KissMeData/033270/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160430	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18210	170	2	0.94	150156640	8258	33.27	17950	18280	17910	23450	12630	18040	18183.01	6.49	5836	1632	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2974	6.13	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	28900	-36.99	20240103	17250	5.57	20241209	28900	-36.99	20240103	17250	5.57	20241209	1.45	N	033270	500	81 억	1060190	N	N	63	N	N
3	20241231	150432	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18210	170	2	0.94	150156640	8258	33.27	17950	18280	17910	23450	12630	18040	18183.01	6.49	5836	1632	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2974	6.13	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	28900	-36.99	20240103	17250	5.57	20241209	28900	-36.99	20240103	17250	5.57	20241209	1.45	N	033270	500	81 억	1060190	N	N	63	N	N
4	20241231	140431	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18210	170	2	0.94	150156640	8258	33.27	17950	18280	17910	23450	12630	18040	18183.01	6.49	5836	1632	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2974	6.13	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	28900	-36.99	20240103	17250	5.57	20241209	28900	-36.99	20240103	17250	5.57	20241209	1.45	N	033270	500	81 억	1060190	N	N	63	N	N
5	20241231	130431	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18210	170	2	0.94	150156640	8258	33.27	17950	18280	17910	23450	12630	18040	18183.01	6.49	5836	1632	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2974	6.13	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	28900	-36.99	20240103	17250	5.57	20241209	28900	-36.99	20240103	17250	5.57	20241209	1.45	N	033270	500	81 억	1060190	N	N	63	N	N
6	20241231	120430	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18210	170	2	0.94	150156640	8258	33.27	17950	18280	17910	23450	12630	18040	18183.01	6.49	5836	1632	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2974	6.13	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	28900	-36.99	20240103	17250	5.57	20241209	28900	-36.99	20240103	17250	5.57	20241209	1.45	N	033270	500	81 억	1060190	N	N	63	N	N
7	20241231	110430	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18210	170	2	0.94	150156640	8258	33.27	17950	18280	17910	23450	12630	18040	18183.01	6.49	5836	1632	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2974	6.13	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	28900	-36.99	20240103	17250	5.57	20241209	28900	-36.99	20240103	17250	5.57	20241209	1.45	N	033270	500	81 억	1060190	N	N	63	N	N
8	20241231	100424	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18210	170	2	0.94	150156640	8258	33.27	17950	18280	17910	23450	12630	18040	18183.01	6.49	5836	1632	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2974	6.13	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	28900	-36.99	20240103	17250	5.57	20241209	28900	-36.99	20240103	17250	5.57	20241209	1.45	N	033270	500	81 억	1060190	N	N	63	N	N
9	20241231	090432	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18210	170	2	0.94	150156640	8258	33.27	17950	18280	17910	23450	12630	18040	18183.01	6.49	5836	1632	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2974	6.13	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	28900	-36.99	20240103	17250	5.57	20241209	28900	-36.99	20240103	17250	5.57	20241209	1.45	N	033270	500	81 억	1060190	N	N	63	N	N
10	20241230	160428	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18210	170	2	0.94	150029620	8251	33.24	17950	18280	17910	23450	12630	18040	18183.01	6.46	0	1632	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2974	6.13	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.99	17250	20241209	5.57	28900	-36.99	20240103	17250	5.57	20241209	28900	-36.99	20240103	17250	5.57	20241209	1.45	N	033270	500	81 억	1054354	N	N	63	N	N
11	20241230	150432	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18230	190	2	1.05	138406380	7613	30.67	17950	18280	17910	23450	12630	18040	18180.27	6.46	0	1819	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2978	6.14	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.92	17250	20241209	5.68	28900	-36.92	20240103	17250	5.68	20241209	28900	-36.92	20240103	17250	5.68	20241209	1.45	N	033270	500	81 억	1054354	N	N	86	N	N
12	20241230	140430	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18230	190	2	1.05	122440200	6737	27.14	17950	18280	17910	23450	12630	18040	18174.29	6.46	0	1888	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2978	6.14	0.73	12	0.04	2971.00	24983.00	28900	20240103	-36.92	17250	20241209	5.68	28900	-36.92	20240103	17250	5.68	20241209	28900	-36.92	20240103	17250	5.68	20241209	1.45	N	033270	500	81 억	1054354	N	N	86	N	N
13	20241230	130431	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18250	210	2	1.16	95960250	5284	21.29	17950	18280	17910	23450	12630	18040	18160.53	6.46	0	2080	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2981	6.14	0.73	12	0.03	2971.00	24983.00	28900	20240103	-36.85	17250	20241209	5.80	28900	-36.85	20240103	17250	5.80	20241209	28900	-36.85	20240103	17250	5.80	20241209	1.45	N	033270	500	81 억	1054354	N	N	86	N	N
14	20241230	120429	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18180	140	2	0.78	68417680	3770	15.19	17950	18280	17910	23450	12630	18040	18147.93	6.46	0	1878	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2969	6.12	0.73	12	0.02	2971.00	24983.00	28900	20240103	-37.09	17250	20241209	5.39	28900	-37.09	20240103	17250	5.39	20241209	28900	-37.09	20240103	17250	5.39	20241209	1.45	N	033270	500	81 억	1054354	N	N	86	N	N
15	20241230	110430	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18200	160	2	0.89	51702450	2853	11.50	17950	18280	17910	23450	12630	18040	18122.13	6.46	0	1910	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2973	6.13	0.73	12	0.02	2971.00	24983.00	28900	20240103	-37.02	17250	20241209	5.51	28900	-37.02	20240103	17250	5.51	20241209	28900	-37.02	20240103	17250	5.51	20241209	1.45	N	033270	500	81 억	1054354	N	N	86	N	N
16	20241230	100430	55	40.00	KOSPI		제약	N	N	N	Y	40	N	18260	220	2	1.22	38419930	2125	8.56	17950	18260	17910	23450	12630	18040	18079.97	6.46	0	1420	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2983	6.15	0.73	12	0.01	2971.00	24983.00	28900	20240103	-36.82	17250	20241209	5.86	28900	-36.82	20240103	17250	5.86	20241209	28900	-36.82	20240103	17250	5.86	20241209	1.45	N	033270	500	81 억	1054354	N	N	86	N	N
17	20241230	090431	55	40.00	KOSPI		제약	N	N	N	Y	40	N	17930	-110	5	-0.61	13684280	763	3.07	17950	18040	17910	23450	12630	18040	17934.84	6.46	0	357	18480	18260	18130	17910	17780	18195	17845	82	5410	500	13710	10	1	16333822	2929	6.04	0.72	12	0.00	2971.00	24983.00	28900	20240103	-37.96	17250	20241209	3.94	28900	-37.96	20240103	17250	3.94	20241209	28900	-37.96	20240103	17250	3.94	20241209	1.45	N	033270	500	81 억	1054354	N	N	86	N	N
18	20241227	160428	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18040	-490	5	-2.64	447917640	24699	162.76	18350	18350	18000	24050	12980	18530	18135.05	6.50	0	-8396	18823	18676	18513	18366	18203	18685	18375	82	5520	500	14080	10	1	16333822	2947	6.07	0.72	12	0.15	2971.00	24983.00	28900	20240103	-37.58	17250	20241209	4.58	28900	-37.58	20240103	17250	4.58	20241209	28900	-37.58	20240103	17250	4.58	20241209	1.46	N	033270	500	81 억	1061009	N	N	86	N	N
19	20241227	150428	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18090	-440	5	-2.37	434975940	23982	158.04	18350	18350	18000	24050	12980	18530	18137.60	6.50	0	-7722	18823	18676	18513	18366	18203	18685	18375	82	5520	500	14080	10	1	16333822	2955	6.09	0.72	12	0.15	2971.00	24983.00	28900	20240103	-37.40	17250	20241209	4.87	28900	-37.40	20240103	17250	4.87	20241209	28900	-37.40	20240103	17250	4.87	20241209	1.46	N	033270	500	81 억	1061009	N	N	13	N	N
20	20241227	140431	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18080	-450	5	-2.43	421417480	23230	153.08	18350	18350	18000	24050	12980	18530	18141.09	6.50	0	-7272	18823	18676	18513	18366	18203	18685	18375	82	5520	500	14080	10	1	16333822	2953	6.09	0.72	12	0.14	2971.00	24983.00	28900	20240103	-37.44	17250	20241209	4.81	28900	-37.44	20240103	17250	4.81	20241209	28900	-37.44	20240103	17250	4.81	20241209	1.46	N	033270	500	81 억	1061009	N	N	13	N	N
21	20241227	130429	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18080	-450	5	-2.43	395015980	21765	143.43	18350	18350	18000	24050	12980	18530	18149.14	6.50	0	-6828	18823	18676	18513	18366	18203	18685	18375	82	5520	500	14080	10	1	16333822	2953	6.09	0.72	12	0.13	2971.00	24983.00	28900	20240103	-37.44	17250	20241209	4.81	28900	-37.44	20240103	17250	4.81	20241209	28900	-37.44	20240103	17250	4.81	20241209	1.46	N	033270	500	81 억	1061009	N	N	13	N	N
22	20241227	120429	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18030	-500	5	-2.70	329037530	18106	119.31	18350	18350	18020	24050	12980	18530	18172.84	6.50	0	-5975	18823	18676	18513	18366	18203	18685	18375	82	5520	500	14080	10	1	16333822	2945	6.07	0.72	12	0.11	2971.00	24983.00	28900	20240103	-37.61	17250	20241209	4.52	28900	-37.61	20240103	17250	4.52	20241209	28900	-37.61	20240103	17250	4.52	20241209	1.46	N	033270	500	81 억	1061009	N	N	13	N	N
23	20241227	110428	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18120	-410	5	-2.21	216990880	11908	78.47	18350	18350	18120	24050	12980	18530	18222.28	6.50	0	-6007	18823	18676	18513	18366	18203	18685	18375	82	5520	500	14080	10	1	16333822	2960	6.10	0.73	12	0.07	2971.00	24983.00	28900	20240103	-37.30	17250	20241209	5.04	28900	-37.30	20240103	17250	5.04	20241209	28900	-37.30	20240103	17250	5.04	20241209	1.46	N	033270	500	81 억	1061009	N	N	13	N	N
