KissMeData/102460/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160841	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	540	2	3.38	973200890	59587	252.86	16000	16620	15900	20800	11200	16000	16332.05	0.82	2441	1533	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3074	41.14	1.21	12	0.32	402.00	13668.00	23100	20221223	-28.40	13960	20231031	18.48	22800	-27.46	20230102	13960	18.48	20231031	22850	-27.61	20221228	13960	18.48	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
3	20231229	150828	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	540	2	3.38	973200890	59587	252.86	16000	16620	15900	20800	11200	16000	16332.05	0.82	2441	1533	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3074	41.14	1.21	12	0.32	402.00	13668.00	23100	20221223	-28.40	13960	20231031	18.48	22800	-27.46	20230102	13960	18.48	20231031	22850	-27.61	20221228	13960	18.48	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
4	20231229	140827	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	540	2	3.38	973200890	59587	252.86	16000	16620	15900	20800	11200	16000	16332.05	0.82	2441	1533	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3074	41.14	1.21	12	0.32	402.00	13668.00	23100	20221223	-28.40	13960	20231031	18.48	22800	-27.46	20230102	13960	18.48	20231031	22850	-27.61	20221228	13960	18.48	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
5	20231229	130829	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	540	2	3.38	973200890	59587	252.86	16000	16620	15900	20800	11200	16000	16332.05	0.82	2441	1533	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3074	41.14	1.21	12	0.32	402.00	13668.00	23100	20221223	-28.40	13960	20231031	18.48	22800	-27.46	20230102	13960	18.48	20231031	22850	-27.61	20221228	13960	18.48	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
6	20231229	120830	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	540	2	3.38	973200890	59587	252.86	16000	16620	15900	20800	11200	16000	16332.05	0.82	2441	1533	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3074	41.14	1.21	12	0.32	402.00	13668.00	23100	20221223	-28.40	13960	20231031	18.48	22800	-27.46	20230102	13960	18.48	20231031	22850	-27.61	20221228	13960	18.48	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
7	20231229	110753	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	540	2	3.38	973200890	59587	252.86	16000	16620	15900	20800	11200	16000	16332.05	0.82	2441	1533	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3074	41.14	1.21	12	0.32	402.00	13668.00	23100	20221223	-28.40	13960	20231031	18.48	22800	-27.46	20230102	13960	18.48	20231031	22850	-27.61	20221228	13960	18.48	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
8	20231229	100800	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	540	2	3.38	973200890	59587	252.86	16000	16620	15900	20800	11200	16000	16332.05	0.82	2441	1533	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3074	41.14	1.21	12	0.32	402.00	13668.00	23100	20221223	-28.40	13960	20231031	18.48	22800	-27.46	20230102	13960	18.48	20231031	22850	-27.61	20221228	13960	18.48	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
9	20231229	090801	55	50.00	KOSPI	의약품	N	N	N	Y	50	N	16540	540	2	3.38	973200890	59587	252.86	16000	16620	15900	20800	11200	16000	16332.05	0.82	2441	1533	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3074	41.14	1.21	12	0.32	402.00	13668.00	23100	20221223	-28.40	13960	20231031	18.48	22800	-27.46	20230102	13960	18.48	20231031	22850	-27.61	20221228	13960	18.48	20231031	1.83	N	102460	500	92 억	151978	N	N	3	N	N
10	20231228	160752	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16540	540	2	3.38	972456580	59542	252.67	16000	16620	15900	20800	11200	16000	16332.05	0.80	0	1533	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3074	41.14	1.21	12	0.32	402.00	13668.00	23100	20221223	-28.40	13960	20231031	18.48	22800	-27.46	20230102	13960	18.48	20231031	22850	-27.61	20221228	13960	18.48	20231031	1.83	N	102460	500	92 억	149537	N	N	3	N	N
11	20231228	150759	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16570	570	2	3.56	933407510	57180	242.65	16000	16620	15900	20800	11200	16000	16324.02	0.80	0	1160	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3080	41.22	1.21	12	0.31	402.00	13668.00	23100	20221223	-28.27	13960	20231031	18.70	22800	-27.32	20230102	13960	18.70	20231031	22850	-27.48	20221228	13960	18.70	20231031	1.83	N	102460	500	92 억	149537	N	N	2	N	N
12	20231228	140752	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16550	550	2	3.44	755913600	46460	197.16	16000	16550	15900	20800	11200	16000	16270.20	0.80	0	686	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3076	41.17	1.21	12	0.25	402.00	13668.00	23100	20221223	-28.35	13960	20231031	18.55	22800	-27.41	20230102	13960	18.55	20231031	22850	-27.57	20221228	13960	18.55	20231031	1.83	N	102460	500	92 억	149537	N	N	2	N	N
13	20231228	130752	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16310	310	2	1.94	497855870	30776	130.60	16000	16350	15900	20800	11200	16000	16176.76	0.80	0	1964	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3032	40.57	1.19	12	0.17	402.00	13668.00	23100	20221223	-29.39	13960	20231031	16.83	22800	-28.46	20230102	13960	16.83	20231031	22850	-28.62	20221228	13960	16.83	20231031	1.83	N	102460	500	92 억	149537	N	N	2	N	N
14	20231228	120754	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16180	180	2	1.12	415668160	25716	109.13	16000	16350	15900	20800	11200	16000	16163.80	0.80	0	1929	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3007	40.25	1.18	12	0.14	402.00	13668.00	23100	20221223	-29.96	13960	20231031	15.90	22800	-29.04	20230102	13960	15.90	20231031	22850	-29.19	20221228	13960	15.90	20231031	1.83	N	102460	500	92 억	149537	N	N	2	N	N
