240626	11250	7.91	20241209	15900	-23.65	20240626	11250	7.91	20241209	0.58	N	016580	500	97 억	2042995	N	N	1	N	N
27	20241226	150325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12090	-30	5	-0.25	51899580	4293	73.61	12120	12140	12040	15750	8490	12120	12089.35	10.98	0	-511	12206	12162	12086	12042	11966	12185	12065	97	3630	500	8960	10	1	18600070	2249	7.55	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.96	11250	20241209	7.47	15900	-23.96	20240626	11250	7.47	20241209	15900	-23.96	20240626	11250	7.47	20241209	0.58	N	016580	500	97 억	2042995	N	N	1	N	N
28	20241226	140324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12080	-40	5	-0.33	44177160	3654	62.65	12120	12140	12040	15750	8490	12120	12090.08	10.98	0	-511	12206	12162	12086	12042	11966	12185	12065	97	3630	500	8960	10	1	18600070	2247	7.55	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.03	11250	20241209	7.38	15900	-24.03	20240626	11250	7.38	20241209	15900	-24.03	20240626	11250	7.38	20241209	0.58	N	016580	500	97 억	2042995	N	N	1	N	N
29	20241226	130327	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12090	-30	5	-0.25	29486210	2438	41.80	12120	12140	12040	15750	8490	12120	12094.43	10.98	0	-425	12206	12162	12086	12042	11966	12185	12065	97	3630	500	8960	10	1	18600070	2249	7.55	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.96	11250	20241209	7.47	15900	-23.96	20240626	11250	7.47	20241209	15900	-23.96	20240626	11250	7.47	20241209	0.58	N	016580	500	97 억	2042995	N	N	1	N	N
30	20241226	120325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	-20	5	-0.17	18639280	1539	26.39	12120	12140	12080	15750	8490	12120	12111.29	10.98	0	-426	12206	12162	12086	12042	11966	12185	12065	97	3630	500	8960	10	1	18600070	2251	7.56	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.90	11250	20241209	7.56	15900	-23.90	20240626	11250	7.56	20241209	15900	-23.90	20240626	11250	7.56	20241209	0.58	N	016580	500	97 억	2042995	N	N	1	N	N
31	20241226	110325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	-20	5	-0.17	17635200	1456	24.97	12120	12140	12080	15750	8490	12120	12112.09	10.98	0	-446	12206	12162	12086	12042	11966	12185	12065	97	3630	500	8960	10	1	18600070	2251	7.56	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.90	11250	20241209	7.56	15900	-23.90	20240626	11250	7.56	20241209	15900	-23.90	20240626	11250	7.56	20241209	0.58	N	016580	500	97 억	2042995	N	N	1	N	N
32	20241226	100326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	0	3	0.00	12036610	993	17.03	12120	12140	12110	15750	8490	12120	12121.46	10.98	0	-439	12206	12162	12086	12042	11966	12185	12065	97	3630	500	8960	10	1	18600070	2254	7.57	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.77	11250	20241209	7.73	15900	-23.77	20240626	11250	7.73	20241209	15900	-23.77	20240626	11250	7.73	20241209	0.58	N	016580	500	97 억	2042995	N	N	1	N	N
33	20241226	090326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	0	3	0.00	496920	41	0.70	12120	12120	12120	15750	8490	12120	12120.00	10.98	0	0	12206	12162	12086	12042	11966	12185	12065	97	3630	500	8960	10	1	18600070	2254	7.57	0.61	12	0.00	1601.00	19778.00	15900	20240626	-23.77	11250	20241209	7.73	15900	-23.77	20240626	11250	7.73	20241209	15900	-23.77	20240626	11250	7.73	20241209	0.58	N	016580	500	97 억	2042995	N	N	1	N	N
34	20241224	160325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	30	2	0.25	70204070	5812	66.05	12090	12130	12010	15710	8470	12090	12079.16	10.98	0	780	12290	12190	12000	11900	11710	12240	11950	97	3620	500	8940	10	1	18600070	2254	7.57	0.61	12	0.03	1601.00	19778.00	15900	20240626	-23.77	11250	20241209	7.73	15900	-23.77	20240626	11250	7.73	20241209	15900	-23.77	20240626	11250	7.73	20241209	0.58	N	016580	500	97 억	2042248	N	N	1	N	N
35	20241224	150325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	30	2	0.25	68544150	5675	64.49	12090	12130	12010	15710	8470	12090	12078.26	10.98	0	757	12290	12190	12000	11900	11710	12240	11950	97	3620	500	8940	10	1	18600070	2254	7.57	0.61	12	0.03	1601.00	19778.00	15900	20240626	-23.77	11250	20241209	7.73	15900	-23.77	20240626	11250	7.73	20241209	15900	-23.77	20240626	11250	7.73	20241209	0.58	N	016580	500	97 억	2042248	N	N	20	N	N
36	20241224	140324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12130	40	2	0.33	47624610	3947	44.85	12090	12130	12010	15710	8470	12090	12066.03	10.98	0	595	12290	12190	12000	11900	11710	12240	11950	97	3620	500	8940	10	1	18600070	2256	7.58	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.71	11250	20241209	7.82	15900	-23.71	20240626	11250	7.82	20241209	15900	-23.71	20240626	11250	7.82	20241209	0.58	N	016580	500	97 억	2042248	N	N	20	N	N
37	20241224	130324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	30	2	0.25	44472850	3687	41.90	12090	12120	12010	15710	8470	12090	12062.07	10.98	0	524	12290	12190	12000	11900	11710	12240	11950	97	3620	500	8940	10	1	18600070	2254	7.57	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.77	11250	20241209	7.73	15900	-23.77	20240626	11250	7.73	20241209	15900	-23.77	20240626	11250	7.73	20241209	0.58	N	016580	500	97 억	2042248	N	N	20	N	N
38	20241224	120324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12110	20	2	0.17	41410220	3434	39.02	12090	12120	12010	15710	8470	12090	12058.89	10.98	0	653	12290	12190	12000	11900	11710	12240	11950	97	3620	500	8940	10	1	18600070	2252	7.56	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.84	11250	20241209	7.64	15900	-23.84	20240626	11250	7.64	20241209	15900	-23.84	20240626	11250	7.64	20241209	0.58	N	016580	500	97 억	2042248	N	N	20	N	N
39	20241224	110325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12080	-10	5	-0.08	35906940	2979	33.85	12090	12120	12010	15710	8470	12090	12053.35	10.98	0	669	12290	12190	12000	11900	11710	12240	11950	97	3620	500	8940	10	1	18600070	2247	7.55	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.03	11250	20241209	7.38	15900	-24.03	20240626	11250	7.38	20241209	15900	-24.03	20240626	11250	7.38	20241209	0.58	N	016580	500	97 억	2042248	N	N	20	N	N
40	20241224	100325	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12050	-40	5	-0.33	16751390	1387	15.76	12090	12120	12040	15710	8470	12090	12077.43	10.98	0	-78	12290	12190	12000	11900	11710	12240	11950	97	3620	500	8940	10	1	18600070	2241	7.53	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.21	11250	20241209	7.11	15900	-24.21	20240626	11250	7.11	20241209	15900	-24.21	20240626	11250	7.11	20241209	0.58	N	016580	500	97 억	2042248	N	N	20	N	N
41	20241224	090326	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12090	0	3	0.00	12090	1	0.01	12090	12090	12090	15710	8470	12090	12090.00	10.98	0	0	12290	12190	12000	11900	11710	12240	11950	97	3620	500	8940	10	1	18600070	2249	7.55	0.61	12	0.00	1601.00	19778.00	15900	20240626	-23.96	11250	20241209	7.47	15900	-23.96	20240626	11250	7.47	20241209	15900	-23.96	20240626	11250	7.47	20241209	0.58	N	016580	500	97 억	2042248	N	N	20	N	N
42	20241223	160323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12090	240	2	2.03	105060380	8758	75.59	11890	12100	11810	15400	8300	11850	11995.93	10.97	0	935	12123	11986	11893	11756	11663	11940	11710	97	3550	500	8760	10	1	18600070	2249	7.55	0.61	12	0.05	1601.00	19778.00	15900	20240626	-23.96	11250	20241209	7.47	15900	-23.96	20240626	11250	7.47	20241209	15900	-23.96	20240626	11250	7.47	20241209	0.58	N	016580	500	97 억	2041344	N	N	20	N	N
43	20241223	150324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	250	2	2.11	101130670	8433	72.79	11890	12100	11810	15400	8300	11850	11992.25	10.97	0	885	12123	11986	11893	11756	11663	11940	11710	97	3550	500	8760	10	1	18600070	2251	7.56	0.61	12	0.05	1601.00	19778.00	15900	20240626	-23.90	11250	20241209	7.56	15900	-23.90	20240626	11250	7.56	20241209	15900	-23.90	20240626	11250	7.56	20241209	0.58	N	016580	500	97 억	2041344	N	N	4	N	N
44	20241223	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	180	2	1.52	86048650	7184	62.01	11890	12100	11810	15400	8300	11850	11977.82	10.97	0	657	12123	11986	11893	11756	11663	11940	11710	97	3550	500	8760	10	1	18600070	2238	7.51	0.61	12	0.04	1601.00	19778.00	15900	20240626	-24.34	11250	20241209	6.93	15900	-24.34	20240626	11250	6.93	20241209	15900	-24.34	20240626	11250	6.93	20241209	0.58	N	016580	500	97 억	2041344	N	N	4	N	N