24	20241227	100428	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18220	-310	5	-1.67	63329740	3470	22.87	18350	18350	18210	24050	12980	18530	18250.65	6.50	0	-2679	18823	18676	18513	18366	18203	18685	18375	82	5520	500	14080	10	1	16333822	2976	6.13	0.73	12	0.02	2971.00	24983.00	28900	20240103	-36.96	17250	20241209	5.62	28900	-36.96	20240103	17250	5.62	20241209	28900	-36.96	20240103	17250	5.62	20241209	1.46	N	033270	500	81 억	1061009	N	N	13	N	N
25	20241227	090430	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18310	-220	5	-1.19	6424510	351	2.31	18350	18350	18290	24050	12980	18530	18303.45	6.50	0	-82	18823	18676	18513	18366	18203	18685	18375	82	5520	500	14080	10	1	16333822	2991	6.16	0.73	12	0.00	2971.00	24983.00	28900	20240103	-36.64	17250	20241209	6.14	28900	-36.64	20240103	17250	6.14	20241209	28900	-36.64	20240103	17250	6.14	20241209	1.46	N	033270	500	81 억	1061009	N	N	13	N	N
26	20241226	160428	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18530	-100	5	-0.54	280983250	15175	170.91	18530	18660	18350	24200	13050	18630	18516.11	6.53	0	-2115	18810	18720	18560	18470	18310	18765	18515	82	5570	500	14150	10	1	16333822	3027	6.24	0.74	12	0.09	2971.00	24983.00	28900	20240103	-35.88	17250	20241209	7.42	28900	-35.88	20240103	17250	7.42	20241209	28900	-35.88	20240103	17250	7.42	20241209	1.44	N	033270	500	81 억	1066200	N	N	13	N	N
27	20241226	150425	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18460	-170	5	-0.91	199410450	10773	121.33	18530	18660	18350	24200	13050	18630	18510.21	6.53	0	-1798	18810	18720	18560	18470	18310	18765	18515	82	5570	500	14150	10	1	16333822	3015	6.21	0.74	12	0.07	2971.00	24983.00	28900	20240103	-36.12	17250	20241209	7.01	28900	-36.12	20240103	17250	7.01	20241209	28900	-36.12	20240103	17250	7.01	20241209	1.44	N	033270	500	81 억	1066200	N	N	111	N	N
28	20241226	140425	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18430	-200	5	-1.07	128881870	6963	78.42	18530	18660	18350	24200	13050	18630	18509.53	6.53	0	-1494	18810	18720	18560	18470	18310	18765	18515	82	5570	500	14150	10	1	16333822	3010	6.20	0.74	12	0.04	2971.00	24983.00	28900	20240103	-36.23	17250	20241209	6.84	28900	-36.23	20240103	17250	6.84	20241209	28900	-36.23	20240103	17250	6.84	20241209	1.44	N	033270	500	81 억	1066200	N	N	111	N	N
29	20241226	130426	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18440	-190	5	-1.02	93634680	5055	56.93	18530	18660	18350	24200	13050	18630	18523.18	6.53	0	-1492	18810	18720	18560	18470	18310	18765	18515	82	5570	500	14150	10	1	16333822	3012	6.21	0.74	12	0.03	2971.00	24983.00	28900	20240103	-36.19	17250	20241209	6.90	28900	-36.19	20240103	17250	6.90	20241209	28900	-36.19	20240103	17250	6.90	20241209	1.44	N	033270	500	81 억	1066200	N	N	111	N	N
30	20241226	120425	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18470	-160	5	-0.86	76523190	4128	46.49	18530	18660	18350	24200	13050	18630	18537.59	6.53	0	-1617	18810	18720	18560	18470	18310	18765	18515	82	5570	500	14150	10	1	16333822	3017	6.22	0.74	12	0.03	2971.00	24983.00	28900	20240103	-36.09	17250	20241209	7.07	28900	-36.09	20240103	17250	7.07	20241209	28900	-36.09	20240103	17250	7.07	20241209	1.44	N	033270	500	81 억	1066200	N	N	111	N	N
31	20241226	110426	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18470	-160	5	-0.86	57542930	3102	34.94	18530	18660	18350	24200	13050	18630	18550.27	6.53	0	-1417	18810	18720	18560	18470	18310	18765	18515	82	5570	500	14150	10	1	16333822	3017	6.22	0.74	12	0.02	2971.00	24983.00	28900	20240103	-36.09	17250	20241209	7.07	28900	-36.09	20240103	17250	7.07	20241209	28900	-36.09	20240103	17250	7.07	20241209	1.44	N	033270	500	81 억	1066200	N	N	111	N	N
32	20241226	100426	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18650	20	2	0.11	25548390	1375	15.49	18530	18660	18350	24200	13050	18630	18580.65	6.53	0	-174	18810	18720	18560	18470	18310	18765	18515	82	5570	500	14150	10	1	16333822	3046	6.28	0.75	12	0.01	2971.00	24983.00	28900	20240103	-35.47	17250	20241209	8.12	28900	-35.47	20240103	17250	8.12	20241209	28900	-35.47	20240103	17250	8.12	20241209	1.44	N	033270	500	81 억	1066200	N	N	111	N	N
33	20241226	090426	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18530	-100	5	-0.54	3298540	178	2.00	18530	18550	18530	24200	13050	18630	18531.12	6.53	0	112	18810	18720	18560	18470	18310	18765	18515	82	5570	500	14150	10	1	16333822	3027	6.24	0.74	12	0.00	2971.00	24983.00	28900	20240103	-35.88	17250	20241209	7.42	28900	-35.88	20240103	17250	7.42	20241209	28900	-35.88	20240103	17250	7.42	20241209	1.44	N	033270	500	81 억	1066200	N	N	111	N	N
34	20241224	160425	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18630	300	2	1.64	164461510	8876	41.07	18490	18650	18400	23800	12840	18330	18528.79	6.52	0	400	18716	18522	18286	18092	17856	18620	18190	82	5470	500	13930	10	1	16333822	3043	6.27	0.75	12	0.05	2971.00	24983.00	28900	20240103	-35.54	17250	20241209	8.00	28900	-35.54	20240103	17250	8.00	20241209	28900	-35.54	20240103	17250	8.00	20241209	1.40	N	033270	500	81 억	1065403	N	N	111	N	N
35	20241224	150425	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18650	320	2	1.75	159213010	8594	39.76	18490	18650	18400	23800	12840	18330	18526.07	6.52	0	296	18716	18522	18286	18092	17856	18620	18190	82	5470	500	13930	10	1	16333822	3046	6.28	0.75	12	0.05	2971.00	24983.00	28900	20240103	-35.47	17250	20241209	8.12	28900	-35.47	20240103	17250	8.12	20241209	28900	-35.47	20240103	17250	8.12	20241209	1.40	N	033270	500	81 억	1065403	N	N	18	N	N
36	20241224	140424	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18620	290	2	1.58	140926550	7612	35.22	18490	18630	18400	23800	12840	18330	18513.73	6.52	0	262	18716	18522	18286	18092	17856	18620	18190	82	5470	500	13930	10	1	16333822	3041	6.27	0.75	12	0.05	2971.00	24983.00	28900	20240103	-35.57	17250	20241209	7.94	28900	-35.57	20240103	17250	7.94	20241209	28900	-35.57	20240103	17250	7.94	20241209	1.40	N	033270	500	81 억	1065403	N	N	18	N	N
37	20241224	130425	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18600	270	2	1.47	135443700	7317	33.85	18490	18630	18400	23800	12840	18330	18510.82	6.52	0	408	18716	18522	18286	18092	17856	18620	18190	82	5470	500	13930	10	1	16333822	3038	6.26	0.74	12	0.04	2971.00	24983.00	28900	20240103	-35.64	17250	20241209	7.83	28900	-35.64	20240103	17250	7.83	20241209	28900	-35.64	20240103	17250	7.83	20241209	1.40	N	033270	500	81 억	1065403	N	N	18	N	N
38	20241224	120424	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18560	230	2	1.25	131148920	7086	32.78	18490	18600	18400	23800	12840	18330	18508.17	6.52	0	262	18716	18522	18286	18092	17856	18620	18190	82	5470	500	13930	10	1	16333822	3032	6.25	0.74	12	0.04	2971.00	24983.00	28900	20240103	-35.78	17250	20241209	7.59	28900	-35.78	20240103	17250	7.59	20241209	28900	-35.78	20240103	17250	7.59	20241209	1.40	N	033270	500	81 억	1065403	N	N	18	N	N
39	20241224	110425	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18440	110	2	0.60	52095390	2820	13.05	18490	18530	18400	23800	12840	18330	18473.54	6.52	0	-2023	18716	18522	18286	18092	17856	18620	18190	82	5470	500	13930	10	1	16333822	3012	6.21	0.74	12	0.02	2971.00	24983.00	28900	20240103	-36.19	17250	20241209	6.90	28900	-36.19	20240103	17250	6.90	20241209	28900	-36.19	20240103	17250	6.90	20241209	1.40	N	033270	500	81 억	1065403	N	N	18	N	N
40	20241224	100425	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18460	130	2	0.71	38659660	2093	9.68	18490	18530	18400	23800	12840	18330	18470.93	6.52	0	-1537	18716	18522	18286	18092	17856	18620	18190	82	5470	500	13930	10	1	16333822	3015	6.21	0.74	12	0.01	2971.00	24983.00	28900	20240103	-36.12	17250	20241209	7.01	28900	-36.12	20240103	17250	7.01	20241209	28900	-36.12	20240103	17250	7.01	20241209	1.40	N	033270	500	81 억	1065403	N	N	18	N	N
41	20241224	090426	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18490	160	2	0.87	4161620	225	1.04	18490	18500	18490	23800	12840	18330	18496.09	6.52	0	8	18716	18522	18286	18092	17856	18620	18190	82	5470	500	13930	10	1	16333822	3020	6.22	0.74	12	0.00	2971.00	24983.00	28900	20240103	-36.02	17250	20241209	7.19	28900	-36.02	20240103	17250	7.19	20241209	28900	-36.02	20240103	17250	7.19	20241209	1.40	N	033270	500	81 억	1065403	N	N	18	N	N
42	20241223	160421	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18330	420	2	2.35	395849360	21614	48.10	18050	18480	18050	23250	12540	17910	18314.49	6.46	0	8658	18803	18356	18133	17686	17463	18245	17575	82	5340	500	13610	10	1	16333822	2994	6.17	0.73	12	0.13	2971.00	24983.00	28900	20240103	-36.57	17250	20241209	6.26	28900	-36.57	20240103	17250	6.26	20241209	28900	-36.57	20240103	17250	6.26	20241209	1.39	N	033270	500	81 억	1055381	N	N	18	N	N
43	20241223	150424	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18480	570	2	3.18	384852630	21015	46.76	18050	18480	18050	23250	12540	17910	18313.23	6.46	0	8753	18803	18356	18133	17686	17463	18245	17575	82	5340	500	13610	10	1	16333822	3018	6.22	0.74	12	0.13	2971.00	24983.00	28900	20240103	-36.06	17250	20241209	7.13	28900	-36.06	20240103	17250	7.13	20241209	28900	-36.06	20240103	17250	7.13	20241209	1.39	N	033270	500	81 억	1055381	N	N	20	N	N