15	20231228	110756	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16250	250	2	1.56	360032590	22289	94.59	16000	16350	15900	20800	11200	16000	16152.93	0.80	0	1348	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	3020	40.42	1.19	12	0.12	402.00	13668.00	23100	20221223	-29.65	13960	20231031	16.40	22800	-28.73	20230102	13960	16.40	20231031	22850	-28.88	20221228	13960	16.40	20231031	1.83	N	102460	500	92 억	149537	N	N	2	N	N
16	20231228	100751	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16130	130	2	0.81	120189860	7496	31.81	16000	16140	15900	20800	11200	16000	16033.87	0.80	0	505	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	2998	40.12	1.18	12	0.04	402.00	13668.00	23100	20221223	-30.17	13960	20231031	15.54	22800	-29.25	20230102	13960	15.54	20231031	22850	-29.41	20221228	13960	15.54	20231031	1.83	N	102460	500	92 억	149537	N	N	2	N	N
17	20231228	090757	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16070	70	2	0.44	12707300	794	3.37	16000	16090	15900	20800	11200	16000	16004.16	0.80	0	-322	16333	16166	15933	15766	15533	16250	15850	93	4800	500	11840	10	1	18586811	2987	39.98	1.18	12	0.00	402.00	13668.00	23100	20221223	-30.43	13960	20231031	15.11	22800	-29.52	20230102	13960	15.11	20231031	22850	-29.67	20221228	13960	15.11	20231031	1.83	N	102460	500	92 억	149537	N	N	2	N	N
18	20231227	160745	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16000	180	2	1.14	373053880	23465	62.97	15820	16100	15700	20550	11080	15820	15897.49	0.78	0	3783	16720	16270	15780	15330	14840	16025	15085	93	4730	500	11700	10	1	18586811	2974	39.80	1.17	12	0.13	402.00	13668.00	26000	20221222	-38.46	13960	20231031	14.61	22800	-29.82	20230102	13960	14.61	20231031	22850	-29.98	20221228	13960	14.61	20231031	1.85	N	102460	500	92 억	145013	N	N	2	N	N
19	20231227	150757	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16000	180	2	1.14	338494270	21292	57.14	15820	16100	15700	20550	11080	15820	15897.72	0.78	0	3848	16720	16270	15780	15330	14840	16025	15085	93	4730	500	11700	10	1	18586811	2974	39.80	1.17	12	0.11	402.00	13668.00	26000	20221222	-38.46	13960	20231031	14.61	22800	-29.82	20230102	13960	14.61	20231031	22850	-29.98	20221228	13960	14.61	20231031	1.85	N	102460	500	92 억	145013	N	N	0	N	N
20	20231227	140754	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15890	70	2	0.44	291563430	18343	49.22	15820	16100	15700	20550	11080	15820	15895.08	0.78	0	4692	16720	16270	15780	15330	14840	16025	15085	93	4730	500	11700	10	1	18586811	2953	39.53	1.16	12	0.10	402.00	13668.00	26000	20221222	-38.88	13960	20231031	13.83	22800	-30.31	20230102	13960	13.83	20231031	22850	-30.46	20221228	13960	13.83	20231031	1.85	N	102460	500	92 억	145013	N	N	0	N	N
21	20231227	130747	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15920	100	2	0.63	253686900	15964	42.84	15820	16090	15700	20550	11080	15820	15891.19	0.78	0	4880	16720	16270	15780	15330	14840	16025	15085	93	4730	500	11700	10	1	18586811	2959	39.60	1.16	12	0.09	402.00	13668.00	26000	20221222	-38.77	13960	20231031	14.04	22800	-30.18	20230102	13960	14.04	20231031	22850	-30.33	20221228	13960	14.04	20231031	1.85	N	102460	500	92 억	145013	N	N	0	N	N
22	20231227	120748	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15840	20	2	0.13	228746090	14393	38.62	15820	16090	15700	20550	11080	15820	15892.87	0.78	0	4752	16720	16270	15780	15330	14840	16025	15085	93	4730	500	11700	10	1	18586811	2944	39.40	1.16	12	0.08	402.00	13668.00	26000	20221222	-39.08	13960	20231031	13.47	22800	-30.53	20230102	13960	13.47	20231031	22850	-30.68	20221228	13960	13.47	20231031	1.85	N	102460	500	92 억	145013	N	N	0	N	N
23	20231227	110754	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15960	140	2	0.88	181758120	11438	30.69	15820	16090	15700	20550	11080	15820	15890.73	0.78	0	4205	16720	16270	15780	15330	14840	16025	15085	93	4730	500	11700	10	1	18586811	2966	39.70	1.17	12	0.06	402.00	13668.00	26000	20221222	-38.62	13960	20231031	14.33	22800	-30.00	20230102	13960	14.33	20231031	22850	-30.15	20221228	13960	14.33	20231031	1.85	N	102460	500	92 억	145013	N	N	0	N	N
24	20231227	100752	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15790	-30	5	-0.19	90820780	5733	15.38	15820	15980	15700	20550	11080	15820	15841.75	0.78	0	2370	16720	16270	15780	15330	14840	16025	15085	93	4730	500	11700	10	1	18586811	2935	39.28	1.16	12	0.03	402.00	13668.00	26000	20221222	-39.27	13960	20231031	13.11	22800	-30.75	20230102	13960	13.11	20231031	22850	-30.90	20221228	13960	13.11	20231031	1.85	N	102460	500	92 억	145013	N	N	0	N	N
25	20231227	090755	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15870	50	2	0.32	18183110	1151	3.09	15820	15870	15700	20550	11080	15820	15797.66	0.78	0	407	16720	16270	15780	15330	14840	16025	15085	93	4730	500	11700	10	1	18586811	2950	39.48	1.16	12	0.01	402.00	13668.00	26000	20221222	-38.96	13960	20231031	13.68	22800	-30.39	20230102	13960	13.68	20231031	22850	-30.55	20221228	13960	13.68	20231031	1.85	N	102460	500	92 억	145013	N	N	0	N	N
26	20231226	160755	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15820	-190	5	-1.19	586709480	36803	82.60	16020	16230	15290	20800	11210	16010	15941.82	0.84	0	-8735	16670	16340	15920	15590	15170	16505	15755	93	4790	500	11840	10	1	18586811	2940	39.35	1.16	12	0.20	402.00	13668.00	26000	20221222	-39.15	13960	20231031	13.32	22800	-30.61	20230102	13960	13.32	20231031	22900	-30.92	20221226	13960	13.32	20231031	1.83	N	102460	500	92 억	155758	N	N	0	N	N