45	20241223	130323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	150	2	1.27	78066310	6520	56.27	11890	12100	11810	15400	8300	11850	11973.36	10.97	0	74	12123	11986	11893	11756	11663	11940	11710	97	3550	500	8760	10	1	18600070	2232	7.50	0.61	12	0.04	1601.00	19778.00	15900	20240626	-24.53	11250	20241209	6.67	15900	-24.53	20240626	11250	6.67	20241209	15900	-24.53	20240626	11250	6.67	20241209	0.58	N	016580	500	97 억	2041344	N	N	4	N	N
46	20241223	120323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	150	2	1.27	72509010	6057	52.28	11890	12100	11810	15400	8300	11850	11971.11	10.97	0	-65	12123	11986	11893	11756	11663	11940	11710	97	3550	500	8760	10	1	18600070	2232	7.50	0.61	12	0.03	1601.00	19778.00	15900	20240626	-24.53	11250	20241209	6.67	15900	-24.53	20240626	11250	6.67	20241209	15900	-24.53	20240626	11250	6.67	20241209	0.58	N	016580	500	97 억	2041344	N	N	4	N	N
47	20241223	110323	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	130	2	1.10	50639510	4239	36.59	11890	12080	11810	15400	8300	11850	11946.10	10.97	0	-299	12123	11986	11893	11756	11663	11940	11710	97	3550	500	8760	10	1	18600070	2228	7.48	0.61	12	0.02	1601.00	19778.00	15900	20240626	-24.65	11250	20241209	6.49	15900	-24.65	20240626	11250	6.49	20241209	15900	-24.65	20240626	11250	6.49	20241209	0.58	N	016580	500	97 억	2041344	N	N	4	N	N
48	20241223	100322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	120	2	1.01	28819260	2415	20.84	11890	12080	11810	15400	8300	11850	11933.44	10.97	0	7	12123	11986	11893	11756	11663	11940	11710	97	3550	500	8760	10	1	18600070	2226	7.48	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.72	11250	20241209	6.40	15900	-24.72	20240626	11250	6.40	20241209	15900	-24.72	20240626	11250	6.40	20241209	0.58	N	016580	500	97 억	2041344	N	N	4	N	N
49	20241223	090324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	40	2	0.34	546940	46	0.40	11890	11890	11890	15400	8300	11850	11890.00	10.97	0	16	12123	11986	11893	11756	11663	11940	11710	97	3550	500	8760	10	1	18600070	2212	7.43	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.22	11250	20241209	5.69	15900	-25.22	20240626	11250	5.69	20241209	15900	-25.22	20240626	11250	5.69	20241209	0.58	N	016580	500	97 억	2041344	N	N	4	N	N
50	20241220	160321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-120	5	-1.00	137214780	11579	150.73	11910	12030	11800	15560	8380	11970	11850.31	10.99	0	-1680	12050	12010	11940	11900	11830	12030	11920	97	3590	500	8850	10	1	18600070	2204	7.40	0.60	12	0.06	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.59	N	016580	500	97 억	2043529	N	N	4	N	N
51	20241220	150322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11810	-160	5	-1.34	127459490	10755	140.00	11910	12030	11800	15560	8380	11970	11851.18	10.99	0	-1944	12050	12010	11940	11900	11830	12030	11920	97	3590	500	8850	10	1	18600070	2197	7.38	0.60	12	0.06	1601.00	19778.00	15900	20240626	-25.72	11250	20241209	4.98	15900	-25.72	20240626	11250	4.98	20241209	15900	-25.72	20240626	11250	4.98	20241209	0.59	N	016580	500	97 억	2043529	N	N	0	N	N
52	20241220	140322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11820	-150	5	-1.25	118576200	10003	130.21	11910	12030	11800	15560	8380	11970	11854.06	10.99	0	-1651	12050	12010	11940	11900	11830	12030	11920	97	3590	500	8850	10	1	18600070	2199	7.38	0.60	12	0.05	1601.00	19778.00	15900	20240626	-25.66	11250	20241209	5.07	15900	-25.66	20240626	11250	5.07	20241209	15900	-25.66	20240626	11250	5.07	20241209	0.59	N	016580	500	97 억	2043529	N	N	0	N	N
53	20241220	130321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-120	5	-1.00	86690840	7305	95.09	11910	12030	11820	15560	8380	11970	11867.33	10.99	0	224	12050	12010	11940	11900	11830	12030	11920	97	3590	500	8850	10	1	18600070	2204	7.40	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.59	N	016580	500	97 억	2043529	N	N	0	N	N
54	20241220	120320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	-120	5	-1.00	84593130	7128	92.79	11910	12030	11820	15560	8380	11970	11867.72	10.99	0	152	12050	12010	11940	11900	11830	12030	11920	97	3590	500	8850	10	1	18600070	2204	7.40	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.59	N	016580	500	97 억	2043529	N	N	0	N	N
55	20241220	110320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	-100	5	-0.84	81933640	6904	89.87	11910	12030	11820	15560	8380	11970	11867.56	10.99	0	96	12050	12010	11940	11900	11830	12030	11920	97	3590	500	8850	10	1	18600070	2208	7.41	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.35	11250	20241209	5.51	15900	-25.35	20240626	11250	5.51	20241209	15900	-25.35	20240626	11250	5.51	20241209	0.59	N	016580	500	97 억	2043529	N	N	0	N	N
56	20241220	100321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	-100	5	-0.84	59108670	4978	64.80	11910	12030	11820	15560	8380	11970	11873.98	10.99	0	-1115	12050	12010	11940	11900	11830	12030	11920	97	3590	500	8850	10	1	18600070	2208	7.41	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.35	11250	20241209	5.51	15900	-25.35	20240626	11250	5.51	20241209	15900	-25.35	20240626	11250	5.51	20241209	0.59	N	016580	500	97 억	2043529	N	N	0	N	N
57	20241220	090322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	60	2	0.50	1370250	115	1.50	11910	12030	11910	15560	8380	11970	11915.22	10.99	0	-11	12050	12010	11940	11900	11830	12030	11920	97	3590	500	8850	10	1	18600070	2238	7.51	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.34	11250	20241209	6.93	15900	-24.34	20240626	11250	6.93	20241209	15900	-24.34	20240626	11250	6.93	20241209	0.59	N	016580	500	97 억	2043529	N	N	0	N	N
58	20241219	160322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	0	3	0.00	91531020	7681	113.61	11880	11980	11870	15560	8380	11970	11916.29	10.98	0	1732	12070	12020	11960	11910	11850	12045	11935	97	3590	500	8850	10	1	18600070	2226	7.48	0.61	12	0.04	1601.00	19778.00	15900	20240626	-24.72	11250	20241209	6.40	15900	-24.72	20240626	11250	6.40	20241209	15900	-24.72	20240626	11250	6.40	20241209	0.58	N	016580	500	97 억	2041836	N	N	14	N	N
59	20241219	150319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	-20	5	-0.17	84663460	7107	105.12	11880	11980	11870	15560	8380	11970	11912.69	10.98	0	1840	12070	12020	11960	11910	11850	12045	11935	97	3590	500	8850	10	1	18600070	2223	7.46	0.60	12	0.04	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	15900	-24.84	20240626	11250	6.22	20241209	15900	-24.84	20240626	11250	6.22	20241209	0.58	N	016580	500	97 억	2041836	N	N	14	N	N
60	20241219	140320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	0	3	0.00	71691460	6021	89.05	11880	11970	11870	15560	8380	11970	11906.90	10.98	0	1694	12070	12020	11960	11910	11850	12045	11935	97	3590	500	8850	10	1	18600070	2226	7.48	0.61	12	0.03	1601.00	19778.00	15900	20240626	-24.72	11250	20241209	6.40	15900	-24.72	20240626	11250	6.40	20241209	15900	-24.72	20240626	11250	6.40	20241209	0.58	N	016580	500	97 억	2041836	N	N	14	N	N
61	20241219	130320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	-20	5	-0.17	69394380	5829	86.22	11880	11960	11870	15560	8380	11970	11905.02	10.98	0	1612	12070	12020	11960	11910	11850	12045	11935	97	3590	500	8850	10	1	18600070	2223	7.46	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	15900	-24.84	20240626	11250	6.22	20241209	15900	-24.84	20240626	11250	6.22	20241209	0.58	N	016580	500	97 억	2041836	N	N	14	N	N
62	20241219	120321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11940	-30	5	-0.25	58220340	4893	72.37	11880	11960	11870	15560	8380	11970	11898.70	10.98	0	1573	12070	12020	11960	11910	11850	12045	11935	97	3590	500	8850	10	1	18600070	2221	7.46	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.91	11250	20241209	6.13	15900	-24.91	20240626	11250	6.13	20241209	15900	-24.91	20240626	11250	6.13	20241209	0.58	N	016580	500	97 억	2041836	N	N	14	N	N