44	20241223	140421	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18460	550	2	3.07	345481840	18878	42.01	18050	18470	18050	23250	12540	17910	18300.76	6.46	0	7647	18803	18356	18133	17686	17463	18245	17575	82	5340	500	13610	10	1	16333822	3015	6.21	0.74	12	0.12	2971.00	24983.00	28900	20240103	-36.12	17250	20241209	7.01	28900	-36.12	20240103	17250	7.01	20241209	28900	-36.12	20240103	17250	7.01	20241209	1.39	N	033270	500	81 억	1055381	N	N	20	N	N
45	20241223	130421	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18340	430	2	2.40	287962340	15754	35.06	18050	18390	18050	23250	12540	17910	18278.68	6.46	0	6187	18803	18356	18133	17686	17463	18245	17575	82	5340	500	13610	10	1	16333822	2996	6.17	0.73	12	0.10	2971.00	24983.00	28900	20240103	-36.54	17250	20241209	6.32	28900	-36.54	20240103	17250	6.32	20241209	28900	-36.54	20240103	17250	6.32	20241209	1.39	N	033270	500	81 억	1055381	N	N	20	N	N
46	20241223	120423	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18360	450	2	2.51	259329820	14195	31.59	18050	18370	18050	23250	12540	17910	18269.10	6.46	0	4937	18803	18356	18133	17686	17463	18245	17575	82	5340	500	13610	10	1	16333822	2999	6.18	0.73	12	0.09	2971.00	24983.00	28900	20240103	-36.47	17250	20241209	6.43	28900	-36.47	20240103	17250	6.43	20241209	28900	-36.47	20240103	17250	6.43	20241209	1.39	N	033270	500	81 억	1055381	N	N	20	N	N
47	20241223	110422	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18270	360	2	2.01	166485150	9127	20.31	18050	18350	18050	23250	12540	17910	18240.95	6.46	0	3098	18803	18356	18133	17686	17463	18245	17575	82	5340	500	13610	10	1	16333822	2984	6.15	0.73	12	0.06	2971.00	24983.00	28900	20240103	-36.78	17250	20241209	5.91	28900	-36.78	20240103	17250	5.91	20241209	28900	-36.78	20240103	17250	5.91	20241209	1.39	N	033270	500	81 억	1055381	N	N	20	N	N
48	20241223	100420	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18320	410	2	2.29	150045670	8227	18.31	18050	18350	18050	23250	12540	17910	18238.20	6.46	0	2684	18803	18356	18133	17686	17463	18245	17575	82	5340	500	13610	10	1	16333822	2992	6.17	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.61	17250	20241209	6.20	28900	-36.61	20240103	17250	6.20	20241209	28900	-36.61	20240103	17250	6.20	20241209	1.39	N	033270	500	81 억	1055381	N	N	20	N	N
49	20241223	090422	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18190	280	2	1.56	24138440	1331	2.96	18050	18200	18050	23250	12540	17910	18135.57	6.46	0	5	18803	18356	18133	17686	17463	18245	17575	82	5340	500	13610	10	1	16333822	2971	6.12	0.73	12	0.01	2971.00	24983.00	28900	20240103	-37.06	17250	20241209	5.45	28900	-37.06	20240103	17250	5.45	20241209	28900	-37.06	20240103	17250	5.45	20241209	1.39	N	033270	500	81 억	1055381	N	N	20	N	N
50	20241220	160420	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17910	-550	5	-2.98	813814830	44887	189.48	18580	18580	17910	23950	12930	18460	18130.30	6.54	0	-11595	18813	18636	18513	18336	18213	18575	18275	82	5490	500	14020	10	1	16333822	2925	6.03	0.72	12	0.27	2971.00	24983.00	28900	20240103	-38.03	17250	20241209	3.83	28900	-38.03	20240103	17250	3.83	20241209	28900	-38.03	20240103	17250	3.83	20241209	1.39	N	033270	500	81 억	1067788	N	N	20	N	N
51	20241220	150421	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18010	-450	5	-2.44	682474440	37559	158.55	18580	18580	17950	23950	12930	18460	18170.73	6.54	0	-6830	18813	18636	18513	18336	18213	18575	18275	82	5490	500	14020	10	1	16333822	2942	6.06	0.72	12	0.23	2971.00	24983.00	28900	20240103	-37.68	17250	20241209	4.41	28900	-37.68	20240103	17250	4.41	20241209	28900	-37.68	20240103	17250	4.41	20241209	1.39	N	033270	500	81 억	1067788	N	N	13	N	N
52	20241220	140420	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17980	-480	5	-2.60	638100020	35089	148.12	18580	18580	17950	23950	12930	18460	18185.19	6.54	0	-6432	18813	18636	18513	18336	18213	18575	18275	82	5490	500	14020	10	1	16333822	2937	6.05	0.72	12	0.21	2971.00	24983.00	28900	20240103	-37.79	17250	20241209	4.23	28900	-37.79	20240103	17250	4.23	20241209	28900	-37.79	20240103	17250	4.23	20241209	1.39	N	033270	500	81 억	1067788	N	N	13	N	N
53	20241220	130419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18080	-380	5	-2.06	453963420	24863	104.96	18580	18580	18070	23950	12930	18460	18258.59	6.54	0	-4795	18813	18636	18513	18336	18213	18575	18275	82	5490	500	14020	10	1	16333822	2953	6.09	0.72	12	0.15	2971.00	24983.00	28900	20240103	-37.44	17250	20241209	4.81	28900	-37.44	20240103	17250	4.81	20241209	28900	-37.44	20240103	17250	4.81	20241209	1.39	N	033270	500	81 억	1067788	N	N	13	N	N
54	20241220	120419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18200	-260	5	-1.41	340467000	18602	78.53	18580	18580	18130	23950	12930	18460	18302.71	6.54	0	-4606	18813	18636	18513	18336	18213	18575	18275	82	5490	500	14020	10	1	16333822	2973	6.13	0.73	12	0.11	2971.00	24983.00	28900	20240103	-37.02	17250	20241209	5.51	28900	-37.02	20240103	17250	5.51	20241209	28900	-37.02	20240103	17250	5.51	20241209	1.39	N	033270	500	81 억	1067788	N	N	13	N	N
55	20241220	110419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18170	-290	5	-1.57	315405790	17227	72.72	18580	18580	18130	23950	12930	18460	18308.81	6.54	0	-4268	18813	18636	18513	18336	18213	18575	18275	82	5490	500	14020	10	1	16333822	2968	6.12	0.73	12	0.11	2971.00	24983.00	28900	20240103	-37.13	17250	20241209	5.33	28900	-37.13	20240103	17250	5.33	20241209	28900	-37.13	20240103	17250	5.33	20241209	1.39	N	033270	500	81 억	1067788	N	N	13	N	N
56	20241220	100419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18300	-160	5	-0.87	99051440	5421	22.88	18580	18580	18130	23950	12930	18460	18271.80	6.54	0	-2387	18813	18636	18513	18336	18213	18575	18275	82	5490	500	14020	10	1	16333822	2989	6.16	0.73	12	0.03	2971.00	24983.00	28900	20240103	-36.68	17250	20241209	6.09	28900	-36.68	20240103	17250	6.09	20241209	28900	-36.68	20240103	17250	6.09	20241209	1.39	N	033270	500	81 억	1067788	N	N	13	N	N
57	20241220	090421	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18540	80	2	0.43	11985320	651	2.75	18580	18580	18390	23950	12930	18460	18410.63	6.54	0	492	18813	18636	18513	18336	18213	18575	18275	82	5490	500	14020	10	1	16333822	3028	6.24	0.74	12	0.00	2971.00	24983.00	28900	20240103	-35.85	17250	20241209	7.48	28900	-35.85	20240103	17250	7.48	20241209	28900	-35.85	20240103	17250	7.48	20241209	1.39	N	033270	500	81 억	1067788	N	N	13	N	N
58	20241219	160420	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18460	-350	5	-1.86	437818220	23689	178.72	18600	18690	18390	24450	13170	18810	18481.92	6.61	0	-11389	19003	18906	18713	18616	18423	18955	18665	82	5640	500	14290	10	1	16333822	3015	6.21	0.74	12	0.15	2971.00	24983.00	28900	20240103	-36.12	17250	20241209	7.01	28900	-36.12	20240103	17250	7.01	20241209	28900	-36.12	20240103	17250	7.01	20241209	1.38	N	033270	500	81 억	1080031	N	N	13	N	N
59	20241219	150417	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18470	-340	5	-1.81	410545830	22212	167.57	18600	18690	18390	24450	13170	18810	18483.06	6.61	0	-10077	19003	18906	18713	18616	18423	18955	18665	82	5640	500	14290	10	1	16333822	3017	6.22	0.74	12	0.14	2971.00	24983.00	28900	20240103	-36.09	17250	20241209	7.07	28900	-36.09	20240103	17250	7.07	20241209	28900	-36.09	20240103	17250	7.07	20241209	1.38	N	033270	500	81 억	1080031	N	N	10	N	N
60	20241219	140419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18500	-310	5	-1.65	325927320	17642	133.10	18600	18690	18390	24450	13170	18810	18474.51	6.61	0	-7538	19003	18906	18713	18616	18423	18955	18665	82	5640	500	14290	10	1	16333822	3022	6.23	0.74	12	0.11	2971.00	24983.00	28900	20240103	-35.99	17250	20241209	7.25	28900	-35.99	20240103	17250	7.25	20241209	28900	-35.99	20240103	17250	7.25	20241209	1.38	N	033270	500	81 억	1080031	N	N	10	N	N
61	20241219	130418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18410	-400	5	-2.13	306463820	16592	125.18	18600	18690	18390	24450	13170	18810	18470.58	6.61	0	-7255	19003	18906	18713	18616	18423	18955	18665	82	5640	500	14290	10	1	16333822	3007	6.20	0.74	12	0.10	2971.00	24983.00	28900	20240103	-36.30	17250	20241209	6.72	28900	-36.30	20240103	17250	6.72	20241209	28900	-36.30	20240103	17250	6.72	20241209	1.38	N	033270	500	81 억	1080031	N	N	10	N	N
62	20241219	120419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18440	-370	5	-1.97	261423720	14147	106.73	18600	18690	18390	24450	13170	18810	18479.09	6.61	0	-6891	19003	18906	18713	18616	18423	18955	18665	82	5640	500	14290	10	1	16333822	3012	6.21	0.74	12	0.09	2971.00	24983.00	28900	20240103	-36.19	17250	20241209	6.90	28900	-36.19	20240103	17250	6.90	20241209	28900	-36.19	20240103	17250	6.90	20241209	1.38	N	033270	500	81 억	1080031	N	N	10	N	N
63	20241219	110418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18450	-360	5	-1.91	155120810	8386	63.27	18600	18690	18400	24450	13170	18810	18497.59	6.61	0	-5071	19003	18906	18713	18616	18423	18955	18665	82	5640	500	14290	10	1	16333822	3014	6.21	0.74	12	0.05	2971.00	24983.00	28900	20240103	-36.16	17250	20241209	6.96	28900	-36.16	20240103	17250	6.96	20241209	28900	-36.16	20240103	17250	6.96	20241209	1.38	N	033270	500	81 억	1080031	N	N	10	N	N
64	20241219	100413	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18460	-350	5	-1.86	92968850	5022	37.89	18600	18690	18400	24450	13170	18810	18512.32	6.61	0	-2887	19003	18906	18713	18616	18423	18955	18665	82	5640	500	14290	10	1	16333822	3015	6.21	0.74	12	0.03	2971.00	24983.00	28900	20240103	-36.12	17250	20241209	7.01	28900	-36.12	20240103	17250	7.01	20241209	28900	-36.12	20240103	17250	7.01	20241209	1.38	N	033270	500	81 억	1080031	N	N	10	N	N