27	20231226	150752	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15930	-80	5	-0.50	577757550	36238	81.34	16020	16230	15290	20800	11210	16010	15943.29	0.84	0	-8651	16670	16340	15920	15590	15170	16505	15755	93	4790	500	11840	10	1	18586811	2961	39.63	1.17	12	0.19	402.00	13668.00	26000	20221222	-38.73	13960	20231031	14.11	22800	-30.13	20230102	13960	14.11	20231031	22900	-30.44	20221226	13960	14.11	20231031	1.83	N	102460	500	92 억	155758	N	N	0	N	N
28	20231226	140754	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15750	-260	5	-1.62	494934950	30960	69.49	16020	16230	15290	20800	11210	16010	15986.22	0.84	0	-8017	16670	16340	15920	15590	15170	16505	15755	93	4790	500	11840	10	1	18586811	2927	39.18	1.15	12	0.17	402.00	13668.00	26000	20221222	-39.42	13960	20231031	12.82	22800	-30.92	20230102	13960	12.82	20231031	22900	-31.22	20221226	13960	12.82	20231031	1.83	N	102460	500	92 억	155758	N	N	0	N	N
29	20231226	130753	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15940	-70	5	-0.44	420967630	26307	59.05	16020	16230	15290	20800	11210	16010	16002.09	0.84	0	-6462	16670	16340	15920	15590	15170	16505	15755	93	4790	500	11840	10	1	18586811	2963	39.65	1.17	12	0.14	402.00	13668.00	26000	20221222	-38.69	13960	20231031	14.18	22800	-30.09	20230102	13960	14.18	20231031	22900	-30.39	20221226	13960	14.18	20231031	1.83	N	102460	500	92 억	155758	N	N	0	N	N
30	20231226	120752	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15920	-90	5	-0.56	393109100	24560	55.13	16020	16230	15290	20800	11210	16010	16006.06	0.84	0	-5553	16670	16340	15920	15590	15170	16505	15755	93	4790	500	11840	10	1	18586811	2959	39.60	1.16	12	0.13	402.00	13668.00	26000	20221222	-38.77	13960	20231031	14.04	22800	-30.18	20230102	13960	14.04	20231031	22900	-30.48	20221226	13960	14.04	20231031	1.83	N	102460	500	92 억	155758	N	N	0	N	N
31	20231226	110756	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16040	30	2	0.19	318152010	19871	44.60	16020	16230	15290	20800	11210	16010	16010.87	0.84	0	-2725	16670	16340	15920	15590	15170	16505	15755	93	4790	500	11840	10	1	18586811	2981	39.90	1.17	12	0.11	402.00	13668.00	26000	20221222	-38.31	13960	20231031	14.90	22800	-29.65	20230102	13960	14.90	20231031	22900	-29.96	20221226	13960	14.90	20231031	1.83	N	102460	500	92 억	155758	N	N	0	N	N
32	20231226	100751	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15930	-80	5	-0.50	284597100	17770	39.89	16020	16230	15290	20800	11210	16010	16015.62	0.84	0	-2184	16670	16340	15920	15590	15170	16505	15755	93	4790	500	11840	10	1	18586811	2961	39.63	1.17	12	0.10	402.00	13668.00	26000	20221222	-38.73	13960	20231031	14.11	22800	-30.13	20230102	13960	14.11	20231031	22900	-30.44	20221226	13960	14.11	20231031	1.83	N	102460	500	92 억	155758	N	N	0	N	N
33	20231226	090754	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16160	150	2	0.94	100989010	6333	14.21	16020	16180	15290	20800	11210	16010	15945.76	0.84	0	2673	16670	16340	15920	15590	15170	16505	15755	93	4790	500	11840	10	1	18586811	3004	40.20	1.18	12	0.03	402.00	13668.00	26000	20221222	-37.85	13960	20231031	15.76	22800	-29.12	20230102	13960	15.76	20231031	22900	-29.43	20221226	13960	15.76	20231031	1.83	N	102460	500	92 억	155758	N	N	0	N	N
34	20231222	160742	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16010	290	2	1.84	700543550	44172	182.71	15720	16250	15500	20400	11010	15720	15858.38	0.83	0	2539	16153	15936	15733	15516	15313	16045	15625	93	4680	500	11630	10	1	18586811	2976	39.83	1.17	12	0.24	402.00	13668.00	26000	20221222	-38.42	13960	20231031	14.68	22800	-29.78	20230102	13960	14.68	20231031	26000	-38.42	20221222	13960	14.68	20231031	1.80	N	102460	500	92 억	153917	N	N	0	N	N
35	20231222	150740	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16070	350	2	2.23	574889680	36338	150.31	15720	16250	15500	20400	11010	15720	15820.62	0.83	0	2696	16153	15936	15733	15516	15313	16045	15625	93	4680	500	11630	10	1	18586811	2987	39.98	1.18	12	0.20	402.00	13668.00	26000	20221222	-38.19	13960	20231031	15.11	22800	-29.52	20230102	13960	15.11	20231031	26000	-38.19	20221222	13960	15.11	20231031	1.80	N	102460	500	92 억	153917	N	N	0	N	N
36	20231222	140736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15650	-70	5	-0.45	281323920	17992	74.42	15720	15790	15500	20400	11010	15720	15636.06	0.83	0	3162	16153	15936	15733	15516	15313	16045	15625	93	4680	500	11630	10	1	18586811	2909	38.93	1.15	12	0.10	402.00	13668.00	26000	20221222	-39.81	13960	20231031	12.11	22800	-31.36	20230102	13960	12.11	20231031	26000	-39.81	20221222	13960	12.11	20231031	1.80	N	102460	500	92 억	153917	N	N	0	N	N
37	20231222	130739	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15760	40	2	0.25	211131030	13511	55.89	15720	15790	15500	20400	11010	15720	15626.60	0.83	0	1449	16153	15936	15733	15516	15313	16045	15625	93	4680	500	11630	10	1	18586811	2929	39.20	1.15	12	0.07	402.00	13668.00	26000	20221222	-39.38	13960	20231031	12.89	22800	-30.88	20230102	13960	12.89	20231031	26000	-39.38	20221222	13960	12.89	20231031	1.80	N	102460	500	92 억	153917	N	N	0	N	N
38	20231222	120738	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15710	-10	5	-0.06	174964200	11213	46.38	15720	15790	15500	20400	11010	15720	15603.69	0.83	0	532	16153	15936	15733	15516	15313	16045	15625	93	4680	500	11630	10	1	18586811	2920	39.08	1.15	12	0.06	402.00	13668.00	26000	20221222	-39.58	13960	20231031	12.54	22800	-31.10	20230102	13960	12.54	20231031	26000	-39.58	20221222	13960	12.54	20231031	1.80	N	102460	500	92 억	153917	N	N	0	N	N
39	20231222	110737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15620	-100	5	-0.64	143379800	9195	38.03	15720	15790	15500	20400	11010	15720	15593.24	0.83	0	186	16153	15936	15733	15516	15313	16045	15625	93	4680	500	11630	10	1	18586811	2903	38.86	1.14	12	0.05	402.00	13668.00	26000	20221222	-39.92	13960	20231031	11.89	22800	-31.49	20230102	13960	11.89	20231031	26000	-39.92	20221222	13960	11.89	20231031	1.80	N	102460	500	92 억	153917	N	N	0	N	N