63	20241219	110320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	-70	5	-0.58	43586350	3665	54.21	11880	11960	11870	15560	8380	11970	11892.59	10.98	0	1582	12070	12020	11960	11910	11850	12045	11935	97	3590	500	8850	10	1	18600070	2213	7.43	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.16	11250	20241209	5.78	15900	-25.16	20240626	11250	5.78	20241209	15900	-25.16	20240626	11250	5.78	20241209	0.58	N	016580	500	97 억	2041836	N	N	14	N	N
64	20241219	100320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11940	-30	5	-0.25	20183480	1697	25.10	11880	11960	11880	15560	8380	11970	11893.62	10.98	0	701	12070	12020	11960	11910	11850	12045	11935	97	3590	500	8850	10	1	18600070	2221	7.46	0.60	12	0.01	1601.00	19778.00	15900	20240626	-24.91	11250	20241209	6.13	15900	-24.91	20240626	11250	6.13	20241209	15900	-24.91	20240626	11250	6.13	20241209	0.58	N	016580	500	97 억	2041836	N	N	14	N	N
65	20241219	090320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11960	-10	5	-0.08	130760	11	0.16	11880	11960	11880	15560	8380	11970	11887.27	10.98	0	0	12070	12020	11960	11910	11850	12045	11935	97	3590	500	8850	10	1	18600070	2225	7.47	0.60	12	0.00	1601.00	19778.00	15900	20240626	-24.78	11250	20241209	6.31	15900	-24.78	20240626	11250	6.31	20241209	15900	-24.78	20240626	11250	6.31	20241209	0.58	N	016580	500	97 억	2041836	N	N	14	N	N
66	20241218	160319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11970	-10	5	-0.08	80515190	6747	47.50	11900	12010	11900	15570	8390	11980	11933.47	10.98	0	-1391	12060	12020	11950	11910	11840	11985	11875	97	3590	500	8860	10	1	18600070	2226	7.48	0.61	12	0.04	1601.00	19778.00	15900	20240626	-24.72	11250	20241209	6.40	15900	-24.72	20240626	11250	6.40	20241209	15900	-24.72	20240626	11250	6.40	20241209	0.58	N	016580	500	97 억	2042653	N	N	14	N	N
67	20241218	150320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11990	10	2	0.08	75975460	6368	44.83	11900	12010	11900	15570	8390	11980	11930.82	10.98	0	-1483	12060	12020	11950	11910	11840	11985	11875	97	3590	500	8860	10	1	18600070	2230	7.49	0.61	12	0.03	1601.00	19778.00	15900	20240626	-24.59	11250	20241209	6.58	15900	-24.59	20240626	11250	6.58	20241209	15900	-24.59	20240626	11250	6.58	20241209	0.58	N	016580	500	97 억	2042653	N	N	0	N	N
68	20241218	140319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	0	3	0.00	72989500	6119	43.08	11900	12010	11900	15570	8390	11980	11928.34	10.98	0	-1688	12060	12020	11950	11910	11840	11985	11875	97	3590	500	8860	10	1	18600070	2228	7.48	0.61	12	0.03	1601.00	19778.00	15900	20240626	-24.65	11250	20241209	6.49	15900	-24.65	20240626	11250	6.49	20241209	15900	-24.65	20240626	11250	6.49	20241209	0.58	N	016580	500	97 억	2042653	N	N	0	N	N
69	20241218	130320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	-70	5	-0.58	66549830	5580	39.28	11900	12010	11900	15570	8390	11980	11926.49	10.98	0	-1902	12060	12020	11950	11910	11840	11985	11875	97	3590	500	8860	10	1	18600070	2215	7.44	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.09	11250	20241209	5.87	15900	-25.09	20240626	11250	5.87	20241209	15900	-25.09	20240626	11250	5.87	20241209	0.58	N	016580	500	97 억	2042653	N	N	0	N	N
70	20241218	120321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11930	-50	5	-0.42	57248290	4800	33.79	11900	12010	11900	15570	8390	11980	11926.73	10.98	0	-2006	12060	12020	11950	11910	11840	11985	11875	97	3590	500	8860	10	1	18600070	2219	7.45	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.97	11250	20241209	6.04	15900	-24.97	20240626	11250	6.04	20241209	15900	-24.97	20240626	11250	6.04	20241209	0.58	N	016580	500	97 억	2042653	N	N	0	N	N
71	20241218	110320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11930	-50	5	-0.42	41404780	3471	24.44	11900	12010	11900	15570	8390	11980	11928.78	10.98	0	-1886	12060	12020	11950	11910	11840	11985	11875	97	3590	500	8860	10	1	18600070	2219	7.45	0.60	12	0.02	1601.00	19778.00	15900	20240626	-24.97	11250	20241209	6.04	15900	-24.97	20240626	11250	6.04	20241209	15900	-24.97	20240626	11250	6.04	20241209	0.58	N	016580	500	97 억	2042653	N	N	0	N	N
72	20241218	100320	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	-70	5	-0.58	6768300	567	3.99	11900	12010	11900	15570	8390	11980	11937.04	10.98	0	-153	12060	12020	11950	11910	11840	11985	11875	97	3590	500	8860	10	1	18600070	2215	7.44	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.09	11250	20241209	5.87	15900	-25.09	20240626	11250	5.87	20241209	15900	-25.09	20240626	11250	5.87	20241209	0.58	N	016580	500	97 억	2042653	N	N	0	N	N
73	20241218	090321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	-80	5	-0.67	1225700	103	0.73	11900	11900	11900	15570	8390	11980	11900.00	10.98	0	0	12060	12020	11950	11910	11840	11985	11875	97	3590	500	8860	10	1	18600070	2213	7.43	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.16	11250	20241209	5.78	15900	-25.16	20240626	11250	5.78	20241209	15900	-25.16	20240626	11250	5.78	20241209	0.58	N	016580	500	97 억	2042653	N	N	0	N	N
74	20241217	160318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	-10	5	-0.08	169122550	14193	132.82	11990	11990	11880	15580	8400	11990	11915.90	10.97	0	2442	12070	12030	11980	11940	11890	12035	11945	97	3590	500	8870	10	1	18600070	2228	7.48	0.61	12	0.08	1601.00	19778.00	15900	20240626	-24.65	11250	20241209	6.49	15900	-24.65	20240626	11250	6.49	20241209	15900	-24.65	20240626	11250	6.49	20241209	0.60	N	016580	500	97 억	2040943	N	N	0	N	N
75	20241217	150319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	-40	5	-0.33	164615820	13816	129.29	11990	11990	11880	15580	8400	11990	11914.87	10.97	0	2315	12070	12030	11980	11940	11890	12035	11945	97	3590	500	8870	10	1	18600070	2223	7.46	0.60	12	0.07	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	15900	-24.84	20240626	11250	6.22	20241209	15900	-24.84	20240626	11250	6.22	20241209	0.60	N	016580	500	97 억	2040943	N	N	0	N	N
76	20241217	140321	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	-80	5	-0.67	139660550	11720	109.68	11990	11990	11880	15580	8400	11990	11916.43	10.97	0	1820	12070	12030	11980	11940	11890	12035	11945	97	3590	500	8870	10	1	18600070	2215	7.44	0.60	12	0.06	1601.00	19778.00	15900	20240626	-25.09	11250	20241209	5.87	15900	-25.09	20240626	11250	5.87	20241209	15900	-25.09	20240626	11250	5.87	20241209	0.60	N	016580	500	97 억	2040943	N	N	0	N	N
77	20241217	130315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11910	-80	5	-0.67	122246990	10258	95.99	11990	11990	11880	15580	8400	11990	11917.23	10.97	0	1074	12070	12030	11980	11940	11890	12035	11945	97	3590	500	8870	10	1	18600070	2215	7.44	0.60	12	0.06	1601.00	19778.00	15900	20240626	-25.09	11250	20241209	5.87	15900	-25.09	20240626	11250	5.87	20241209	15900	-25.09	20240626	11250	5.87	20241209	0.60	N	016580	500	97 억	2040943	N	N	0	N	N
78	20241217	120319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	-90	5	-0.75	98717330	8282	77.50	11990	11990	11880	15580	8400	11990	11919.50	10.97	0	725	12070	12030	11980	11940	11890	12035	11945	97	3590	500	8870	10	1	18600070	2213	7.43	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.16	11250	20241209	5.78	15900	-25.16	20240626	11250	5.78	20241209	15900	-25.16	20240626	11250	5.78	20241209	0.60	N	016580	500	97 억	2040943	N	N	0	N	N
79	20241217	110319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	-40	5	-0.33	48050960	4034	37.75	11990	11990	11880	15580	8400	11990	11911.49	10.97	0	-304	12070	12030	11980	11940	11890	12035	11945	97	3590	500	8870	10	1	18600070	2223	7.46	0.60	12	0.02	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	15900	-24.84	20240626	11250	6.22	20241209	15900	-24.84	20240626	11250	6.22	20241209	0.60	N	016580	500	97 억	2040943	N	N	0	N	N
80	20241217	100315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11880	-110	5	-0.92	28337880	2379	22.26	11990	11990	11880	15580	8400	11990	11911.68	10.97	0	-822	12070	12030	11980	11940	11890	12035	11945	97	3590	500	8870	10	1	18600070	2210	7.42	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.28	11250	20241209	5.60	15900	-25.28	20240626	11250	5.60	20241209	15900	-25.28	20240626	11250	5.60	20241209	0.60	N	016580	500	97 억	2040943	N	N	0	N	N