65	20241219	090419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18510	-300	5	-1.59	19326300	1042	7.86	18600	18610	18400	24450	13170	18810	18547.31	6.61	0	-309	19003	18906	18713	18616	18423	18955	18665	82	5640	500	14290	10	1	16333822	3023	6.23	0.74	12	0.01	2971.00	24983.00	28900	20240103	-35.95	17250	20241209	7.30	28900	-35.95	20240103	17250	7.30	20241209	28900	-35.95	20240103	17250	7.30	20241209	1.38	N	033270	500	81 억	1080031	N	N	10	N	N
66	20241218	160417	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18810	130	2	0.70	245135770	13164	88.85	18680	18810	18520	24250	13080	18680	18621.16	6.63	0	-2938	18953	18816	18623	18486	18293	18885	18555	82	5570	500	14190	10	1	16333822	3072	6.33	0.75	12	0.08	2971.00	24983.00	28900	20240103	-34.91	17250	20241209	9.04	28900	-34.91	20240103	17250	9.04	20241209	28900	-34.91	20240103	17250	9.04	20241209	1.39	N	033270	500	81 억	1082583	N	N	10	N	N
67	20241218	150418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18700	20	2	0.11	194060000	10438	70.45	18680	18750	18520	24250	13080	18680	18591.68	6.63	0	-2858	18953	18816	18623	18486	18293	18885	18555	82	5570	500	14190	10	1	16333822	3054	6.29	0.75	12	0.06	2971.00	24983.00	28900	20240103	-35.29	17250	20241209	8.41	28900	-35.29	20240103	17250	8.41	20241209	28900	-35.29	20240103	17250	8.41	20241209	1.39	N	033270	500	81 억	1082583	N	N	30	N	N
68	20241218	140417	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18670	-10	5	-0.05	169149080	9106	61.46	18680	18690	18520	24250	13080	18680	18575.56	6.63	0	-3421	18953	18816	18623	18486	18293	18885	18555	82	5570	500	14190	10	1	16333822	3050	6.28	0.75	12	0.06	2971.00	24983.00	28900	20240103	-35.40	17250	20241209	8.23	28900	-35.40	20240103	17250	8.23	20241209	28900	-35.40	20240103	17250	8.23	20241209	1.39	N	033270	500	81 억	1082583	N	N	30	N	N
69	20241218	130418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18540	-140	5	-0.75	123509840	6652	44.90	18680	18690	18520	24250	13080	18680	18567.32	6.63	0	-3422	18953	18816	18623	18486	18293	18885	18555	82	5570	500	14190	10	1	16333822	3028	6.24	0.74	12	0.04	2971.00	24983.00	28900	20240103	-35.85	17250	20241209	7.48	28900	-35.85	20240103	17250	7.48	20241209	28900	-35.85	20240103	17250	7.48	20241209	1.39	N	033270	500	81 억	1082583	N	N	30	N	N
70	20241218	120418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18550	-130	5	-0.70	99631770	5364	36.20	18680	18690	18520	24250	13080	18680	18574.16	6.63	0	-2184	18953	18816	18623	18486	18293	18885	18555	82	5570	500	14190	10	1	16333822	3030	6.24	0.74	12	0.03	2971.00	24983.00	28900	20240103	-35.81	17250	20241209	7.54	28900	-35.81	20240103	17250	7.54	20241209	28900	-35.81	20240103	17250	7.54	20241209	1.39	N	033270	500	81 억	1082583	N	N	30	N	N
71	20241218	110418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18560	-120	5	-0.64	93133850	5014	33.84	18680	18690	18520	24250	13080	18680	18574.76	6.63	0	-2010	18953	18816	18623	18486	18293	18885	18555	82	5570	500	14190	10	1	16333822	3032	6.25	0.74	12	0.03	2971.00	24983.00	28900	20240103	-35.78	17250	20241209	7.59	28900	-35.78	20240103	17250	7.59	20241209	28900	-35.78	20240103	17250	7.59	20241209	1.39	N	033270	500	81 억	1082583	N	N	30	N	N
72	20241218	100418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18640	-40	5	-0.21	67058680	3608	24.35	18680	18690	18520	24250	13080	18680	18586.11	6.63	0	-896	18953	18816	18623	18486	18293	18885	18555	82	5570	500	14190	10	1	16333822	3045	6.27	0.75	12	0.02	2971.00	24983.00	28900	20240103	-35.50	17250	20241209	8.06	28900	-35.50	20240103	17250	8.06	20241209	28900	-35.50	20240103	17250	8.06	20241209	1.39	N	033270	500	81 억	1082583	N	N	30	N	N
73	20241218	090419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18680	0	3	0.00	2615200	140	0.94	18680	18680	18680	24250	13080	18680	18680.00	6.63	0	0	18953	18816	18623	18486	18293	18885	18555	82	5570	500	14190	10	1	16333822	3051	6.29	0.75	12	0.00	2971.00	24983.00	28900	20240103	-35.36	17250	20241209	8.29	28900	-35.36	20240103	17250	8.29	20241209	28900	-35.36	20240103	17250	8.29	20241209	1.39	N	033270	500	81 억	1082583	N	N	30	N	N
74	20241217	160416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18680	80	2	0.43	275608810	14816	59.19	18600	18760	18430	24150	13020	18600	18602.11	6.63	0	-104	19126	18862	18636	18372	18146	18995	18505	82	5550	500	14130	10	1	16333822	3051	6.29	0.75	12	0.09	2971.00	24983.00	28900	20240103	-35.36	17250	20241209	8.29	28900	-35.36	20240103	17250	8.29	20241209	28900	-35.36	20240103	17250	8.29	20241209	1.40	N	033270	500	81 억	1082571	N	N	30	N	N
75	20241217	150417	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18640	40	2	0.22	248106240	13343	53.31	18600	18760	18430	24150	13020	18600	18594.49	6.63	0	55	19126	18862	18636	18372	18146	18995	18505	82	5550	500	14130	10	1	16333822	3045	6.27	0.75	12	0.08	2971.00	24983.00	28900	20240103	-35.50	17250	20241209	8.06	28900	-35.50	20240103	17250	8.06	20241209	28900	-35.50	20240103	17250	8.06	20241209	1.40	N	033270	500	81 억	1082571	N	N	161	N	N
76	20241217	140419	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18600	0	3	0.00	213320560	11474	45.84	18600	18760	18430	24150	13020	18600	18591.65	6.63	0	-157	19126	18862	18636	18372	18146	18995	18505	82	5550	500	14130	10	1	16333822	3038	6.26	0.74	12	0.07	2971.00	24983.00	28900	20240103	-35.64	17250	20241209	7.83	28900	-35.64	20240103	17250	7.83	20241209	28900	-35.64	20240103	17250	7.83	20241209	1.40	N	033270	500	81 억	1082571	N	N	161	N	N
77	20241217	130409	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18590	-10	5	-0.05	188578650	10147	40.54	18600	18760	18430	24150	13020	18600	18584.67	6.63	0	-127	19126	18862	18636	18372	18146	18995	18505	82	5550	500	14130	10	1	16333822	3036	6.26	0.74	12	0.06	2971.00	24983.00	28900	20240103	-35.67	17250	20241209	7.77	28900	-35.67	20240103	17250	7.77	20241209	28900	-35.67	20240103	17250	7.77	20241209	1.40	N	033270	500	81 억	1082571	N	N	161	N	N
78	20241217	120416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18610	10	2	0.05	140143550	7543	30.14	18600	18760	18430	24150	13020	18600	18579.29	6.63	0	-373	19126	18862	18636	18372	18146	18995	18505	82	5550	500	14130	10	1	16333822	3040	6.26	0.74	12	0.05	2971.00	24983.00	28900	20240103	-35.61	17250	20241209	7.88	28900	-35.61	20240103	17250	7.88	20241209	28900	-35.61	20240103	17250	7.88	20241209	1.40	N	033270	500	81 억	1082571	N	N	161	N	N
79	20241217	110417	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18700	100	2	0.54	122321160	6587	26.32	18600	18760	18430	24150	13020	18600	18570.09	6.63	0	-723	19126	18862	18636	18372	18146	18995	18505	82	5550	500	14130	10	1	16333822	3054	6.29	0.75	12	0.04	2971.00	24983.00	28900	20240103	-35.29	17250	20241209	8.41	28900	-35.29	20240103	17250	8.41	20241209	28900	-35.29	20240103	17250	8.41	20241209	1.40	N	033270	500	81 억	1082571	N	N	161	N	N
80	20241217	100408	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18470	-130	5	-0.70	71459520	3851	15.39	18600	18760	18430	24150	13020	18600	18556.09	6.63	0	-1528	19126	18862	18636	18372	18146	18995	18505	82	5550	500	14130	10	1	16333822	3017	6.22	0.74	12	0.02	2971.00	24983.00	28900	20240103	-36.09	17250	20241209	7.07	28900	-36.09	20240103	17250	7.07	20241209	28900	-36.09	20240103	17250	7.07	20241209	1.40	N	033270	500	81 억	1082571	N	N	161	N	N
81	20241217	090416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18560	-40	5	-0.22	19356050	1043	4.17	18600	18760	18530	24150	13020	18600	18558.05	6.63	0	297	19126	18862	18636	18372	18146	18995	18505	82	5550	500	14130	10	1	16333822	3032	6.25	0.74	12	0.01	2971.00	24983.00	28900	20240103	-35.78	17250	20241209	7.59	28900	-35.78	20240103	17250	7.59	20241209	28900	-35.78	20240103	17250	7.59	20241209	1.40	N	033270	500	81 억	1082571	N	N	161	N	N
82	20241216	160414	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18600	200	2	1.09	465441510	24920	135.05	18410	18900	18410	23900	12880	18400	18677.44	6.66	0	-4941	18926	18662	18456	18192	17986	18795	18325	82	5500	500	13980	10	1	16333822	3038	6.26	0.74	12	0.15	2971.00	24983.00	28900	20240103	-35.64	17250	20241209	7.83	28900	-35.64	20240103	17250	7.83	20241209	28900	-35.64	20240103	17250	7.83	20241209	1.41	N	033270	500	81 억	1087500	N	N	161	N	N
83	20241216	150416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18540	140	2	0.76	426760060	22835	123.75	18410	18900	18410	23900	12880	18400	18688.86	6.66	0	-3917	18926	18662	18456	18192	17986	18795	18325	82	5500	500	13980	10	1	16333822	3028	6.24	0.74	12	0.14	2971.00	24983.00	28900	20240103	-35.85	17250	20241209	7.48	28900	-35.85	20240103	17250	7.48	20241209	28900	-35.85	20240103	17250	7.48	20241209	1.41	N	033270	500	81 억	1087500	N	N	49	N	N
84	20241216	140415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18580	180	2	0.98	382807250	20468	110.93	18410	18900	18410	23900	12880	18400	18702.72	6.66	0	-3019	18926	18662	18456	18192	17986	18795	18325	82	5500	500	13980	10	1	16333822	3035	6.25	0.74	12	0.13	2971.00	24983.00	28900	20240103	-35.71	17250	20241209	7.71	28900	-35.71	20240103	17250	7.71	20241209	28900	-35.71	20240103	17250	7.71	20241209	1.41	N	033270	500	81 억	1087500	N	N	49	N	N
85	20241216	130416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18720	320	2	1.74	342368930	18293	99.14	18410	18900	18410	23900	12880	18400	18715.84	6.66	0	-3182	18926	18662	18456	18192	17986	18795	18325	82	5500	500	13980	10	1	16333822	3058	6.30	0.75	12	0.11	2971.00	24983.00	28900	20240103	-35.22	17250	20241209	8.52	28900	-35.22	20240103	17250	8.52	20241209	28900	-35.22	20240103	17250	8.52	20241209	1.41	N	033270	500	81 억	1087500	N	N	49	N	N