40	20231222	100735	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15690	-30	5	-0.19	109084830	6998	28.95	15720	15750	15500	20400	11010	15720	15588.00	0.83	0	53	16153	15936	15733	15516	15313	16045	15625	93	4680	500	11630	10	1	18586811	2916	39.03	1.15	12	0.04	402.00	13668.00	26000	20221222	-39.65	13960	20231031	12.39	22800	-31.18	20230102	13960	12.39	20231031	26000	-39.65	20221222	13960	12.39	20231031	1.80	N	102460	500	92 억	153917	N	N	0	N	N
41	20231222	090737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15510	-210	5	-1.34	18992510	1214	5.02	15720	15750	15510	20400	11010	15720	15644.57	0.83	0	-72	16153	15936	15733	15516	15313	16045	15625	93	4680	500	11630	10	1	18586811	2883	38.58	1.13	12	0.01	402.00	13668.00	26000	20221222	-40.35	13960	20231031	11.10	22800	-31.97	20230102	13960	11.10	20231031	26000	-40.35	20221222	13960	11.10	20231031	1.80	N	102460	500	92 억	153917	N	N	0	N	N
42	20231221	160733	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15720	30	2	0.19	376231420	23976	28.45	15700	15950	15530	20350	10990	15690	15692.00	0.85	-945	-4224	16410	16050	15600	15240	14790	16230	15420	93	4660	500	11610	10	1	18586811	2922	39.10	1.15	12	0.13	402.00	13668.00	26000	20221222	-39.54	13960	20231031	12.61	22800	-31.05	20230102	13960	12.61	20231031	26000	-39.54	20221222	13960	12.61	20231031	1.81	N	102460	500	92 억	158803	N	N	0	N	N
43	20231221	150735	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15700	10	2	0.06	359155450	22888	27.16	15700	15950	15530	20350	10990	15690	15691.87	0.85	-945	-3698	16410	16050	15600	15240	14790	16230	15420	93	4660	500	11610	10	1	18586811	2918	39.05	1.15	12	0.12	402.00	13668.00	26000	20221222	-39.62	13960	20231031	12.46	22800	-31.14	20230102	13960	12.46	20231031	26000	-39.62	20221222	13960	12.46	20231031	1.81	N	102460	500	92 억	158803	N	N	0	N	N
44	20231221	140734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15660	-30	5	-0.19	340040380	21670	25.72	15700	15950	15530	20350	10990	15690	15691.76	0.85	-945	-3330	16410	16050	15600	15240	14790	16230	15420	93	4660	500	11610	10	1	18586811	2911	38.96	1.15	12	0.12	402.00	13668.00	26000	20221222	-39.77	13960	20231031	12.18	22800	-31.32	20230102	13960	12.18	20231031	26000	-39.77	20221222	13960	12.18	20231031	1.81	N	102460	500	92 억	158803	N	N	0	N	N
45	20231221	130732	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15670	-20	5	-0.13	299940720	19120	22.69	15700	15950	15530	20350	10990	15690	15687.28	0.85	-945	-2498	16410	16050	15600	15240	14790	16230	15420	93	4660	500	11610	10	1	18586811	2913	38.98	1.15	12	0.10	402.00	13668.00	26000	20221222	-39.73	13960	20231031	12.25	22800	-31.27	20230102	13960	12.25	20231031	26000	-39.73	20221222	13960	12.25	20231031	1.81	N	102460	500	92 억	158803	N	N	0	N	N
46	20231221	120737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15600	-90	5	-0.57	266323970	16970	20.14	15700	15950	15530	20350	10990	15690	15693.81	0.85	-945	-2010	16410	16050	15600	15240	14790	16230	15420	93	4660	500	11610	10	1	18586811	2900	38.81	1.14	12	0.09	402.00	13668.00	26000	20221222	-40.00	13960	20231031	11.75	22800	-31.58	20230102	13960	11.75	20231031	26000	-40.00	20221222	13960	11.75	20231031	1.81	N	102460	500	92 억	158803	N	N	0	N	N
47	20231221	110737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15550	-140	5	-0.89	232317400	14793	17.56	15700	15950	15540	20350	10990	15690	15704.55	0.85	-945	-2000	16410	16050	15600	15240	14790	16230	15420	93	4660	500	11610	10	1	18586811	2890	38.68	1.14	12	0.08	402.00	13668.00	26000	20221222	-40.19	13960	20231031	11.39	22800	-31.80	20230102	13960	11.39	20231031	26000	-40.19	20221222	13960	11.39	20231031	1.81	N	102460	500	92 억	158803	N	N	0	N	N
48	20231221	100734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15720	30	2	0.19	132870090	8439	10.02	15700	15950	15640	20350	10990	15690	15744.79	0.85	-945	-1849	16410	16050	15600	15240	14790	16230	15420	93	4660	500	11610	10	1	18586811	2922	39.10	1.15	12	0.05	402.00	13668.00	26000	20221222	-39.54	13960	20231031	12.61	22800	-31.05	20230102	13960	12.61	20231031	26000	-39.54	20221222	13960	12.61	20231031	1.81	N	102460	500	92 억	158803	N	N	0	N	N
49	20231221	090735	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15800	110	2	0.70	30869520	1957	2.32	15700	15950	15670	20350	10990	15690	15774.07	0.85	-945	-578	16410	16050	15600	15240	14790	16230	15420	93	4660	500	11610	10	1	18586811	2937	39.30	1.16	12	0.01	402.00	13668.00	26000	20221222	-39.23	13960	20231031	13.18	22800	-30.70	20230102	13960	13.18	20231031	26000	-39.23	20221222	13960	13.18	20231031	1.81	N	102460	500	92 억	158803	N	N	0	N	N
50	20231220	160736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15690	520	2	3.43	1323094120	84163	488.47	15150	15960	15150	19720	10620	15170	15720.61	0.86	0	-4425	15370	15270	15100	15000	14830	15320	15050	93	4550	500	11220	10	1	18586811	2916	39.03	1.15	12	0.45	402.00	13668.00	26000	20221222	-39.65	13960	20231031	12.39	22800	-31.18	20230102	13960	12.39	20231031	26000	-39.65	20221222	13960	12.39	20231031	1.81	N	102460	500	92 억	160399	N	N	0	N	N
51	20231220	150815	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15800	630	2	4.15	1269733530	80774	468.80	15150	15960	15150	19720	10620	15170	15719.58	0.86	0	-3149	15370	15270	15100	15000	14830	15320	15050	93	4550	500	11220	10	1	18586811	2937	39.30	1.16	12	0.43	402.00	13668.00	26000	20221222	-39.23	13960	20231031	13.18	22800	-30.70	20230102	13960	13.18	20231031	26000	-39.23	20221222	13960	13.18	20231031	1.81	N	102460	500	92 억	160399	N	N	0	N	N