81	20241217	090319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	-10	5	-0.08	107830	9	0.08	11990	11990	11970	15580	8400	11990	11981.11	10.97	0	-2	12070	12030	11980	11940	11890	12035	11945	97	3590	500	8870	10	1	18600070	2228	7.48	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.65	11250	20241209	6.49	15900	-24.65	20240626	11250	6.49	20241209	15900	-24.65	20240626	11250	6.49	20241209	0.60	N	016580	500	97 억	2040943	N	N	0	N	N
82	20241216	160318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11990	40	2	0.33	127842080	10686	81.63	11990	12020	11930	15530	8370	11950	11963.51	10.97	0	1404	12043	11996	11903	11856	11763	12020	11880	97	3580	500	8840	10	1	18600070	2230	7.49	0.61	12	0.06	1601.00	19778.00	15900	20240626	-24.59	11250	20241209	6.58	15900	-24.59	20240626	11250	6.58	20241209	15900	-24.59	20240626	11250	6.58	20241209	0.59	N	016580	500	97 억	2039598	N	N	48	N	N
83	20241216	150319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11980	30	2	0.25	125337330	10477	80.03	11990	12020	11930	15530	8370	11950	11963.09	10.97	0	1345	12043	11996	11903	11856	11763	12020	11880	97	3580	500	8840	10	1	18600070	2228	7.48	0.61	12	0.06	1601.00	19778.00	15900	20240626	-24.65	11250	20241209	6.49	15900	-24.65	20240626	11250	6.49	20241209	15900	-24.65	20240626	11250	6.49	20241209	0.59	N	016580	500	97 억	2039598	N	N	48	N	N
84	20241216	140318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	0	3	0.00	101555560	8488	64.84	11990	12020	11930	15530	8370	11950	11964.60	10.97	0	1099	12043	11996	11903	11856	11763	12020	11880	97	3580	500	8840	10	1	18600070	2223	7.46	0.60	12	0.05	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	15900	-24.84	20240626	11250	6.22	20241209	15900	-24.84	20240626	11250	6.22	20241209	0.59	N	016580	500	97 억	2039598	N	N	48	N	N
85	20241216	130319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	0	3	0.00	84707330	7078	54.07	11990	12020	11930	15530	8370	11950	11967.69	10.97	0	780	12043	11996	11903	11856	11763	12020	11880	97	3580	500	8840	10	1	18600070	2223	7.46	0.60	12	0.04	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	15900	-24.84	20240626	11250	6.22	20241209	15900	-24.84	20240626	11250	6.22	20241209	0.59	N	016580	500	97 억	2039598	N	N	48	N	N
86	20241216	120319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11960	10	2	0.08	70239560	5868	44.82	11990	12020	11930	15530	8370	11950	11969.93	10.97	0	4	12043	11996	11903	11856	11763	12020	11880	97	3580	500	8840	10	1	18600070	2225	7.47	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.78	11250	20241209	6.31	15900	-24.78	20240626	11250	6.31	20241209	15900	-24.78	20240626	11250	6.31	20241209	0.59	N	016580	500	97 억	2039598	N	N	48	N	N
87	20241216	110318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11960	10	2	0.08	57307160	4786	36.56	11990	12020	11930	15530	8370	11950	11973.92	10.97	0	-474	12043	11996	11903	11856	11763	12020	11880	97	3580	500	8840	10	1	18600070	2225	7.47	0.60	12	0.03	1601.00	19778.00	15900	20240626	-24.78	11250	20241209	6.31	15900	-24.78	20240626	11250	6.31	20241209	15900	-24.78	20240626	11250	6.31	20241209	0.59	N	016580	500	97 억	2039598	N	N	48	N	N
88	20241216	100319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12000	50	2	0.42	17886900	1495	11.42	11990	12000	11930	15530	8370	11950	11964.48	10.97	0	101	12043	11996	11903	11856	11763	12020	11880	97	3580	500	8840	10	1	18600070	2232	7.50	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.53	11250	20241209	6.67	15900	-24.53	20240626	11250	6.67	20241209	15900	-24.53	20240626	11250	6.67	20241209	0.59	N	016580	500	97 억	2039598	N	N	48	N	N
89	20241216	090319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11930	-20	5	-0.17	2082990	174	1.33	11990	11990	11930	15530	8370	11950	11971.21	10.97	0	-25	12043	11996	11903	11856	11763	12020	11880	97	3580	500	8840	10	1	18600070	2219	7.45	0.60	12	0.00	1601.00	19778.00	15900	20240626	-24.97	11250	20241209	6.04	15900	-24.97	20240626	11250	6.04	20241209	15900	-24.97	20240626	11250	6.04	20241209	0.59	N	016580	500	97 억	2039598	N	N	48	N	N
90	20241213	160312	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	120	2	1.01	155203220	13089	72.62	11900	11950	11810	15370	8290	11830	11857.53	10.94	0	5114	12056	11942	11846	11732	11636	12000	11790	97	3540	500	8750	10	1	18600070	2223	7.46	0.60	12	0.07	1601.00	19778.00	15900	20240626	-24.84	11250	20241209	6.22	15900	-24.84	20240626	11250	6.22	20241209	15900	-24.84	20240626	11250	6.22	20241209	0.59	N	016580	500	97 억	2035533	N	N	48	N	N
91	20241213	150318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11870	40	2	0.34	133952270	11305	62.73	11900	11900	11810	15370	8290	11830	11848.94	10.94	0	4263	12056	11942	11846	11732	11636	12000	11790	97	3540	500	8750	10	1	18600070	2208	7.41	0.60	12	0.06	1601.00	19778.00	15900	20240626	-25.35	11250	20241209	5.51	15900	-25.35	20240626	11250	5.51	20241209	15900	-25.35	20240626	11250	5.51	20241209	0.59	N	016580	500	97 억	2035533	N	N	0	N	N
92	20241213	140319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	30	2	0.25	124049480	10470	58.09	11900	11900	11810	15370	8290	11830	11848.09	10.94	0	3951	12056	11942	11846	11732	11636	12000	11790	97	3540	500	8750	10	1	18600070	2206	7.41	0.60	12	0.06	1601.00	19778.00	15900	20240626	-25.41	11250	20241209	5.42	15900	-25.41	20240626	11250	5.42	20241209	15900	-25.41	20240626	11250	5.42	20241209	0.59	N	016580	500	97 억	2035533	N	N	0	N	N
93	20241213	130319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	10	2	0.08	99728120	8420	46.72	11900	11900	11810	15370	8290	11830	11844.19	10.94	0	3173	12056	11942	11846	11732	11636	12000	11790	97	3540	500	8750	10	1	18600070	2202	7.40	0.60	12	0.05	1601.00	19778.00	15900	20240626	-25.53	11250	20241209	5.24	15900	-25.53	20240626	11250	5.24	20241209	15900	-25.53	20240626	11250	5.24	20241209	0.59	N	016580	500	97 억	2035533	N	N	0	N	N
94	20241213	120319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	20	2	0.17	78732490	6649	36.89	11900	11900	11810	15370	8290	11830	11841.25	10.94	0	1913	12056	11942	11846	11732	11636	12000	11790	97	3540	500	8750	10	1	18600070	2204	7.40	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.59	N	016580	500	97 억	2035533	N	N	0	N	N
95	20241213	110318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11840	10	2	0.08	50346850	4254	23.60	11900	11900	11810	15370	8290	11830	11835.18	10.94	0	297	12056	11942	11846	11732	11636	12000	11790	97	3540	500	8750	10	1	18600070	2202	7.40	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.53	11250	20241209	5.24	15900	-25.53	20240626	11250	5.24	20241209	15900	-25.53	20240626	11250	5.24	20241209	0.59	N	016580	500	97 억	2035533	N	N	0	N	N
96	20241213	100317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	20	2	0.17	34300010	2898	16.08	11900	11900	11810	15370	8290	11830	11835.75	10.94	0	42	12056	11942	11846	11732	11636	12000	11790	97	3540	500	8750	10	1	18600070	2204	7.40	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.59	N	016580	500	97 억	2035533	N	N	0	N	N
97	20241213	090318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	70	2	0.59	23800	2	0.01	11900	11900	11900	15370	8290	11830	11900.00	10.94	0	0	12056	11942	11846	11732	11636	12000	11790	97	3540	500	8750	10	1	18600070	2213	7.43	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.16	11250	20241209	5.78	15900	-25.16	20240626	11250	5.78	20241209	15900	-25.16	20240626	11250	5.78	20241209	0.59	N	016580	500	97 억	2035533	N	N	0	N	N
98	20241212	160318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11830	40	2	0.34	213061400	18022	70.12	11780	11960	11750	15320	8260	11790	11822.29	10.92	0	6120	11996	11892	11716	11612	11436	11945	11665	97	3530	500	8720	10	1	18600070	2200	7.39	0.60	12	0.10	1601.00	19778.00	15900	20240626	-25.60	11250	20241209	5.16	15900	-25.60	20240626	11250	5.16	20241209	15900	-25.60	20240626	11250	5.16	20241209	0.58	N	016580	500	97 억	2031343	N	N	1	N	N