86	20241216	120417	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18730	330	2	1.79	269052660	14360	77.82	18410	18900	18410	23900	12880	18400	18736.26	6.66	0	-4177	18926	18662	18456	18192	17986	18795	18325	82	5500	500	13980	10	1	16333822	3059	6.30	0.75	12	0.09	2971.00	24983.00	28900	20240103	-35.19	17250	20241209	8.58	28900	-35.19	20240103	17250	8.58	20241209	28900	-35.19	20240103	17250	8.58	20241209	1.41	N	033270	500	81 억	1087500	N	N	49	N	N
87	20241216	110416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18710	310	2	1.68	242249120	12924	70.04	18410	18900	18410	23900	12880	18400	18744.13	6.66	0	-4147	18926	18662	18456	18192	17986	18795	18325	82	5500	500	13980	10	1	16333822	3056	6.30	0.75	12	0.08	2971.00	24983.00	28900	20240103	-35.26	17250	20241209	8.46	28900	-35.26	20240103	17250	8.46	20241209	28900	-35.26	20240103	17250	8.46	20241209	1.41	N	033270	500	81 억	1087500	N	N	49	N	N
88	20241216	100417	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18740	340	2	1.85	224554380	11977	64.91	18410	18900	18410	23900	12880	18400	18748.80	6.66	0	-3356	18926	18662	18456	18192	17986	18795	18325	82	5500	500	13980	10	1	16333822	3061	6.31	0.75	12	0.07	2971.00	24983.00	28900	20240103	-35.16	17250	20241209	8.64	28900	-35.16	20240103	17250	8.64	20241209	28900	-35.16	20240103	17250	8.64	20241209	1.41	N	033270	500	81 억	1087500	N	N	49	N	N
89	20241216	090417	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18780	380	2	2.07	49833740	2671	14.48	18410	18880	18410	23900	12880	18400	18657.33	6.66	0	-176	18926	18662	18456	18192	17986	18795	18325	82	5500	500	13980	10	1	16333822	3067	6.32	0.75	12	0.02	2971.00	24983.00	28900	20240103	-35.02	17250	20241209	8.87	28900	-35.02	20240103	17250	8.87	20241209	28900	-35.02	20240103	17250	8.87	20241209	1.41	N	033270	500	81 억	1087500	N	N	49	N	N
90	20241213	160410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18400	30	2	0.16	340945810	18452	81.34	18250	18720	18250	23850	12860	18370	18477.44	6.65	0	-508	18676	18522	18396	18242	18116	18600	18320	82	5480	500	13960	10	1	16333822	3005	6.19	0.74	12	0.11	2971.00	24983.00	28900	20240103	-36.33	17250	20241209	6.67	28900	-36.33	20240103	17250	6.67	20241209	28900	-36.33	20240103	17250	6.67	20241209	1.41	N	033270	500	81 억	1086648	N	N	49	N	N
91	20241213	150415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18420	50	2	0.27	296373710	16031	70.66	18250	18720	18250	23850	12860	18370	18487.54	6.65	0	280	18676	18522	18396	18242	18116	18600	18320	82	5480	500	13960	10	1	16333822	3009	6.20	0.74	12	0.10	2971.00	24983.00	28900	20240103	-36.26	17250	20241209	6.78	28900	-36.26	20240103	17250	6.78	20241209	28900	-36.26	20240103	17250	6.78	20241209	1.41	N	033270	500	81 억	1086648	N	N	0	N	N
92	20241213	140416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18410	40	2	0.22	283757830	15346	67.65	18250	18720	18250	23850	12860	18370	18490.67	6.65	0	475	18676	18522	18396	18242	18116	18600	18320	82	5480	500	13960	10	1	16333822	3007	6.20	0.74	12	0.09	2971.00	24983.00	28900	20240103	-36.30	17250	20241209	6.72	28900	-36.30	20240103	17250	6.72	20241209	28900	-36.30	20240103	17250	6.72	20241209	1.41	N	033270	500	81 억	1086648	N	N	0	N	N
93	20241213	130416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18430	60	2	0.33	259409940	14026	61.83	18250	18720	18250	23850	12860	18370	18494.93	6.65	0	513	18676	18522	18396	18242	18116	18600	18320	82	5480	500	13960	10	1	16333822	3010	6.20	0.74	12	0.09	2971.00	24983.00	28900	20240103	-36.23	17250	20241209	6.84	28900	-36.23	20240103	17250	6.84	20241209	28900	-36.23	20240103	17250	6.84	20241209	1.41	N	033270	500	81 억	1086648	N	N	0	N	N
94	20241213	120416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18440	70	2	0.38	210765570	11390	50.21	18250	18720	18250	23850	12860	18370	18504.44	6.65	0	875	18676	18522	18396	18242	18116	18600	18320	82	5480	500	13960	10	1	16333822	3012	6.21	0.74	12	0.07	2971.00	24983.00	28900	20240103	-36.19	17250	20241209	6.90	28900	-36.19	20240103	17250	6.90	20241209	28900	-36.19	20240103	17250	6.90	20241209	1.41	N	033270	500	81 억	1086648	N	N	0	N	N
95	20241213	110415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18380	10	2	0.05	165460560	8925	39.34	18250	18720	18250	23850	12860	18370	18539.00	6.65	0	669	18676	18522	18396	18242	18116	18600	18320	82	5480	500	13960	10	1	16333822	3002	6.19	0.74	12	0.05	2971.00	24983.00	28900	20240103	-36.40	17250	20241209	6.55	28900	-36.40	20240103	17250	6.55	20241209	28900	-36.40	20240103	17250	6.55	20241209	1.41	N	033270	500	81 억	1086648	N	N	0	N	N
96	20241213	100415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18610	240	2	1.31	105124710	5648	24.90	18250	18720	18250	23850	12860	18370	18612.73	6.65	0	177	18676	18522	18396	18242	18116	18600	18320	82	5480	500	13960	10	1	16333822	3040	6.26	0.74	12	0.03	2971.00	24983.00	28900	20240103	-35.61	17250	20241209	7.88	28900	-35.61	20240103	17250	7.88	20241209	28900	-35.61	20240103	17250	7.88	20241209	1.41	N	033270	500	81 억	1086648	N	N	0	N	N
97	20241213	090415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18580	210	2	1.14	25315260	1364	6.01	18250	18590	18250	23850	12860	18370	18559.57	6.65	0	-442	18676	18522	18396	18242	18116	18600	18320	82	5480	500	13960	10	1	16333822	3035	6.25	0.74	12	0.01	2971.00	24983.00	28900	20240103	-35.71	17250	20241209	7.71	28900	-35.71	20240103	17250	7.71	20241209	28900	-35.71	20240103	17250	7.71	20241209	1.41	N	033270	500	81 억	1086648	N	N	0	N	N
98	20241212	160420	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18370	20	2	0.11	414070000	22530	161.12	18350	18550	18270	23850	12850	18350	18378.61	6.67	0	-2825	18723	18536	18173	17986	17623	18630	18080	82	5500	500	13940	10	1	16333822	3001	6.18	0.74	12	0.14	2971.00	24983.00	28900	20240103	-36.44	17250	20241209	6.49	28900	-36.44	20240103	17250	6.49	20241209	28900	-36.44	20240103	17250	6.49	20241209	1.42	N	033270	500	81 억	1090139	N	N	59	N	N
99	20241212	150414	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18320	-30	5	-0.16	386700640	21038	150.45	18350	18550	18270	23850	12850	18350	18381.06	6.67	0	-2869	18723	18536	18173	17986	17623	18630	18080	82	5500	500	13940	10	1	16333822	2992	6.17	0.73	12	0.13	2971.00	24983.00	28900	20240103	-36.61	17250	20241209	6.20	28900	-36.61	20240103	17250	6.20	20241209	28900	-36.61	20240103	17250	6.20	20241209	1.42	N	033270	500	81 억	1090139	N	N	59	N	N
100	20241212	140413	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18350	0	3	0.00	259076690	14071	100.63	18350	18550	18270	23850	12850	18350	18412.10	6.67	0	-4397	18723	18536	18173	17986	17623	18630	18080	82	5500	500	13940	10	1	16333822	2997	6.18	0.73	12	0.09	2971.00	24983.00	28900	20240103	-36.51	17250	20241209	6.38	28900	-36.51	20240103	17250	6.38	20241209	28900	-36.51	20240103	17250	6.38	20241209	1.42	N	033270	500	81 억	1090139	N	N	59	N	N
101	20241212	130412	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18300	-50	5	-0.27	232938480	12644	90.42	18350	18550	18270	23850	12850	18350	18422.85	6.67	0	-3790	18723	18536	18173	17986	17623	18630	18080	82	5500	500	13940	10	1	16333822	2989	6.16	0.73	12	0.08	2971.00	24983.00	28900	20240103	-36.68	17250	20241209	6.09	28900	-36.68	20240103	17250	6.09	20241209	28900	-36.68	20240103	17250	6.09	20241209	1.42	N	033270	500	81 억	1090139	N	N	59	N	N
102	20241212	120411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18340	-10	5	-0.05	189960790	10297	73.64	18350	18550	18290	23850	12850	18350	18448.17	6.67	0	-1918	18723	18536	18173	17986	17623	18630	18080	82	5500	500	13940	10	1	16333822	2996	6.17	0.73	12	0.06	2971.00	24983.00	28900	20240103	-36.54	17250	20241209	6.32	28900	-36.54	20240103	17250	6.32	20241209	28900	-36.54	20240103	17250	6.32	20241209	1.42	N	033270	500	81 억	1090139	N	N	59	N	N
103	20241212	110411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18500	150	2	0.82	116356420	6300	45.05	18350	18550	18290	23850	12850	18350	18469.27	6.67	0	1108	18723	18536	18173	17986	17623	18630	18080	82	5500	500	13940	10	1	16333822	3022	6.23	0.74	12	0.04	2971.00	24983.00	28900	20240103	-35.99	17250	20241209	7.25	28900	-35.99	20240103	17250	7.25	20241209	28900	-35.99	20240103	17250	7.25	20241209	1.42	N	033270	500	81 억	1090139	N	N	59	N	N
104	20241212	100410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18490	140	2	0.76	72806540	3941	28.18	18350	18550	18290	23850	12850	18350	18474.13	6.67	0	1735	18723	18536	18173	17986	17623	18630	18080	82	5500	500	13940	10	1	16333822	3020	6.22	0.74	12	0.02	2971.00	24983.00	28900	20240103	-36.02	17250	20241209	7.19	28900	-36.02	20240103	17250	7.19	20241209	28900	-36.02	20240103	17250	7.19	20241209	1.42	N	033270	500	81 억	1090139	N	N	59	N	N
105	20241212	090413	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18350	0	3	0.00	18350	1	0.01	18350	18350	18350	23850	12850	18350	18350.00	6.67	0	0	18723	18536	18173	17986	17623	18630	18080	82	5500	500	13940	10	1	16333822	2997	6.18	0.73	12	0.00	2971.00	24983.00	28900	20240103	-36.51	17250	20241209	6.38	28900	-36.51	20240103	17250	6.38	20241209	28900	-36.51	20240103	17250	6.38	20241209	1.42	N	033270	500	81 억	1090139	N	N	59	N	N