52	20231220	140825	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15750	580	2	3.82	1211896430	77112	447.54	15150	15960	15150	19720	10620	15170	15716.05	0.86	0	-2788	15370	15270	15100	15000	14830	15320	15050	93	4550	500	11220	10	1	18586811	2927	39.18	1.15	12	0.41	402.00	13668.00	26000	20221222	-39.42	13960	20231031	12.82	22800	-30.92	20230102	13960	12.82	20231031	26000	-39.42	20221222	13960	12.82	20231031	1.81	N	102460	500	92 억	160399	N	N	0	N	N
53	20231220	130819	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15820	650	2	4.28	1117979200	71166	413.04	15150	15960	15150	19720	10620	15170	15709.46	0.86	0	-2425	15370	15270	15100	15000	14830	15320	15050	93	4550	500	11220	10	1	18586811	2940	39.35	1.16	12	0.38	402.00	13668.00	26000	20221222	-39.15	13960	20231031	13.32	22800	-30.61	20230102	13960	13.32	20231031	26000	-39.15	20221222	13960	13.32	20231031	1.81	N	102460	500	92 억	160399	N	N	0	N	N
54	20231220	120732	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15820	650	2	4.28	1037901840	66085	383.55	15150	15960	15150	19720	10620	15170	15705.56	0.86	0	-2481	15370	15270	15100	15000	14830	15320	15050	93	4550	500	11220	10	1	18586811	2940	39.35	1.16	12	0.36	402.00	13668.00	26000	20221222	-39.15	13960	20231031	13.32	22800	-30.61	20230102	13960	13.32	20231031	26000	-39.15	20221222	13960	13.32	20231031	1.81	N	102460	500	92 억	160399	N	N	0	N	N
55	20231220	110736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15820	650	2	4.28	869569960	55438	321.75	15150	15960	15150	19720	10620	15170	15685.45	0.86	0	-332	15370	15270	15100	15000	14830	15320	15050	93	4550	500	11220	10	1	18586811	2940	39.35	1.16	12	0.30	402.00	13668.00	26000	20221222	-39.15	13960	20231031	13.32	22800	-30.61	20230102	13960	13.32	20231031	26000	-39.15	20221222	13960	13.32	20231031	1.81	N	102460	500	92 억	160399	N	N	0	N	N
56	20231220	100735	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15740	570	2	3.76	485696600	31130	180.67	15150	15790	15150	19720	10620	15170	15602.20	0.86	0	-547	15370	15270	15100	15000	14830	15320	15050	93	4550	500	11220	10	1	18586811	2926	39.15	1.15	12	0.17	402.00	13668.00	26000	20221222	-39.46	13960	20231031	12.75	22800	-30.96	20230102	13960	12.75	20231031	26000	-39.46	20221222	13960	12.75	20231031	1.81	N	102460	500	92 억	160399	N	N	0	N	N
57	20231220	090734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15460	290	2	1.91	85893580	5553	32.23	15150	15600	15150	19720	10620	15170	15467.96	0.86	0	178	15370	15270	15100	15000	14830	15320	15050	93	4550	500	11220	10	1	18586811	2874	38.46	1.13	12	0.03	402.00	13668.00	26000	20221222	-40.54	13960	20231031	10.74	22800	-32.19	20230102	13960	10.74	20231031	26000	-40.54	20221222	13960	10.74	20231031	1.81	N	102460	500	92 억	160399	N	N	0	N	N
58	20231219	160733	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15170	150	2	1.00	255902500	16927	108.23	14930	15200	14930	19520	10520	15020	15118.01	0.82	-893	7373	15340	15180	15090	14930	14840	15135	14885	93	4500	500	11110	10	1	18586811	2820	37.74	1.11	12	0.09	402.00	13668.00	26000	20221222	-41.65	13960	20231031	8.67	22800	-33.46	20230102	13960	8.67	20231031	26000	-41.65	20221222	13960	8.67	20231031	1.82	N	102460	500	92 억	152294	N	N	0	N	N
59	20231219	150736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	170	2	1.13	245135670	16218	103.70	14930	15200	14930	19520	10520	15020	15115.04	0.82	-893	7242	15340	15180	15090	14930	14840	15135	14885	93	4500	500	11110	10	1	18586811	2823	37.79	1.11	12	0.09	402.00	13668.00	26000	20221222	-41.58	13960	20231031	8.81	22800	-33.38	20230102	13960	8.81	20231031	26000	-41.58	20221222	13960	8.81	20231031	1.82	N	102460	500	92 억	152294	N	N	0	N	N
60	20231219	140731	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15140	120	2	0.80	211149600	13980	89.39	14930	15200	14930	19520	10520	15020	15103.69	0.82	-893	6006	15340	15180	15090	14930	14840	15135	14885	93	4500	500	11110	10	1	18586811	2814	37.66	1.11	12	0.08	402.00	13668.00	26000	20221222	-41.77	13960	20231031	8.45	22800	-33.60	20230102	13960	8.45	20231031	26000	-41.77	20221222	13960	8.45	20231031	1.82	N	102460	500	92 억	152294	N	N	0	N	N
61	20231219	130737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15090	70	2	0.47	129244780	8559	54.73	14930	15200	14930	19520	10520	15020	15100.45	0.82	-893	2593	15340	15180	15090	14930	14840	15135	14885	93	4500	500	11110	10	1	18586811	2805	37.54	1.10	12	0.05	402.00	13668.00	26000	20221222	-41.96	13960	20231031	8.09	22800	-33.82	20230102	13960	8.09	20231031	26000	-41.96	20221222	13960	8.09	20231031	1.82	N	102460	500	92 억	152294	N	N	0	N	N
62	20231219	120736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15060	40	2	0.27	124110460	8218	52.54	14930	15200	14930	19520	10520	15020	15102.27	0.82	-893	2594	15340	15180	15090	14930	14840	15135	14885	93	4500	500	11110	10	1	18586811	2799	37.46	1.10	12	0.04	402.00	13668.00	26000	20221222	-42.08	13960	20231031	7.88	22800	-33.95	20230102	13960	7.88	20231031	26000	-42.08	20221222	13960	7.88	20231031	1.82	N	102460	500	92 억	152294	N	N	0	N	N
63	20231219	110736	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15060	40	2	0.27	112073280	7419	47.44	14930	15200	14930	19520	10520	15020	15106.25	0.82	-893	2378	15340	15180	15090	14930	14840	15135	14885	93	4500	500	11110	10	1	18586811	2799	37.46	1.10	12	0.04	402.00	13668.00	26000	20221222	-42.08	13960	20231031	7.88	22800	-33.95	20230102	13960	7.88	20231031	26000	-42.08	20221222	13960	7.88	20231031	1.82	N	102460	500	92 억	152294	N	N	0	N	N