99	20241212	150317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11850	60	2	0.51	207159250	17524	68.19	11780	11960	11750	15320	8260	11790	11821.46	10.92	0	5975	11996	11892	11716	11612	11436	11945	11665	97	3530	500	8720	10	1	18600070	2204	7.40	0.60	12	0.09	1601.00	19778.00	15900	20240626	-25.47	11250	20241209	5.33	15900	-25.47	20240626	11250	5.33	20241209	15900	-25.47	20240626	11250	5.33	20241209	0.58	N	016580	500	97 억	2031343	N	N	1	N	N
100	20241212	140317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11790	0	3	0.00	186847940	15804	61.49	11780	11960	11750	15320	8260	11790	11822.83	10.92	0	5570	11996	11892	11716	11612	11436	11945	11665	97	3530	500	8720	10	1	18600070	2193	7.36	0.60	12	0.08	1601.00	19778.00	15900	20240626	-25.85	11250	20241209	4.80	15900	-25.85	20240626	11250	4.80	20241209	15900	-25.85	20240626	11250	4.80	20241209	0.58	N	016580	500	97 억	2031343	N	N	1	N	N
101	20241212	130316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11750	-40	5	-0.34	160189680	13540	52.68	11780	11960	11750	15320	8260	11790	11830.85	10.92	0	3622	11996	11892	11716	11612	11436	11945	11665	97	3530	500	8720	10	1	18600070	2186	7.34	0.59	12	0.07	1601.00	19778.00	15900	20240626	-26.10	11250	20241209	4.44	15900	-26.10	20240626	11250	4.44	20241209	15900	-26.10	20240626	11250	4.44	20241209	0.58	N	016580	500	97 억	2031343	N	N	1	N	N
102	20241212	120315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	70	2	0.59	100766300	8507	33.10	11780	11960	11750	15320	8260	11790	11845.10	10.92	0	2375	11996	11892	11716	11612	11436	11945	11665	97	3530	500	8720	10	1	18600070	2206	7.41	0.60	12	0.05	1601.00	19778.00	15900	20240626	-25.41	11250	20241209	5.42	15900	-25.41	20240626	11250	5.42	20241209	15900	-25.41	20240626	11250	5.42	20241209	0.58	N	016580	500	97 억	2031343	N	N	1	N	N
103	20241212	110315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	70	2	0.59	77057510	6506	25.32	11780	11960	11750	15320	8260	11790	11844.07	10.92	0	1668	11996	11892	11716	11612	11436	11945	11665	97	3530	500	8720	10	1	18600070	2206	7.41	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.41	11250	20241209	5.42	15900	-25.41	20240626	11250	5.42	20241209	15900	-25.41	20240626	11250	5.42	20241209	0.58	N	016580	500	97 억	2031343	N	N	1	N	N
104	20241212	100314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	10	2	0.08	58976890	4980	19.38	11780	11960	11750	15320	8260	11790	11842.75	10.92	0	1221	11996	11892	11716	11612	11436	11945	11665	97	3530	500	8720	10	1	18600070	2195	7.37	0.60	12	0.03	1601.00	19778.00	15900	20240626	-25.79	11250	20241209	4.89	15900	-25.79	20240626	11250	4.89	20241209	15900	-25.79	20240626	11250	4.89	20241209	0.58	N	016580	500	97 억	2031343	N	N	1	N	N
105	20241212	090316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	10	2	0.08	743340	63	0.25	11780	11850	11750	15320	8260	11790	11799.05	10.92	0	19	11996	11892	11716	11612	11436	11945	11665	97	3530	500	8720	10	1	18600070	2195	7.37	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.79	11250	20241209	4.89	15900	-25.79	20240626	11250	4.89	20241209	15900	-25.79	20240626	11250	4.89	20241209	0.58	N	016580	500	97 억	2031343	N	N	1	N	N
106	20241211	160314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11790	220	2	1.90	300538320	25679	87.24	11560	11820	11540	15040	8100	11570	11703.66	10.88	0	6424	11896	11732	11526	11362	11156	11815	11445	97	3470	500	8560	10	1	18600070	2193	7.36	0.60	12	0.14	1601.00	19778.00	15900	20240626	-25.85	11250	20241209	4.80	15900	-25.85	20240626	11250	4.80	20241209	15900	-25.85	20240626	11250	4.80	20241209	0.57	N	016580	500	97 억	2024583	N	N	1	N	N
107	20241211	150235	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	230	2	1.99	286818760	24516	83.29	11560	11800	11540	15040	8100	11570	11699.25	10.88	0	6169	11896	11732	11526	11362	11156	11815	11445	97	3470	500	8560	10	1	18600070	2195	7.37	0.60	12	0.13	1601.00	19778.00	15900	20240626	-25.79	11250	20241209	4.89	15900	-25.79	20240626	11250	4.89	20241209	15900	-25.79	20240626	11250	4.89	20241209	0.57	N	016580	500	97 억	2024583	N	N	0	N	N
108	20241211	140316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11760	190	2	1.64	264827970	22649	76.95	11560	11760	11540	15040	8100	11570	11692.70	10.88	0	5346	11896	11732	11526	11362	11156	11815	11445	97	3470	500	8560	10	1	18600070	2187	7.35	0.59	12	0.12	1601.00	19778.00	15900	20240626	-26.04	11250	20241209	4.53	15900	-26.04	20240626	11250	4.53	20241209	15900	-26.04	20240626	11250	4.53	20241209	0.57	N	016580	500	97 억	2024583	N	N	0	N	N
109	20241211	130317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11720	150	2	1.30	236065920	20197	68.62	11560	11760	11540	15040	8100	11570	11688.17	10.88	0	4859	11896	11732	11526	11362	11156	11815	11445	97	3470	500	8560	10	1	18600070	2180	7.32	0.59	12	0.11	1601.00	19778.00	15900	20240626	-26.29	11250	20241209	4.18	15900	-26.29	20240626	11250	4.18	20241209	15900	-26.29	20240626	11250	4.18	20241209	0.57	N	016580	500	97 억	2024583	N	N	0	N	N
110	20241211	120318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11710	140	2	1.21	209728470	17952	60.99	11560	11750	11540	15040	8100	11570	11682.74	10.88	0	4678	11896	11732	11526	11362	11156	11815	11445	97	3470	500	8560	10	1	18600070	2178	7.31	0.59	12	0.10	1601.00	19778.00	15900	20240626	-26.35	11250	20241209	4.09	15900	-26.35	20240626	11250	4.09	20241209	15900	-26.35	20240626	11250	4.09	20241209	0.57	N	016580	500	97 억	2024583	N	N	0	N	N
111	20241211	110316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11720	150	2	1.30	167945960	14382	48.86	11560	11750	11540	15040	8100	11570	11677.51	10.88	0	3866	11896	11732	11526	11362	11156	11815	11445	97	3470	500	8560	10	1	18600070	2180	7.32	0.59	12	0.08	1601.00	19778.00	15900	20240626	-26.29	11250	20241209	4.18	15900	-26.29	20240626	11250	4.18	20241209	15900	-26.29	20240626	11250	4.18	20241209	0.57	N	016580	500	97 억	2024583	N	N	0	N	N
112	20241211	100316	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11680	110	2	0.95	116432640	9985	33.92	11560	11710	11540	15040	8100	11570	11660.76	10.88	0	3745	11896	11732	11526	11362	11156	11815	11445	97	3470	500	8560	10	1	18600070	2172	7.30	0.59	12	0.05	1601.00	19778.00	15900	20240626	-26.54	11250	20241209	3.82	15900	-26.54	20240626	11250	3.82	20241209	15900	-26.54	20240626	11250	3.82	20241209	0.57	N	016580	500	97 억	2024583	N	N	0	N	N
113	20241211	090318	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	-10	5	-0.09	34680	3	0.01	11560	11560	11560	15040	8100	11570	11560.00	10.88	0	1	11896	11732	11526	11362	11156	11815	11445	97	3470	500	8560	10	1	18600070	2150	7.22	0.58	12	0.00	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	15900	-27.30	20240626	11250	2.76	20241209	15900	-27.30	20240626	11250	2.76	20241209	0.57	N	016580	500	97 억	2024583	N	N	0	N	N
114	20241210	160315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	210	2	1.85	339260340	29434	103.48	11340	11690	11320	14760	7960	11360	11526.14	10.85	0	5910	12006	11682	11466	11142	10926	11575	11035	97	3400	500	8400	10	1	18600070	2152	7.23	0.58	12	0.16	1601.00	19778.00	15900	20240626	-27.23	11250	20241209	2.84	15900	-27.23	20240626	11250	2.84	20241209	15900	-27.23	20240626	11250	2.84	20241209	0.57	N	016580	500	97 억	2019000	N	N	0	N	N
115	20241210	150315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11540	180	2	1.58	280856360	24364	85.66	11340	11690	11320	14760	7960	11360	11527.51	10.85	0	5436	12006	11682	11466	11142	10926	11575	11035	97	3400	500	8400	10	1	18600070	2146	7.21	0.58	12	0.13	1601.00	19778.00	15900	20240626	-27.42	11250	20241209	2.58	15900	-27.42	20240626	11250	2.58	20241209	15900	-27.42	20240626	11250	2.58	20241209	0.57	N	016580	500	97 억	2019000	N	N	0	N	N
116	20241210	140315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	190	2	1.67	253369780	21987	77.30	11340	11690	11320	14760	7960	11360	11523.62	10.85	0	5570	12006	11682	11466	11142	10926	11575	11035	97	3400	500	8400	10	1	18600070	2148	7.21	0.58	12	0.12	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	15900	-27.36	20240626	11250	2.67	20241209	15900	-27.36	20240626	11250	2.67	20241209	0.57	N	016580	500	97 억	2019000	N	N	0	N	N