106	20241211	160410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18350	390	2	2.17	254665250	13982	56.22	17810	18360	17810	23300	12580	17960	18213.77	6.67	0	-81	18626	18292	17776	17442	16926	18460	17610	82	5340	500	13640	10	1	16333822	2997	6.18	0.73	12	0.09	2971.00	24983.00	28900	20240103	-36.51	17250	20241209	6.38	28900	-36.51	20240103	17250	6.38	20241209	28900	-36.51	20240103	17250	6.38	20241209	1.44	N	033270	500	81 억	1089850	N	N	59	N	N
107	20241211	150318	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18240	280	2	1.56	223469320	12278	49.37	17810	18360	17810	23300	12580	17960	18200.79	6.67	0	723	18626	18292	17776	17442	16926	18460	17610	82	5340	500	13640	10	1	16333822	2979	6.14	0.73	12	0.08	2971.00	24983.00	28900	20240103	-36.89	17250	20241209	5.74	28900	-36.89	20240103	17250	5.74	20241209	28900	-36.89	20240103	17250	5.74	20241209	1.44	N	033270	500	81 억	1089850	N	N	68	N	N
108	20241211	140412	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18260	300	2	1.67	185024370	10171	40.90	17810	18360	17810	23300	12580	17960	18191.36	6.67	0	1348	18626	18292	17776	17442	16926	18460	17610	82	5340	500	13640	10	1	16333822	2983	6.15	0.73	12	0.06	2971.00	24983.00	28900	20240103	-36.82	17250	20241209	5.86	28900	-36.82	20240103	17250	5.86	20241209	28900	-36.82	20240103	17250	5.86	20241209	1.44	N	033270	500	81 억	1089850	N	N	68	N	N
109	20241211	130414	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18270	310	2	1.73	149339080	8216	33.04	17810	18360	17810	23300	12580	17960	18176.62	6.67	0	2176	18626	18292	17776	17442	16926	18460	17610	82	5340	500	13640	10	1	16333822	2984	6.15	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.78	17250	20241209	5.91	28900	-36.78	20240103	17250	5.91	20241209	28900	-36.78	20240103	17250	5.91	20241209	1.44	N	033270	500	81 억	1089850	N	N	68	N	N
110	20241211	120415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18230	270	2	1.50	142902650	7863	31.62	17810	18360	17810	23300	12580	17960	18174.06	6.67	0	2253	18626	18292	17776	17442	16926	18460	17610	82	5340	500	13640	10	1	16333822	2978	6.14	0.73	12	0.05	2971.00	24983.00	28900	20240103	-36.92	17250	20241209	5.68	28900	-36.92	20240103	17250	5.68	20241209	28900	-36.92	20240103	17250	5.68	20241209	1.44	N	033270	500	81 억	1089850	N	N	68	N	N
111	20241211	110412	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18330	370	2	2.06	132898870	7314	29.41	17810	18360	17810	23300	12580	17960	18170.48	6.67	0	2320	18626	18292	17776	17442	16926	18460	17610	82	5340	500	13640	10	1	16333822	2994	6.17	0.73	12	0.04	2971.00	24983.00	28900	20240103	-36.57	17250	20241209	6.26	28900	-36.57	20240103	17250	6.26	20241209	28900	-36.57	20240103	17250	6.26	20241209	1.44	N	033270	500	81 억	1089850	N	N	68	N	N
112	20241211	100413	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18340	380	2	2.12	101353340	5592	22.48	17810	18340	17810	23300	12580	17960	18124.70	6.67	0	2920	18626	18292	17776	17442	16926	18460	17610	82	5340	500	13640	10	1	16333822	2996	6.17	0.73	12	0.03	2971.00	24983.00	28900	20240103	-36.54	17250	20241209	6.32	28900	-36.54	20240103	17250	6.32	20241209	28900	-36.54	20240103	17250	6.32	20241209	1.44	N	033270	500	81 억	1089850	N	N	68	N	N
113	20241211	090415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17870	-90	5	-0.50	2192430	122	0.49	17810	18090	17810	23300	12580	17960	17970.74	6.67	0	67	18626	18292	17776	17442	16926	18460	17610	82	5340	500	13640	10	1	16333822	2919	6.01	0.72	12	0.00	2971.00	24983.00	28900	20240103	-38.17	17250	20241209	3.59	28900	-38.17	20240103	17250	3.59	20241209	28900	-38.17	20240103	17250	3.59	20241209	1.44	N	033270	500	81 억	1089850	N	N	68	N	N
114	20241210	160411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17960	700	2	4.06	444575140	24869	47.45	17260	18110	17260	22400	12090	17260	17876.68	6.63	0	4968	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2934	6.05	0.72	12	0.15	2971.00	24983.00	28900	20240103	-37.85	17250	20241209	4.12	28900	-37.85	20240103	17250	4.12	20241209	28900	-37.85	20240103	17250	4.12	20241209	1.45	N	033270	500	81 억	1082375	N	N	68	N	N
115	20241210	150411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18050	790	2	4.58	423108350	23676	45.17	17260	18110	17260	22400	12090	17260	17870.77	6.63	0	4593	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2948	6.08	0.72	12	0.14	2971.00	24983.00	28900	20240103	-37.54	17250	20241209	4.64	28900	-37.54	20240103	17250	4.64	20241209	28900	-37.54	20240103	17250	4.64	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
116	20241210	140411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17900	640	2	3.71	330209920	18529	35.35	17260	18070	17260	22400	12090	17260	17821.25	6.63	0	4666	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2924	6.02	0.72	12	0.11	2971.00	24983.00	28900	20240103	-38.06	17250	20241209	3.77	28900	-38.06	20240103	17250	3.77	20241209	28900	-38.06	20240103	17250	3.77	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
117	20241210	130410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18020	760	2	4.40	317968200	17846	34.05	17260	18070	17260	22400	12090	17260	17817.34	6.63	0	4561	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2943	6.07	0.72	12	0.11	2971.00	24983.00	28900	20240103	-37.65	17250	20241209	4.46	28900	-37.65	20240103	17250	4.46	20241209	28900	-37.65	20240103	17250	4.46	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
118	20241210	120410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17940	680	2	3.94	245153150	13797	26.32	17260	17960	17260	22400	12090	17260	17768.58	6.63	0	4166	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2930	6.04	0.72	12	0.08	2971.00	24983.00	28900	20240103	-37.92	17250	20241209	4.00	28900	-37.92	20240103	17250	4.00	20241209	28900	-37.92	20240103	17250	4.00	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
119	20241210	110410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17840	580	2	3.36	181764390	10255	19.57	17260	17960	17260	22400	12090	17260	17724.47	6.63	0	2501	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2914	6.00	0.71	12	0.06	2971.00	24983.00	28900	20240103	-38.27	17250	20241209	3.42	28900	-38.27	20240103	17250	3.42	20241209	28900	-38.27	20240103	17250	3.42	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
120	20241210	100410	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17770	510	2	2.95	129257560	7309	13.94	17260	17960	17260	22400	12090	17260	17684.71	6.63	0	710	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2903	5.98	0.71	12	0.04	2971.00	24983.00	28900	20240103	-38.51	17250	20241209	3.01	28900	-38.51	20240103	17250	3.01	20241209	28900	-38.51	20240103	17250	3.01	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
121	20241210	090413	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17500	240	2	1.39	27797280	1605	3.06	17260	17500	17260	22400	12090	17260	17319.18	6.63	0	486	18173	17716	17483	17026	16793	17600	16910	82	5140	500	13110	10	1	16333822	2858	5.89	0.70	12	0.01	2971.00	24983.00	28900	20240103	-39.45	17250	20241209	1.45	28900	-39.45	20240103	17250	1.45	20241209	28900	-39.45	20240103	17250	1.45	20241209	1.45	N	033270	500	81 억	1082375	N	N	82	N	N
122	20241209	160408	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17260	-920	5	-5.06	916149160	52314	125.26	17930	17940	17250	23600	12730	18180	17512.51	6.69	0	-11591	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2819	5.81	0.69	12	0.32	2971.00	24983.00	28900	20240103	-40.28	17250	20241209	0.06	28900	-40.28	20240103	17250	0.06	20241209	28900	-40.28	20240103	17250	0.06	20241209	1.45	N	033270	500	81 억	1092991	N	N	82	N	N
123	20241209	150411	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17320	-860	5	-4.73	877908550	50102	119.96	17930	17940	17300	23600	12730	18180	17522.43	6.69	0	-11046	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2829	5.83	0.69	12	0.31	2971.00	24983.00	28900	20240103	-40.07	17300	20241209	0.12	28900	-40.07	20240103	17300	0.12	20241209	28900	-40.07	20240103	17300	0.12	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
124	20241209	140410	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17520	-660	5	-3.63	732756760	41736	99.93	17930	17940	17380	23600	12730	18180	17556.95	6.69	0	-10096	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2862	5.90	0.70	12	0.26	2971.00	24983.00	28900	20240103	-39.38	17380	20241209	0.81	28900	-39.38	20240103	17380	0.81	20241209	28900	-39.38	20240103	17380	0.81	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
125	20241209	130411	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17430	-750	5	-4.13	669496250	38105	91.24	17930	17940	17380	23600	12730	18180	17569.77	6.69	0	-9550	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2847	5.87	0.70	12	0.23	2971.00	24983.00	28900	20240103	-39.69	17380	20241209	0.29	28900	-39.69	20240103	17380	0.29	20241209	28900	-39.69	20240103	17380	0.29	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
126	20241209	120409	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17400	-780	5	-4.29	607260490	34546	82.72	17930	17940	17380	23600	12730	18180	17578.32	6.69	0	-8583	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2842	5.86	0.70	12	0.21	2971.00	24983.00	28900	20240103	-39.79	17380	20241209	0.12	28900	-39.79	20240103	17380	0.12	20241209	28900	-39.79	20240103	17380	0.12	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