64	20231219	100734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15110	90	2	0.60	56841290	3772	24.12	14930	15170	14930	19520	10520	15020	15069.27	0.82	-893	328	15340	15180	15090	14930	14840	15135	14885	93	4500	500	11110	10	1	18586811	2808	37.59	1.11	12	0.02	402.00	13668.00	26000	20221222	-41.88	13960	20231031	8.24	22800	-33.73	20230102	13960	8.24	20231031	26000	-41.88	20221222	13960	8.24	20231031	1.82	N	102460	500	92 억	152294	N	N	0	N	N
65	20231219	090731	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	-20	5	-0.13	12725900	847	5.42	14930	15150	14930	19520	10520	15020	15024.68	0.82	-893	-206	15340	15180	15090	14930	14840	15135	14885	93	4500	500	11110	10	1	18586811	2788	37.31	1.10	12	0.00	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.82	N	102460	500	92 억	152294	N	N	0	N	N
66	20231218	160730	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15020	-20	5	-0.13	233137140	15499	77.91	15250	15250	15000	19550	10530	15040	15042.08	0.82	0	239	15606	15322	15116	14832	14626	15220	14730	93	4510	500	11120	10	1	18586811	2792	37.36	1.10	12	0.08	402.00	13668.00	26000	20221222	-42.23	13960	20231031	7.59	22800	-34.12	20230102	13960	7.59	20231031	26000	-42.23	20221222	13960	7.59	20231031	1.82	N	102460	500	92 억	152982	N	N	2	N	N
67	20231218	150733	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15030	-10	5	-0.07	224558340	14928	75.04	15250	15250	15000	19550	10530	15040	15042.76	0.82	0	323	15606	15322	15116	14832	14626	15220	14730	93	4510	500	11120	10	1	18586811	2794	37.39	1.10	12	0.08	402.00	13668.00	26000	20221222	-42.19	13960	20231031	7.66	22800	-34.08	20230102	13960	7.66	20231031	26000	-42.19	20221222	13960	7.66	20231031	1.82	N	102460	500	92 억	152982	N	N	2	N	N
68	20231218	140728	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15030	-10	5	-0.07	205727070	13676	68.74	15250	15250	15000	19550	10530	15040	15042.93	0.82	0	206	15606	15322	15116	14832	14626	15220	14730	93	4510	500	11120	10	1	18586811	2794	37.39	1.10	12	0.07	402.00	13668.00	26000	20221222	-42.19	13960	20231031	7.66	22800	-34.08	20230102	13960	7.66	20231031	26000	-42.19	20221222	13960	7.66	20231031	1.82	N	102460	500	92 억	152982	N	N	2	N	N
69	20231218	130729	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15030	-10	5	-0.07	180793400	12018	60.41	15250	15250	15000	19550	10530	15040	15043.55	0.82	0	-331	15606	15322	15116	14832	14626	15220	14730	93	4510	500	11120	10	1	18586811	2794	37.39	1.10	12	0.06	402.00	13668.00	26000	20221222	-42.19	13960	20231031	7.66	22800	-34.08	20230102	13960	7.66	20231031	26000	-42.19	20221222	13960	7.66	20231031	1.82	N	102460	500	92 억	152982	N	N	2	N	N
70	20231218	120725	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	30	2	0.20	162061650	10771	54.14	15250	15250	15000	19550	10530	15040	15046.11	0.82	0	-148	15606	15322	15116	14832	14626	15220	14730	93	4510	500	11120	10	1	18586811	2801	37.49	1.10	12	0.06	402.00	13668.00	26000	20221222	-42.04	13960	20231031	7.95	22800	-33.90	20230102	13960	7.95	20231031	26000	-42.04	20221222	13960	7.95	20231031	1.82	N	102460	500	92 억	152982	N	N	2	N	N
71	20231218	110728	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15050	10	2	0.07	99931180	6639	33.37	15250	15250	15000	19550	10530	15040	15052.14	0.82	0	-607	15606	15322	15116	14832	14626	15220	14730	93	4510	500	11120	10	1	18586811	2797	37.44	1.10	12	0.04	402.00	13668.00	26000	20221222	-42.12	13960	20231031	7.81	22800	-33.99	20230102	13960	7.81	20231031	26000	-42.12	20221222	13960	7.81	20231031	1.82	N	102460	500	92 억	152982	N	N	2	N	N
72	20231218	100726	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	0	3	0.00	58137710	3862	19.41	15250	15250	15000	19550	10530	15040	15053.78	0.82	0	-1710	15606	15322	15116	14832	14626	15220	14730	93	4510	500	11120	10	1	18586811	2795	37.41	1.10	12	0.02	402.00	13668.00	26000	20221222	-42.15	13960	20231031	7.74	22800	-34.04	20230102	13960	7.74	20231031	26000	-42.15	20221222	13960	7.74	20231031	1.82	N	102460	500	92 억	152982	N	N	2	N	N
73	20231218	090724	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15110	70	2	0.47	3077100	202	1.02	15250	15250	15050	19550	10530	15040	15233.17	0.82	0	-38	15606	15322	15116	14832	14626	15220	14730	93	4510	500	11120	10	1	18586811	2808	37.59	1.11	12	0.00	402.00	13668.00	26000	20221222	-41.88	13960	20231031	8.24	22800	-33.73	20230102	13960	8.24	20231031	26000	-41.88	20221222	13960	8.24	20231031	1.82	N	102460	500	92 억	152982	N	N	2	N	N
74	20231215	160726	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15040	-90	5	-0.59	299398590	19872	117.65	15110	15400	14910	19660	10600	15130	15066.35	0.82	0	287	15363	15246	15113	14996	14863	15305	15055	93	4530	500	11190	10	1	18586811	2795	37.41	1.10	12	0.11	402.00	13668.00	26000	20221222	-42.15	13960	20231031	7.74	22800	-34.04	20230102	13960	7.74	20231031	26000	-42.15	20221222	13960	7.74	20231031	1.84	N	102460	500	92 억	152846	N	N	2	N	N
75	20231215	150729	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15030	-100	5	-0.66	285219510	18929	112.07	15110	15400	14910	19660	10600	15130	15067.86	0.82	0	324	15363	15246	15113	14996	14863	15305	15055	93	4530	500	11190	10	1	18586811	2794	37.39	1.10	12	0.10	402.00	13668.00	26000	20221222	-42.19	13960	20231031	7.66	22800	-34.08	20230102	13960	7.66	20231031	26000	-42.19	20221222	13960	7.66	20231031	1.84	N	102460	500	92 억	152846	N	N	0	N	N
76	20231215	140729	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15060	-70	5	-0.46	188924120	12490	73.94	15110	15400	15020	19660	10600	15130	15126.03	0.82	0	-1892	15363	15246	15113	14996	14863	15305	15055	93	4530	500	11190	10	1	18586811	2799	37.46	1.10	12	0.07	402.00	13668.00	26000	20221222	-42.08	13960	20231031	7.88	22800	-33.95	20230102	13960	7.88	20231031	26000	-42.08	20221222	13960	7.88	20231031	1.84	N	102460	500	92 억	152846	N	N	0	N	N