117	20241210	130314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11520	160	2	1.41	222759370	19333	67.97	11340	11690	11320	14760	7960	11360	11522.24	10.85	0	4280	12006	11682	11466	11142	10926	11575	11035	97	3400	500	8400	10	1	18600070	2143	7.20	0.58	12	0.10	1601.00	19778.00	15900	20240626	-27.55	11250	20241209	2.40	15900	-27.55	20240626	11250	2.40	20241209	15900	-27.55	20240626	11250	2.40	20241209	0.57	N	016580	500	97 억	2019000	N	N	0	N	N
118	20241210	120314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11560	200	2	1.76	206386690	17914	62.98	11340	11690	11320	14760	7960	11360	11520.97	10.85	0	3864	12006	11682	11466	11142	10926	11575	11035	97	3400	500	8400	10	1	18600070	2150	7.22	0.58	12	0.10	1601.00	19778.00	15900	20240626	-27.30	11250	20241209	2.76	15900	-27.30	20240626	11250	2.76	20241209	15900	-27.30	20240626	11250	2.76	20241209	0.57	N	016580	500	97 억	2019000	N	N	0	N	N
119	20241210	110314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	210	2	1.85	188122040	16334	57.43	11340	11690	11320	14760	7960	11360	11517.21	10.85	0	3158	12006	11682	11466	11142	10926	11575	11035	97	3400	500	8400	10	1	18600070	2152	7.23	0.58	12	0.09	1601.00	19778.00	15900	20240626	-27.23	11250	20241209	2.84	15900	-27.23	20240626	11250	2.84	20241209	15900	-27.23	20240626	11250	2.84	20241209	0.57	N	016580	500	97 억	2019000	N	N	0	N	N
120	20241210	100314	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	190	2	1.67	114277550	9942	34.95	11340	11640	11320	14760	7960	11360	11494.42	10.85	0	3051	12006	11682	11466	11142	10926	11575	11035	97	3400	500	8400	10	1	18600070	2148	7.21	0.58	12	0.05	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	15900	-27.36	20240626	11250	2.67	20241209	15900	-27.36	20240626	11250	2.67	20241209	0.57	N	016580	500	97 억	2019000	N	N	0	N	N
121	20241210	090317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11360	0	3	0.00	10674770	938	3.30	11340	11470	11320	14760	7960	11360	11380.35	10.85	0	578	12006	11682	11466	11142	10926	11575	11035	97	3400	500	8400	10	1	18600070	2113	7.10	0.57	12	0.01	1601.00	19778.00	15900	20240626	-28.55	11250	20241209	0.98	15900	-28.55	20240626	11250	0.98	20241209	15900	-28.55	20240626	11250	0.98	20241209	0.57	N	016580	500	97 억	2019000	N	N	0	N	N
122	20241209	160312	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11360	-430	5	-3.65	319257250	27834	181.52	11790	11790	11250	15320	8260	11790	11470.05	10.86	0	-462	11976	11882	11816	11722	11656	11850	11690	97	3530	500	8720	10	1	18600070	2113	7.10	0.57	12	0.15	1601.00	19778.00	15900	20240626	-28.55	11250	20241209	0.98	15900	-28.55	20240626	11250	0.98	20241209	15900	-28.55	20240626	11250	0.98	20241209	0.57	N	016580	500	97 억	2020167	N	N	0	N	N
123	20241209	150315	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11400	-390	5	-3.31	302607130	26370	171.97	11790	11790	11250	15320	8260	11790	11475.43	10.86	0	217	11976	11882	11816	11722	11656	11850	11690	97	3530	500	8720	10	1	18600070	2120	7.12	0.58	12	0.14	1601.00	19778.00	15900	20240626	-28.30	11250	20241209	1.33	15900	-28.30	20240626	11250	1.33	20241209	15900	-28.30	20240626	11250	1.33	20241209	0.57	N	016580	500	97 억	2020167	N	N	0	N	N
124	20241209	140315	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11410	-380	5	-3.22	259909470	22627	147.56	11790	11790	11250	15320	8260	11790	11486.70	10.86	0	945	11976	11882	11816	11722	11656	11850	11690	97	3530	500	8720	10	1	18600070	2122	7.13	0.58	12	0.12	1601.00	19778.00	15900	20240626	-28.24	11250	20241209	1.42	15900	-28.24	20240626	11250	1.42	20241209	15900	-28.24	20240626	11250	1.42	20241209	0.57	N	016580	500	97 억	2020167	N	N	0	N	N
125	20241209	130316	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11370	-420	5	-3.56	252058940	21938	143.07	11790	11790	11250	15320	8260	11790	11489.60	10.86	0	1132	11976	11882	11816	11722	11656	11850	11690	97	3530	500	8720	10	1	18600070	2115	7.10	0.57	12	0.12	1601.00	19778.00	15900	20240626	-28.49	11250	20241209	1.07	15900	-28.49	20240626	11250	1.07	20241209	15900	-28.49	20240626	11250	1.07	20241209	0.57	N	016580	500	97 억	2020167	N	N	0	N	N
126	20241209	120314	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11390	-400	5	-3.39	221818450	19282	125.75	11790	11790	11250	15320	8260	11790	11503.91	10.86	0	1072	11976	11882	11816	11722	11656	11850	11690	97	3530	500	8720	10	1	18600070	2119	7.11	0.58	12	0.10	1601.00	19778.00	15900	20240626	-28.36	11250	20241209	1.24	15900	-28.36	20240626	11250	1.24	20241209	15900	-28.36	20240626	11250	1.24	20241209	0.57	N	016580	500	97 억	2020167	N	N	0	N	N
127	20241209	110315	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11490	-300	5	-2.54	177419400	15400	100.43	11790	11790	11250	15320	8260	11790	11520.74	10.86	0	1439	11976	11882	11816	11722	11656	11850	11690	97	3530	500	8720	10	1	18600070	2137	7.18	0.58	12	0.08	1601.00	19778.00	15900	20240626	-27.74	11250	20241209	2.13	15900	-27.74	20240626	11250	2.13	20241209	15900	-27.74	20240626	11250	2.13	20241209	0.57	N	016580	500	97 억	2020167	N	N	0	N	N
128	20241209	100314	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11550	-240	5	-2.04	129014070	11204	73.07	11790	11790	11250	15320	8260	11790	11515.00	10.86	0	1586	11976	11882	11816	11722	11656	11850	11690	97	3530	500	8720	10	1	18600070	2148	7.21	0.58	12	0.06	1601.00	19778.00	15900	20240626	-27.36	11250	20241209	2.67	15900	-27.36	20240626	11250	2.67	20241209	15900	-27.36	20240626	11250	2.67	20241209	0.57	N	016580	500	97 억	2020167	N	N	0	N	N
129	20241209	090313	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11700	-90	5	-0.76	3687190	314	2.05	11790	11790	11700	15320	8260	11790	11742.64	10.86	0	-74	11976	11882	11816	11722	11656	11850	11690	97	3530	500	8720	10	1	18600070	2176	7.31	0.59	12	0.00	1601.00	19778.00	15900	20240626	-26.42	11700	20241209	0.00	15900	-26.42	20240626	11700	0.00	20241209	15900	-26.42	20240626	11700	0.00	20241209	0.57	N	016580	500	97 억	2020167	N	N	0	N	N
130	20241206	160312	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11790	-110	5	-0.92	181486080	15334	98.83	11880	11910	11750	15470	8330	11900	11835.53	10.87	0	-774	12033	11966	11923	11856	11813	11945	11835	97	3570	500	8800	10	1	18600070	2193	7.36	0.60	12	0.08	1601.00	19778.00	15900	20240626	-25.85	11750	20241206	0.34	15900	-25.85	20240626	11750	0.34	20241206	15900	-25.85	20240626	11750	0.34	20241206	0.57	N	016580	500	97 억	2021463	N	N	0	N	N
131	20241206	150313	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11880	-20	5	-0.17	171912900	14524	93.61	11880	11910	11750	15470	8330	11900	11836.47	10.87	0	-764	12033	11966	11923	11856	11813	11945	11835	97	3570	500	8800	10	1	18600070	2210	7.42	0.60	12	0.08	1601.00	19778.00	15900	20240626	-25.28	11750	20241206	1.11	15900	-25.28	20240626	11750	1.11	20241206	15900	-25.28	20240626	11750	1.11	20241206	0.57	N	016580	500	97 억	2021463	N	N	0	N	N
132	20241206	140312	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11810	-90	5	-0.76	158941680	13429	86.55	11880	11910	11750	15470	8330	11900	11835.70	10.87	0	-1336	12033	11966	11923	11856	11813	11945	11835	97	3570	500	8800	10	1	18600070	2197	7.38	0.60	12	0.07	1601.00	19778.00	15900	20240626	-25.72	11750	20241206	0.51	15900	-25.72	20240626	11750	0.51	20241206	15900	-25.72	20240626	11750	0.51	20241206	0.57	N	016580	500	97 억	2021463	N	N	0	N	N
133	20241206	130313	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11810	-90	5	-0.76	151688860	12814	82.59	11880	11910	11750	15470	8330	11900	11837.74	10.87	0	-1562	12033	11966	11923	11856	11813	11945	11835	97	3570	500	8800	10	1	18600070	2197	7.38	0.60	12	0.07	1601.00	19778.00	15900	20240626	-25.72	11750	20241206	0.51	15900	-25.72	20240626	11750	0.51	20241206	15900	-25.72	20240626	11750	0.51	20241206	0.57	N	016580	500	97 억	2021463	N	N	0	N	N
134	20241206	120311	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11820	-80	5	-0.67	136035780	11492	74.07	11880	11910	11750	15470	8330	11900	11837.43	10.87	0	-1615	12033	11966	11923	11856	11813	11945	11835	97	3570	500	8800	10	1	18600070	2199	7.38	0.60	12	0.06	1601.00	19778.00	15900	20240626	-25.66	11750	20241206	0.60	15900	-25.66	20240626	11750	0.60	20241206	15900	-25.66	20240626	11750	0.60	20241206	0.57	N	016580	500	97 억	2021463	N	N	0	N	N