127	20241209	110411	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17510	-670	5	-3.69	375823830	21267	50.92	17930	17940	17410	23600	12730	18180	17671.69	6.69	0	-7134	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2860	5.89	0.70	12	0.13	2971.00	24983.00	28900	20240103	-39.41	17410	20241209	0.57	28900	-39.41	20240103	17410	0.57	20241209	28900	-39.41	20240103	17410	0.57	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
128	20241209	100410	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17700	-480	5	-2.64	298964910	16906	40.48	17930	17940	17410	23600	12730	18180	17683.95	6.69	0	-4423	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2891	5.96	0.71	12	0.10	2971.00	24983.00	28900	20240103	-38.75	17410	20241209	1.67	28900	-38.75	20240103	17410	1.67	20241209	28900	-38.75	20240103	17410	1.67	20241209	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
129	20241209	090408	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	17840	-340	5	-1.87	53595550	2995	7.17	17930	17940	17840	23600	12730	18180	17895.01	6.69	0	-607	19033	18606	18113	17686	17193	18360	17440	82	5420	500	13810	10	1	16333822	2914	6.00	0.71	12	0.02	2971.00	24983.00	28900	20240103	-38.27	17620	20241206	1.25	28900	-38.27	20240103	17620	1.25	20241206	28900	-38.27	20240103	17620	1.25	20241206	1.45	N	033270	500	81 억	1092991	N	N	41	N	N
130	20241206	160406	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18180	-100	5	-0.55	750539520	41765	145.01	18220	18540	17620	23750	12800	18280	17970.54	6.70	0	-2517	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2969	6.12	0.73	12	0.26	2971.00	24983.00	28900	20240103	-37.09	17620	20241206	3.18	28900	-37.09	20240103	17620	3.18	20241206	28900	-37.09	20240103	17620	3.18	20241206	1.46	N	033270	500	81 억	1094340	N	N	41	N	N
131	20241206	150408	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18330	50	2	0.27	726304460	40433	140.38	18220	18540	17620	23750	12800	18280	17963.16	6.70	0	-1832	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2994	6.17	0.73	12	0.25	2971.00	24983.00	28900	20240103	-36.57	17620	20241206	4.03	28900	-36.57	20240103	17620	4.03	20241206	28900	-36.57	20240103	17620	4.03	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
132	20241206	140406	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18200	-80	5	-0.44	694741950	38701	134.37	18220	18540	17620	23750	12800	18280	17951.52	6.70	0	-1472	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2973	6.13	0.73	12	0.24	2971.00	24983.00	28900	20240103	-37.02	17620	20241206	3.29	28900	-37.02	20240103	17620	3.29	20241206	28900	-37.02	20240103	17620	3.29	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
133	20241206	130408	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18170	-110	5	-0.60	649368480	36205	125.70	18220	18540	17620	23750	12800	18280	17935.88	6.70	0	-1396	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2968	6.12	0.73	12	0.22	2971.00	24983.00	28900	20240103	-37.13	17620	20241206	3.12	28900	-37.13	20240103	17620	3.12	20241206	28900	-37.13	20240103	17620	3.12	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
134	20241206	120405	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18270	-10	5	-0.05	607524590	33901	117.70	18220	18540	17620	23750	12800	18280	17920.55	6.70	0	-1557	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2984	6.15	0.73	12	0.21	2971.00	24983.00	28900	20240103	-36.78	17620	20241206	3.69	28900	-36.78	20240103	17620	3.69	20241206	28900	-36.78	20240103	17620	3.69	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
135	20241206	110407	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	17940	-340	5	-1.86	482062980	26969	93.64	18220	18540	17620	23750	12800	18280	17874.71	6.70	0	-1110	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2930	6.04	0.72	12	0.17	2971.00	24983.00	28900	20240103	-37.92	17620	20241206	1.82	28900	-37.92	20240103	17620	1.82	20241206	28900	-37.92	20240103	17620	1.82	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
136	20241206	100404	55	40.00	KOSPI	신저가	의약품	N	N	N	Y	40	N	18000	-280	5	-1.53	147378590	8153	28.31	18220	18540	17940	23750	12800	18280	18076.61	6.70	0	-1813	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2940	6.06	0.72	12	0.05	2971.00	24983.00	28900	20240103	-37.72	17940	20241206	0.33	28900	-37.72	20240103	17940	0.33	20241206	28900	-37.72	20240103	17940	0.33	20241206	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
137	20241206	090406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18280	0	3	0.00	5519390	301	1.05	18220	18540	18220	23750	12800	18280	18336.84	6.70	0	0	18853	18566	18383	18096	17913	18475	18005	82	5470	500	13890	10	1	16333822	2986	6.15	0.73	12	0.00	2971.00	24983.00	28900	20240103	-36.75	18180	20241115	0.55	28900	-36.75	20240103	18180	0.55	20241115	28900	-36.75	20240103	18180	0.55	20241115	1.46	N	033270	500	81 억	1094340	N	N	29	N	N
138	20241205	160400	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18280	-130	5	-0.71	528625350	28800	74.83	18500	18670	18200	23900	12890	18410	18355.05	6.73	0	-4192	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	2986	6.15	0.73	12	0.18	2971.00	24983.00	28900	20240103	-36.75	18180	20241115	0.55	28900	-36.75	20240103	18180	0.55	20241115	28900	-36.75	20240103	18180	0.55	20241115	1.46	N	033270	500	81 억	1099013	N	N	29	N	N
139	20241205	150403	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18470	60	2	0.33	504921210	27512	71.48	18500	18670	18200	23900	12890	18410	18352.76	6.73	0	-4281	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	3017	6.22	0.74	12	0.17	2971.00	24983.00	28900	20240103	-36.09	18180	20241115	1.60	28900	-36.09	20240103	18180	1.60	20241115	28900	-36.09	20240103	18180	1.60	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
140	20241205	140401	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18310	-100	5	-0.54	361056280	19697	51.18	18500	18670	18200	23900	12890	18410	18330.52	6.73	0	-3121	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	2991	6.16	0.73	12	0.12	2971.00	24983.00	28900	20240103	-36.64	18180	20241115	0.72	28900	-36.64	20240103	18180	0.72	20241115	28900	-36.64	20240103	18180	0.72	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
141	20241205	130401	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18240	-170	5	-0.92	325412490	17742	46.10	18500	18670	18200	23900	12890	18410	18341.36	6.73	0	-2749	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	2979	6.14	0.73	12	0.11	2971.00	24983.00	28900	20240103	-36.89	18180	20241115	0.33	28900	-36.89	20240103	18180	0.33	20241115	28900	-36.89	20240103	18180	0.33	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
142	20241205	120402	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18400	-10	5	-0.05	259759930	14151	36.77	18500	18670	18200	23900	12890	18410	18356.29	6.73	0	-2670	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	3005	6.19	0.74	12	0.09	2971.00	24983.00	28900	20240103	-36.33	18180	20241115	1.21	28900	-36.33	20240103	18180	1.21	20241115	28900	-36.33	20240103	18180	1.21	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
143	20241205	110400	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18250	-160	5	-0.87	227315580	12378	32.16	18500	18670	18200	23900	12890	18410	18364.48	6.73	0	-2797	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	2981	6.14	0.73	12	0.08	2971.00	24983.00	28900	20240103	-36.85	18180	20241115	0.39	28900	-36.85	20240103	18180	0.39	20241115	28900	-36.85	20240103	18180	0.39	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
144	20241205	100358	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18250	-160	5	-0.87	180972950	9840	25.57	18500	18670	18200	23900	12890	18410	18391.56	6.73	0	-2121	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	2981	6.14	0.73	12	0.06	2971.00	24983.00	28900	20240103	-36.85	18180	20241115	0.39	28900	-36.85	20240103	18180	0.39	20241115	28900	-36.85	20240103	18180	0.39	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
145	20241205	090401	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18660	250	2	1.36	46883430	2515	6.53	18500	18670	18500	23900	12890	18410	18641.52	6.73	0	-1189	19083	18746	18523	18186	17963	18635	18075	82	5490	500	13990	10	1	16333822	3048	6.28	0.75	12	0.02	2971.00	24983.00	28900	20240103	-35.43	18180	20241115	2.64	28900	-35.43	20240103	18180	2.64	20241115	28900	-35.43	20240103	18180	2.64	20241115	1.46	N	033270	500	81 억	1099013	N	N	79	N	N
146	20241204	160355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18410	-590	5	-3.11	707646100	38275	144.85	18550	18860	18300	24700	13300	19000	18488.63	6.81	0	-13698	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3007	6.20	0.74	12	0.23	2971.00	24983.00	28900	20240103	-36.30	18180	20241115	1.27	28900	-36.30	20240103	18180	1.27	20241115	28900	-36.30	20240103	18180	1.27	20241115	1.47	N	033270	500	81 억	1112657	N	N	79	N	N
147	20241204	150356	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18410	-590	5	-3.11	671380390	36304	137.39	18550	18860	18300	24700	13300	19000	18493.29	6.81	0	-12468	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3007	6.20	0.74	12	0.22	2971.00	24983.00	28900	20240103	-36.30	18180	20241115	1.27	28900	-36.30	20240103	18180	1.27	20241115	28900	-36.30	20240103	18180	1.27	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
148	20241204	140355	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18400	-600	5	-3.16	587873470	31763	120.21	18550	18860	18300	24700	13300	19000	18508.12	6.81	0	-10833	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3005	6.19	0.74	12	0.19	2971.00	24983.00	28900	20240103	-36.33	18180	20241115	1.21	28900	-36.33	20240103	18180	1.21	20241115	28900	-36.33	20240103	18180	1.21	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