77	20231215	130723	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	50	2	0.33	133967910	8842	52.35	15110	15400	15070	19660	10600	15130	15151.31	0.82	0	-666	15363	15246	15113	14996	14863	15305	15055	93	4530	500	11190	10	1	18586811	2821	37.76	1.11	12	0.05	402.00	13668.00	26000	20221222	-41.62	13960	20231031	8.74	22800	-33.42	20230102	13960	8.74	20231031	26000	-41.62	20221222	13960	8.74	20231031	1.84	N	102460	500	92 억	152846	N	N	0	N	N
78	20231215	120725	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15140	10	2	0.07	80598090	5309	31.43	15110	15400	15110	19660	10600	15130	15181.41	0.82	0	-286	15363	15246	15113	14996	14863	15305	15055	93	4530	500	11190	10	1	18586811	2814	37.66	1.11	12	0.03	402.00	13668.00	26000	20221222	-41.77	13960	20231031	8.45	22800	-33.60	20230102	13960	8.45	20231031	26000	-41.77	20221222	13960	8.45	20231031	1.84	N	102460	500	92 억	152846	N	N	0	N	N
79	20231215	110720	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15140	10	2	0.07	63431290	4177	24.73	15110	15400	15110	19660	10600	15130	15185.85	0.82	0	-722	15363	15246	15113	14996	14863	15305	15055	93	4530	500	11190	10	1	18586811	2814	37.66	1.11	12	0.02	402.00	13668.00	26000	20221222	-41.77	13960	20231031	8.45	22800	-33.60	20230102	13960	8.45	20231031	26000	-41.77	20221222	13960	8.45	20231031	1.84	N	102460	500	92 억	152846	N	N	0	N	N
80	20231215	100725	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15190	60	2	0.40	41273800	2714	16.07	15110	15400	15110	19660	10600	15130	15207.74	0.82	0	-601	15363	15246	15113	14996	14863	15305	15055	93	4530	500	11190	10	1	18586811	2823	37.79	1.11	12	0.01	402.00	13668.00	26000	20221222	-41.58	13960	20231031	8.81	22800	-33.38	20230102	13960	8.81	20231031	26000	-41.58	20221222	13960	8.81	20231031	1.84	N	102460	500	92 억	152846	N	N	0	N	N
81	20231215	090727	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15320	190	2	1.26	8447620	555	3.29	15110	15400	15110	19660	10600	15130	15220.94	0.82	0	-52	15363	15246	15113	14996	14863	15305	15055	93	4530	500	11190	10	1	18586811	2847	38.11	1.12	12	0.00	402.00	13668.00	26000	20221222	-41.08	13960	20231031	9.74	22800	-32.81	20230102	13960	9.74	20231031	26000	-41.08	20221222	13960	9.74	20231031	1.84	N	102460	500	92 억	152846	N	N	0	N	N
82	20231214	160722	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15130	160	2	1.07	254743790	16858	56.23	15010	15230	14980	19460	10480	14970	15110.85	0.81	0	2373	15443	15206	15053	14816	14663	15130	14740	93	4490	500	11070	10	1	18586811	2812	37.64	1.11	12	0.09	402.00	13668.00	26000	20221222	-41.81	13960	20231031	8.38	22800	-33.64	20230102	13960	8.38	20231031	26000	-41.81	20221222	13960	8.38	20231031	1.83	N	102460	500	92 억	150360	N	N	0	N	N
83	20231214	150748	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15140	170	2	1.14	232599940	15394	51.35	15010	15230	14980	19460	10480	14970	15109.78	0.81	0	2128	15443	15206	15053	14816	14663	15130	14740	93	4490	500	11070	10	1	18586811	2814	37.66	1.11	12	0.08	402.00	13668.00	26000	20221222	-41.77	13960	20231031	8.45	22800	-33.60	20230102	13960	8.45	20231031	26000	-41.77	20221222	13960	8.45	20231031	1.83	N	102460	500	92 억	150360	N	N	0	N	N
84	20231214	140730	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	210	2	1.40	202752320	13420	44.76	15010	15230	14980	19460	10480	14970	15108.22	0.81	0	2061	15443	15206	15053	14816	14663	15130	14740	93	4490	500	11070	10	1	18586811	2821	37.76	1.11	12	0.07	402.00	13668.00	26000	20221222	-41.62	13960	20231031	8.74	22800	-33.42	20230102	13960	8.74	20231031	26000	-41.62	20221222	13960	8.74	20231031	1.83	N	102460	500	92 억	150360	N	N	0	N	N
85	20231214	130744	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15110	140	2	0.94	187949170	12444	41.51	15010	15230	14980	19460	10480	14970	15103.60	0.81	0	1465	15443	15206	15053	14816	14663	15130	14740	93	4490	500	11070	10	1	18586811	2808	37.59	1.11	12	0.07	402.00	13668.00	26000	20221222	-41.88	13960	20231031	8.24	22800	-33.73	20230102	13960	8.24	20231031	26000	-41.88	20221222	13960	8.24	20231031	1.83	N	102460	500	92 억	150360	N	N	0	N	N
86	20231214	120757	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15180	210	2	1.40	169693230	11239	37.49	15010	15230	14980	19460	10480	14970	15098.61	0.81	0	1589	15443	15206	15053	14816	14663	15130	14740	93	4490	500	11070	10	1	18586811	2821	37.76	1.11	12	0.06	402.00	13668.00	26000	20221222	-41.62	13960	20231031	8.74	22800	-33.42	20230102	13960	8.74	20231031	26000	-41.62	20221222	13960	8.74	20231031	1.83	N	102460	500	92 억	150360	N	N	0	N	N
87	20231214	110725	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15080	110	2	0.73	100124740	6651	22.19	15010	15230	14980	19460	10480	14970	15054.09	0.81	0	549	15443	15206	15053	14816	14663	15130	14740	93	4490	500	11070	10	1	18586811	2803	37.51	1.10	12	0.04	402.00	13668.00	26000	20221222	-42.00	13960	20231031	8.02	22800	-33.86	20230102	13960	8.02	20231031	26000	-42.00	20221222	13960	8.02	20231031	1.83	N	102460	500	92 억	150360	N	N	0	N	N
88	20231214	100716	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15070	100	2	0.67	63171250	4194	13.99	15010	15230	14980	19460	10480	14970	15062.29	0.81	0	890	15443	15206	15053	14816	14663	15130	14740	93	4490	500	11070	10	1	18586811	2801	37.49	1.10	12	0.02	402.00	13668.00	26000	20221222	-42.04	13960	20231031	7.95	22800	-33.90	20230102	13960	7.95	20231031	26000	-42.04	20221222	13960	7.95	20231031	1.83	N	102460	500	92 억	150360	N	N	0	N	N