135	20241206	110312	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11850	-50	5	-0.42	93720160	7912	51.00	11880	11900	11780	15470	8330	11900	11845.32	10.87	0	-3359	12033	11966	11923	11856	11813	11945	11835	97	3570	500	8800	10	1	18600070	2204	7.40	0.60	12	0.04	1601.00	19778.00	15900	20240626	-25.47	11780	20241206	0.59	15900	-25.47	20240626	11780	0.59	20241206	15900	-25.47	20240626	11780	0.59	20241206	0.57	N	016580	500	97 억	2021463	N	N	0	N	N
136	20241206	100310	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11870	-30	5	-0.25	30285820	2554	16.46	11880	11890	11840	15470	8330	11900	11858.19	10.87	0	-1394	12033	11966	11923	11856	11813	11945	11835	97	3570	500	8800	10	1	18600070	2208	7.41	0.60	12	0.01	1601.00	19778.00	15900	20240626	-25.35	11840	20241206	0.25	15900	-25.35	20240626	11840	0.25	20241206	15900	-25.35	20240626	11840	0.25	20241206	0.57	N	016580	500	97 억	2021463	N	N	0	N	N
137	20241206	090312	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11870	-30	5	-0.25	1900560	160	1.03	11880	11890	11870	15470	8330	11900	11878.50	10.87	0	-151	12033	11966	11923	11856	11813	11945	11835	97	3570	500	8800	10	1	18600070	2208	7.41	0.60	12	0.00	1601.00	19778.00	15900	20240626	-25.35	11870	20241206	0.00	15900	-25.35	20240626	11870	0.00	20241206	15900	-25.35	20240626	11870	0.00	20241206	0.57	N	016580	500	97 억	2021463	N	N	0	N	N
138	20241205	160307	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11900	-70	5	-0.58	184640920	15512	63.01	11910	11990	11880	15560	8380	11970	11903.10	10.87	0	-379	12170	12070	12000	11900	11830	12035	11865	97	3590	500	8850	10	1	18600070	2213	7.43	0.60	12	0.08	1601.00	19778.00	15900	20240626	-25.16	11880	20241205	0.17	15900	-25.16	20240626	11880	0.17	20241205	15900	-25.16	20240626	11880	0.17	20241205	0.57	N	016580	500	97 억	2021681	N	N	0	N	N
139	20241205	150310	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11890	-80	5	-0.67	167888230	14104	57.29	11910	11990	11880	15560	8380	11970	11903.59	10.87	0	274	12170	12070	12000	11900	11830	12035	11865	97	3590	500	8850	10	1	18600070	2212	7.43	0.60	12	0.08	1601.00	19778.00	15900	20240626	-25.22	11880	20241205	0.08	15900	-25.22	20240626	11880	0.08	20241205	15900	-25.22	20240626	11880	0.08	20241205	0.57	N	016580	500	97 억	2021681	N	N	0	N	N
140	20241205	140308	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11940	-30	5	-0.25	151993230	12768	51.87	11910	11990	11880	15560	8380	11970	11904.23	10.87	0	635	12170	12070	12000	11900	11830	12035	11865	97	3590	500	8850	10	1	18600070	2221	7.46	0.60	12	0.07	1601.00	19778.00	15900	20240626	-24.91	11880	20241205	0.51	15900	-24.91	20240626	11880	0.51	20241205	15900	-24.91	20240626	11880	0.51	20241205	0.57	N	016580	500	97 억	2021681	N	N	0	N	N
141	20241205	130308	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11940	-30	5	-0.25	143000330	12013	48.80	11910	11990	11880	15560	8380	11970	11903.80	10.87	0	946	12170	12070	12000	11900	11830	12035	11865	97	3590	500	8850	10	1	18600070	2221	7.46	0.60	12	0.06	1601.00	19778.00	15900	20240626	-24.91	11880	20241205	0.51	15900	-24.91	20240626	11880	0.51	20241205	15900	-24.91	20240626	11880	0.51	20241205	0.57	N	016580	500	97 억	2021681	N	N	0	N	N
142	20241205	120308	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11950	-20	5	-0.17	121206820	10183	41.37	11910	11990	11880	15560	8380	11970	11902.86	10.87	0	364	12170	12070	12000	11900	11830	12035	11865	97	3590	500	8850	10	1	18600070	2223	7.46	0.60	12	0.05	1601.00	19778.00	15900	20240626	-24.84	11880	20241205	0.59	15900	-24.84	20240626	11880	0.59	20241205	15900	-24.84	20240626	11880	0.59	20241205	0.57	N	016580	500	97 억	2021681	N	N	0	N	N
143	20241205	110308	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11880	-90	5	-0.75	105673860	8879	36.07	11910	11990	11880	15560	8380	11970	11901.55	10.87	0	-143	12170	12070	12000	11900	11830	12035	11865	97	3590	500	8850	10	1	18600070	2210	7.42	0.60	12	0.05	1601.00	19778.00	15900	20240626	-25.28	11880	20241205	0.00	15900	-25.28	20240626	11880	0.00	20241205	15900	-25.28	20240626	11880	0.00	20241205	0.57	N	016580	500	97 억	2021681	N	N	0	N	N
144	20241205	100307	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11910	-60	5	-0.50	51336620	4311	17.51	11910	11980	11890	15560	8380	11970	11908.29	10.87	0	-729	12170	12070	12000	11900	11830	12035	11865	97	3590	500	8850	10	1	18600070	2215	7.44	0.60	12	0.02	1601.00	19778.00	15900	20240626	-25.09	11890	20241205	0.17	15900	-25.09	20240626	11890	0.17	20241205	15900	-25.09	20240626	11890	0.17	20241205	0.57	N	016580	500	97 억	2021681	N	N	0	N	N
145	20241205	090308	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11980	10	2	0.08	11790970	990	4.02	11910	11980	11910	15560	8380	11970	11910.07	10.87	0	-56	12170	12070	12000	11900	11830	12035	11865	97	3590	500	8850	10	1	18600070	2228	7.48	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.65	11910	20241205	0.59	15900	-24.65	20240626	11910	0.59	20241205	15900	-24.65	20240626	11910	0.59	20241205	0.57	N	016580	500	97 억	2021681	N	N	0	N	N
146	20241204	160304	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11970	-180	5	-1.48	294384430	24563	141.95	12000	12100	11930	15790	8510	12150	11984.88	10.93	0	-10490	12230	12190	12130	12090	12030	12210	12110	97	3640	500	8990	10	1	18600070	2226	7.48	0.61	12	0.13	1601.00	19778.00	15900	20240626	-24.72	11930	20241204	0.34	15900	-24.72	20240626	11930	0.34	20241204	15900	-24.72	20240626	11930	0.34	20241204	0.56	N	016580	500	97 억	2032334	N	N	1	N	N
147	20241204	150305	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11960	-190	5	-1.56	278999460	23276	134.51	12000	12100	11930	15790	8510	12150	11986.57	10.93	0	-9389	12230	12190	12130	12090	12030	12210	12110	97	3640	500	8990	10	1	18600070	2225	7.47	0.60	12	0.13	1601.00	19778.00	15900	20240626	-24.78	11930	20241204	0.25	15900	-24.78	20240626	11930	0.25	20241204	15900	-24.78	20240626	11930	0.25	20241204	0.56	N	016580	500	97 억	2032334	N	N	1	N	N
148	20241204	140304	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12000	-150	5	-1.23	215869840	17999	104.02	12000	12100	11940	15790	8510	12150	11993.44	10.93	0	-7576	12230	12190	12130	12090	12030	12210	12110	97	3640	500	8990	10	1	18600070	2232	7.50	0.61	12	0.10	1601.00	19778.00	15900	20240626	-24.53	11940	20241204	0.50	15900	-24.53	20240626	11940	0.50	20241204	15900	-24.53	20240626	11940	0.50	20241204	0.56	N	016580	500	97 억	2032334	N	N	1	N	N
149	20241204	130305	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12000	-150	5	-1.23	206842190	17247	99.67	12000	12100	11940	15790	8510	12150	11992.94	10.93	0	-7044	12230	12190	12130	12090	12030	12210	12110	97	3640	500	8990	10	1	18600070	2232	7.50	0.61	12	0.09	1601.00	19778.00	15900	20240626	-24.53	11940	20241204	0.50	15900	-24.53	20240626	11940	0.50	20241204	15900	-24.53	20240626	11940	0.50	20241204	0.56	N	016580	500	97 억	2032334	N	N	1	N	N
150	20241204	120304	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11940	-210	5	-1.73	197386220	16456	95.10	12000	12100	11940	15790	8510	12150	11994.79	10.93	0	-6323	12230	12190	12130	12090	12030	12210	12110	97	3640	500	8990	10	1	18600070	2221	7.46	0.60	12	0.09	1601.00	19778.00	15900	20240626	-24.91	11940	20241204	0.00	15900	-24.91	20240626	11940	0.00	20241204	15900	-24.91	20240626	11940	0.00	20241204	0.56	N	016580	500	97 억	2032334	N	N	1	N	N
151	20241204	110258	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11960	-190	5	-1.56	149921180	12484	72.15	12000	12100	11960	15790	8510	12150	12009.07	10.93	0	-5046	12230	12190	12130	12090	12030	12210	12110	97	3640	500	8990	10	1	18600070	2225	7.47	0.60	12	0.07	1601.00	19778.00	15900	20240626	-24.78	11960	20241204	0.00	15900	-24.78	20240626	11960	0.00	20241204	15900	-24.78	20240626	11960	0.00	20241204	0.56	N	016580	500	97 억	2032334	N	N	1	N	N