149	20241204	130354	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18490	-510	5	-2.68	516673470	27903	105.60	18550	18860	18300	24700	13300	19000	18516.77	6.81	0	-9168	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3020	6.22	0.74	12	0.17	2971.00	24983.00	28900	20240103	-36.02	18180	20241115	1.71	28900	-36.02	20240103	18180	1.71	20241115	28900	-36.02	20240103	18180	1.71	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
150	20241204	120352	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18400	-600	5	-3.16	470875990	25418	96.19	18550	18860	18300	24700	13300	19000	18525.30	6.81	0	-8320	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3005	6.19	0.74	12	0.16	2971.00	24983.00	28900	20240103	-36.33	18180	20241115	1.21	28900	-36.33	20240103	18180	1.21	20241115	28900	-36.33	20240103	18180	1.21	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
151	20241204	110348	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18420	-580	5	-3.05	358716050	19324	73.13	18550	18860	18420	24700	13300	19000	18563.24	6.81	0	-8046	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3009	6.20	0.74	12	0.12	2971.00	24983.00	28900	20240103	-36.26	18180	20241115	1.32	28900	-36.26	20240103	18180	1.32	20241115	28900	-36.26	20240103	18180	1.32	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
152	20241204	100348	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18520	-480	5	-2.53	252118090	13557	51.31	18550	18860	18480	24700	13300	19000	18596.89	6.81	0	-5392	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3025	6.23	0.74	12	0.08	2971.00	24983.00	28900	20240103	-35.92	18180	20241115	1.87	28900	-35.92	20240103	18180	1.87	20241115	28900	-35.92	20240103	18180	1.87	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
153	20241204	090353	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18720	-280	5	-1.47	47420570	2545	9.63	18550	18760	18550	24700	13300	19000	18632.84	6.81	0	390	19380	19190	18870	18680	18360	19285	18775	82	5700	500	14440	10	1	16333822	3058	6.30	0.75	12	0.02	2971.00	24983.00	28900	20240103	-35.22	18180	20241115	2.97	28900	-35.22	20240103	18180	2.97	20241115	28900	-35.22	20240103	18180	2.97	20241115	1.47	N	033270	500	81 억	1112657	N	N	89	N	N
154	20241203	160415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19000	320	2	1.71	499217710	26380	119.89	18550	19060	18550	24250	13080	18680	18924.06	6.78	0	2729	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3103	6.40	0.76	12	0.16	2971.00	24983.00	28900	20240103	-34.26	18180	20241115	4.51	28900	-34.26	20240103	18180	4.51	20241115	28900	-34.26	20240103	18180	4.51	20241115	1.47	N	033270	500	81 억	1108000	N	N	89	N	N
155	20241203	150423	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18960	280	2	1.50	476772360	25197	114.52	18550	19060	18550	24250	13080	18680	18921.79	6.78	0	3340	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3097	6.38	0.76	12	0.15	2971.00	24983.00	28900	20240103	-34.39	18180	20241115	4.29	28900	-34.39	20240103	18180	4.29	20241115	28900	-34.39	20240103	18180	4.29	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
156	20241203	140413	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18950	270	2	1.45	458021910	24209	110.03	18550	19060	18550	24250	13080	18680	18919.49	6.78	0	3398	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3095	6.38	0.76	12	0.15	2971.00	24983.00	28900	20240103	-34.43	18180	20241115	4.24	28900	-34.43	20240103	18180	4.24	20241115	28900	-34.43	20240103	18180	4.24	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
157	20241203	130411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18950	270	2	1.45	344303350	18213	82.78	18550	19050	18550	24250	13080	18680	18904.26	6.78	0	1725	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3095	6.38	0.76	12	0.11	2971.00	24983.00	28900	20240103	-34.43	18180	20241115	4.24	28900	-34.43	20240103	18180	4.24	20241115	28900	-34.43	20240103	18180	4.24	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
158	20241203	120426	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18910	230	2	1.23	276908630	14663	66.64	18550	19050	18550	24250	13080	18680	18884.86	6.78	0	1359	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3089	6.36	0.76	12	0.09	2971.00	24983.00	28900	20240103	-34.57	18180	20241115	4.02	28900	-34.57	20240103	18180	4.02	20241115	28900	-34.57	20240103	18180	4.02	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
159	20241203	110412	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18850	170	2	0.91	152662870	8089	36.76	18550	19050	18550	24250	13080	18680	18872.90	6.78	0	692	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3079	6.34	0.75	12	0.05	2971.00	24983.00	28900	20240103	-34.78	18180	20241115	3.69	28900	-34.78	20240103	18180	3.69	20241115	28900	-34.78	20240103	18180	3.69	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
160	20241203	100403	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18920	240	2	1.28	89607170	4750	21.59	18550	19050	18550	24250	13080	18680	18864.67	6.78	0	511	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3090	6.37	0.76	12	0.03	2971.00	24983.00	28900	20240103	-34.53	18180	20241115	4.07	28900	-34.53	20240103	18180	4.07	20241115	28900	-34.53	20240103	18180	4.07	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
161	20241203	090404	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18590	-90	5	-0.48	4509670	243	1.10	18550	18590	18550	24250	13080	18680	18558.31	6.78	0	-26	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3036	6.26	0.74	12	0.00	2971.00	24983.00	28900	20240103	-35.67	18180	20241115	2.26	28900	-35.67	20240103	18180	2.26	20241115	28900	-35.67	20240103	18180	2.26	20241115	1.47	N	033270	500	81 억	1108000	N	N	21	N	N
162	20241202	160352	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18680	-150	5	-0.80	409349280	21951	160.19	18800	18960	18410	24450	13190	18830	18648.32	6.81	0	-5966	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3051	6.29	0.75	12	0.13	2971.00	24983.00	28900	20240103	-35.36	18180	20241115	2.75	28900	-35.36	20240103	18180	2.75	20241115	28900	-35.36	20240103	18180	2.75	20241115	1.47	N	033270	500	81 억	1112803	N	N	21	N	N
163	20241202	150416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18710	-120	5	-0.64	393838570	21120	154.13	18800	18960	18410	24450	13190	18830	18647.66	6.81	0	-5673	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3056	6.30	0.75	12	0.13	2971.00	24983.00	28900	20240103	-35.26	18180	20241115	2.92	28900	-35.26	20240103	18180	2.92	20241115	28900	-35.26	20240103	18180	2.92	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
164	20241202	140402	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18610	-220	5	-1.17	354494750	19010	138.73	18800	18960	18410	24450	13190	18830	18647.80	6.81	0	-5216	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3040	6.26	0.74	12	0.12	2971.00	24983.00	28900	20240103	-35.61	18180	20241115	2.37	28900	-35.61	20240103	18180	2.37	20241115	28900	-35.61	20240103	18180	2.37	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
165	20241202	130406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18450	-380	5	-2.02	326198270	17488	127.62	18800	18960	18410	24450	13190	18830	18652.69	6.81	0	-4912	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3014	6.21	0.74	12	0.11	2971.00	24983.00	28900	20240103	-36.16	18180	20241115	1.49	28900	-36.16	20240103	18180	1.49	20241115	28900	-36.16	20240103	18180	1.49	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
166	20241202	120418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18670	-160	5	-0.85	207600890	11101	81.01	18800	18960	18640	24450	13190	18830	18701.10	6.81	0	-2155	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3050	6.28	0.75	12	0.07	2971.00	24983.00	28900	20240103	-35.40	18180	20241115	2.70	28900	-35.40	20240103	18180	2.70	20241115	28900	-35.40	20240103	18180	2.70	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
167	20241202	110356	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18650	-180	5	-0.96	197561750	10563	77.09	18800	18960	18640	24450	13190	18830	18703.19	6.81	0	-1857	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3046	6.28	0.75	12	0.06	2971.00	24983.00	28900	20240103	-35.47	18180	20241115	2.59	28900	-35.47	20240103	18180	2.59	20241115	28900	-35.47	20240103	18180	2.59	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
168	20241202	100353	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18730	-100	5	-0.53	101519290	5420	39.55	18800	18960	18650	24450	13190	18830	18730.50	6.81	0	-1589	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3059	6.30	0.75	12	0.03	2971.00	24983.00	28900	20240103	-35.19	18180	20241115	3.03	28900	-35.19	20240103	18180	3.03	20241115	28900	-35.19	20240103	18180	3.03	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N
169	20241202	090354	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18910	80	2	0.42	2089800	111	0.81	18800	18960	18800	24450	13190	18830	18827.03	6.81	0	-17	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3089	6.36	0.76	12	0.00	2971.00	24983.00	28900	20240103	-34.57	18180	20241115	4.02	28900	-34.57	20240103	18180	4.02	20241115	28900	-34.57	20240103	18180	4.02	20241115	1.47	N	033270	500	81 억	1112803	N	N	47	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History