152	20241204	100259	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11980	-170	5	-1.40	118204790	9837	56.85	12000	12100	11970	15790	8510	12150	12016.35	10.93	0	-2829	12230	12190	12130	12090	12030	12210	12110	97	3640	500	8990	10	1	18600070	2228	7.48	0.61	12	0.05	1601.00	19778.00	15900	20240626	-24.65	11970	20241204	0.08	15900	-24.65	20240626	11970	0.08	20241204	15900	-24.65	20240626	11970	0.08	20241204	0.56	N	016580	500	97 억	2032334	N	N	1	N	N
153	20241204	090303	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12000	-150	5	-1.23	16826780	1401	8.10	12000	12100	12000	15790	8510	12150	12010.55	10.93	0	-123	12230	12190	12130	12090	12030	12210	12110	97	3640	500	8990	10	1	18600070	2232	7.50	0.61	12	0.01	1601.00	19778.00	15900	20240626	-24.53	12000	20241204	0.00	15900	-24.53	20240626	12000	0.00	20241204	15900	-24.53	20240626	12000	0.00	20241204	0.56	N	016580	500	97 억	2032334	N	N	1	N	N
154	20241203	160322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12150	80	2	0.66	209436730	17304	164.77	12070	12170	12070	15690	8450	12070	12103.37	10.93	0	-985	12336	12202	12136	12002	11936	12170	11970	97	3620	500	8930	10	1	18600070	2260	7.59	0.61	12	0.09	1601.00	19778.00	15900	20240626	-23.58	12030	20241115	1.00	15900	-23.58	20240626	12030	1.00	20241115	15900	-23.58	20240626	12030	1.00	20241115	0.55	N	016580	500	97 억	2033123	N	N	1	N	N
155	20241203	150324	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	30	2	0.25	177517900	14674	139.73	12070	12160	12070	15690	8450	12070	12097.44	10.93	0	-625	12336	12202	12136	12002	11936	12170	11970	97	3620	500	8930	10	1	18600070	2251	7.56	0.61	12	0.08	1601.00	19778.00	15900	20240626	-23.90	12030	20241115	0.58	15900	-23.90	20240626	12030	0.58	20241115	15900	-23.90	20240626	12030	0.58	20241115	0.55	N	016580	500	97 억	2033123	N	N	0	N	N
156	20241203	140319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12090	20	2	0.17	141651210	11709	111.49	12070	12160	12070	15690	8450	12070	12097.64	10.93	0	-533	12336	12202	12136	12002	11936	12170	11970	97	3620	500	8930	10	1	18600070	2249	7.55	0.61	12	0.06	1601.00	19778.00	15900	20240626	-23.96	12030	20241115	0.50	15900	-23.96	20240626	12030	0.50	20241115	15900	-23.96	20240626	12030	0.50	20241115	0.55	N	016580	500	97 억	2033123	N	N	0	N	N
157	20241203	130317	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	30	2	0.25	59162180	4886	46.52	12070	12160	12070	15690	8450	12070	12108.51	10.93	0	-1143	12336	12202	12136	12002	11936	12170	11970	97	3620	500	8930	10	1	18600070	2251	7.56	0.61	12	0.03	1601.00	19778.00	15900	20240626	-23.90	12030	20241115	0.58	15900	-23.90	20240626	12030	0.58	20241115	15900	-23.90	20240626	12030	0.58	20241115	0.55	N	016580	500	97 억	2033123	N	N	0	N	N
158	20241203	120328	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	30	2	0.25	49332380	4074	38.79	12070	12160	12070	15690	8450	12070	12109.08	10.93	0	-914	12336	12202	12136	12002	11936	12170	11970	97	3620	500	8930	10	1	18600070	2251	7.56	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.90	12030	20241115	0.58	15900	-23.90	20240626	12030	0.58	20241115	15900	-23.90	20240626	12030	0.58	20241115	0.55	N	016580	500	97 억	2033123	N	N	0	N	N
159	20241203	110315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	30	2	0.25	45458800	3754	35.75	12070	12160	12070	15690	8450	12070	12109.43	10.93	0	-777	12336	12202	12136	12002	11936	12170	11970	97	3620	500	8930	10	1	18600070	2251	7.56	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.90	12030	20241115	0.58	15900	-23.90	20240626	12030	0.58	20241115	15900	-23.90	20240626	12030	0.58	20241115	0.55	N	016580	500	97 억	2033123	N	N	0	N	N
160	20241203	100309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	30	2	0.25	25506250	2106	20.05	12070	12160	12070	15690	8450	12070	12111.23	10.93	0	-441	12336	12202	12136	12002	11936	12170	11970	97	3620	500	8930	10	1	18600070	2251	7.56	0.61	12	0.01	1601.00	19778.00	15900	20240626	-23.90	12030	20241115	0.58	15900	-23.90	20240626	12030	0.58	20241115	15900	-23.90	20240626	12030	0.58	20241115	0.55	N	016580	500	97 억	2033123	N	N	0	N	N
161	20241203	090309	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12070	0	3	0.00	36210	3	0.03	12070	12070	12070	15690	8450	12070	12070.00	10.93	0	1	12336	12202	12136	12002	11936	12170	11970	97	3620	500	8930	10	1	18600070	2245	7.54	0.61	12	0.00	1601.00	19778.00	15900	20240626	-24.09	12030	20241115	0.33	15900	-24.09	20240626	12030	0.33	20241115	15900	-24.09	20240626	12030	0.33	20241115	0.55	N	016580	500	97 억	2033123	N	N	0	N	N
162	20241202	160301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12070	-130	5	-1.07	127234530	10502	93.69	12200	12270	12070	15860	8540	12200	12115.55	10.95	0	-2927	12553	12376	12273	12096	11993	12325	12045	97	3660	500	9020	10	1	18600070	2245	7.54	0.61	12	0.06	1601.00	19778.00	15900	20240626	-24.09	12030	20241115	0.33	15900	-24.09	20240626	12030	0.33	20241115	15900	-24.09	20240626	12030	0.33	20241115	0.56	N	016580	500	97 억	2036060	N	N	0	N	N
163	20241202	150322	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12070	-130	5	-1.07	114800330	9472	84.50	12200	12270	12070	15860	8540	12200	12119.97	10.95	0	-2586	12553	12376	12273	12096	11993	12325	12045	97	3660	500	9020	10	1	18600070	2245	7.54	0.61	12	0.05	1601.00	19778.00	15900	20240626	-24.09	12030	20241115	0.33	15900	-24.09	20240626	12030	0.33	20241115	15900	-24.09	20240626	12030	0.33	20241115	0.56	N	016580	500	97 억	2036060	N	N	0	N	N
164	20241202	140311	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	-100	5	-0.82	102146890	8425	75.16	12200	12270	12070	15860	8540	12200	12124.26	10.95	0	-1965	12553	12376	12273	12096	11993	12325	12045	97	3660	500	9020	10	1	18600070	2251	7.56	0.61	12	0.05	1601.00	19778.00	15900	20240626	-23.90	12030	20241115	0.58	15900	-23.90	20240626	12030	0.58	20241115	15900	-23.90	20240626	12030	0.58	20241115	0.56	N	016580	500	97 억	2036060	N	N	0	N	N
165	20241202	130315	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12090	-110	5	-0.90	97020680	8001	71.38	12200	12270	12070	15860	8540	12200	12126.07	10.95	0	-1743	12553	12376	12273	12096	11993	12325	12045	97	3660	500	9020	10	1	18600070	2249	7.55	0.61	12	0.04	1601.00	19778.00	15900	20240626	-23.96	12030	20241115	0.50	15900	-23.96	20240626	12030	0.50	20241115	15900	-23.96	20240626	12030	0.50	20241115	0.56	N	016580	500	97 억	2036060	N	N	0	N	N
166	20241202	120319	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12130	-70	5	-0.57	85091900	7015	62.58	12200	12270	12070	15860	8540	12200	12129.99	10.95	0	-1376	12553	12376	12273	12096	11993	12325	12045	97	3660	500	9020	10	1	18600070	2256	7.58	0.61	12	0.04	1601.00	19778.00	15900	20240626	-23.71	12030	20241115	0.83	15900	-23.71	20240626	12030	0.83	20241115	15900	-23.71	20240626	12030	0.83	20241115	0.56	N	016580	500	97 억	2036060	N	N	0	N	N
167	20241202	110305	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12140	-60	5	-0.49	65439420	5395	48.13	12200	12270	12070	15860	8540	12200	12129.64	10.95	0	-945	12553	12376	12273	12096	11993	12325	12045	97	3660	500	9020	10	1	18600070	2258	7.58	0.61	12	0.03	1601.00	19778.00	15900	20240626	-23.65	12030	20241115	0.91	15900	-23.65	20240626	12030	0.91	20241115	15900	-23.65	20240626	12030	0.91	20241115	0.56	N	016580	500	97 억	2036060	N	N	0	N	N
168	20241202	100301	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	-100	5	-0.82	55945100	4613	41.15	12200	12270	12070	15860	8540	12200	12127.70	10.95	0	-687	12553	12376	12273	12096	11993	12325	12045	97	3660	500	9020	10	1	18600070	2251	7.56	0.61	12	0.02	1601.00	19778.00	15900	20240626	-23.90	12030	20241115	0.58	15900	-23.90	20240626	12030	0.58	20241115	15900	-23.90	20240626	12030	0.58	20241115	0.56	N	016580	500	97 억	2036060	N	N	0	N	N
169	20241202	090303	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12200	0	3	0.00	268400	22	0.20	12200	12200	12200	15860	8540	12200	12200.00	10.95	0	0	12553	12376	12273	12096	11993	12325	12045	97	3660	500	9020	10	1	18600070	2269	7.62	0.62	12	0.00	1601.00	19778.00	15900	20240626	-23.27	12030	20241115	1.41	15900	-23.27	20240626	12030	1.41	20241115	15900	-23.27	20240626	12030	1.41	20241115	0.56	N	016580	500	97 억	2036060	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History