89	20231214	090656	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15200	230	2	1.54	22241700	1476	4.92	15010	15230	15010	19460	10480	14970	15068.90	0.81	0	489	15443	15206	15053	14816	14663	15130	14740	93	4490	500	11070	10	1	18586811	2825	37.81	1.11	12	0.01	402.00	13668.00	26000	20221222	-41.54	13960	20231031	8.88	22800	-33.33	20230102	13960	8.88	20231031	26000	-41.54	20221222	13960	8.88	20231031	1.83	N	102460	500	92 억	150360	N	N	0	N	N
90	20231213	160720	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14970	-320	5	-2.09	448881710	29952	198.40	15090	15290	14900	19870	10710	15290	14986.76	0.83	0	-3762	15583	15436	15223	15076	14863	15510	15150	93	4580	500	11310	10	1	18586811	2782	37.24	1.10	12	0.16	402.00	13668.00	26000	20221222	-42.42	13960	20231031	7.23	22800	-34.34	20230102	13960	7.23	20231031	26000	-42.42	20221222	13960	7.23	20231031	1.84	N	102460	500	92 억	155056	N	N	0	N	N
91	20231213	150737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	-340	5	-2.22	423638490	28263	187.21	15090	15290	14900	19870	10710	15290	14989.16	0.83	0	-3127	15583	15436	15223	15076	14863	15510	15150	93	4580	500	11310	10	1	18586811	2779	37.19	1.09	12	0.15	402.00	13668.00	26000	20221222	-42.50	13960	20231031	7.09	22800	-34.43	20230102	13960	7.09	20231031	26000	-42.50	20221222	13960	7.09	20231031	1.84	N	102460	500	92 억	155056	N	N	0	N	N
92	20231213	140735	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14990	-300	5	-1.96	398528440	26586	176.10	15090	15290	14900	19870	10710	15290	14990.16	0.83	0	-2614	15583	15436	15223	15076	14863	15510	15150	93	4580	500	11310	10	1	18586811	2786	37.29	1.10	12	0.14	402.00	13668.00	26000	20221222	-42.35	13960	20231031	7.38	22800	-34.25	20230102	13960	7.38	20231031	26000	-42.35	20221222	13960	7.38	20231031	1.84	N	102460	500	92 억	155056	N	N	0	N	N
93	20231213	130737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	-290	5	-1.90	338664270	22586	149.61	15090	15290	14900	19870	10710	15290	14994.43	0.83	0	-2641	15583	15436	15223	15076	14863	15510	15150	93	4580	500	11310	10	1	18586811	2788	37.31	1.10	12	0.12	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.84	N	102460	500	92 억	155056	N	N	0	N	N
94	20231213	120734	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14990	-300	5	-1.96	312107300	20814	137.87	15090	15290	14900	19870	10710	15290	14995.07	0.83	0	-2461	15583	15436	15223	15076	14863	15510	15150	93	4580	500	11310	10	1	18586811	2786	37.29	1.10	12	0.11	402.00	13668.00	26000	20221222	-42.35	13960	20231031	7.38	22800	-34.25	20230102	13960	7.38	20231031	26000	-42.35	20221222	13960	7.38	20231031	1.84	N	102460	500	92 억	155056	N	N	0	N	N
95	20231213	110737	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	-290	5	-1.90	207110560	13789	91.34	15090	15290	14950	19870	10710	15290	15019.98	0.83	0	-1744	15583	15436	15223	15076	14863	15510	15150	93	4580	500	11310	10	1	18586811	2788	37.31	1.10	12	0.07	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.84	N	102460	500	92 억	155056	N	N	0	N	N
96	20231213	100739	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15060	-230	5	-1.50	103888960	6902	45.72	15090	15290	15000	19870	10710	15290	15052.01	0.83	0	-1509	15583	15436	15223	15076	14863	15510	15150	93	4580	500	11310	10	1	18586811	2799	37.46	1.10	12	0.04	402.00	13668.00	26000	20221222	-42.08	13960	20231031	7.88	22800	-33.95	20230102	13960	7.88	20231031	26000	-42.08	20221222	13960	7.88	20231031	1.84	N	102460	500	92 억	155056	N	N	0	N	N
97	20231213	090729	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15210	-80	5	-0.52	1830230	121	0.80	15090	15290	15090	19870	10710	15290	15125.87	0.83	0	-33	15583	15436	15223	15076	14863	15510	15150	93	4580	500	11310	10	1	18586811	2827	37.84	1.11	12	0.00	402.00	13668.00	26000	20221222	-41.50	13960	20231031	8.95	22800	-33.29	20230102	13960	8.95	20231031	26000	-41.50	20221222	13960	8.95	20231031	1.84	N	102460	500	92 억	155056	N	N	0	N	N
98	20231212	160705	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15290	-10	5	-0.07	227976410	15016	76.09	15150	15370	15010	19890	10710	15300	15182.23	0.84	0	-1567	16200	15750	15300	14850	14400	15525	14625	93	4590	500	11320	10	1	18586811	2842	38.03	1.12	12	0.08	402.00	13668.00	26000	20221222	-41.19	13960	20231031	9.53	22800	-32.94	20230102	13960	9.53	20231031	26000	-41.19	20221222	13960	9.53	20231031	1.86	N	102460	500	92 억	156428	N	N	0	N	N
99	20231212	150712	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15290	-10	5	-0.07	217103020	14305	72.49	15150	15370	15010	19890	10710	15300	15176.72	0.84	0	-1338	16200	15750	15300	14850	14400	15525	14625	93	4590	500	11320	10	1	18586811	2842	38.03	1.12	12	0.08	402.00	13668.00	26000	20221222	-41.19	13960	20231031	9.53	22800	-32.94	20230102	13960	9.53	20231031	26000	-41.19	20221222	13960	9.53	20231031	1.86	N	102460	500	92 억	156428	N	N	0	N	N
100	20231212	140634	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15320	20	2	0.13	207715380	13691	69.38	15150	15370	15010	19890	10710	15300	15171.67	0.84	0	-1239	16200	15750	15300	14850	14400	15525	14625	93	4590	500	11320	10	1	18586811	2847	38.11	1.12	12	0.07	402.00	13668.00	26000	20221222	-41.08	13960	20231031	9.74	22800	-32.81	20230102	13960	9.74	20231031	26000	-41.08	20221222	13960	9.74	20231031	1.86	N	102460	500	92 억	156428	N	N	0	N	N
101	20231212	130635	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	0	3	0.00	197664880	13034	66.05	15150	15370	15010	19890	10710	15300	15165.33	0.84	0	-1179	16200	15750	15300	14850	14400	15525	14625	93	4590	500	11320	10	1	18586811	2844	38.06	1.12	12	0.07	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.86	N	102460	500	92 억	156428	N	N	0	N	N
102	20231212	120629	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	0	3	0.00	179362630	11839	59.99	15150	15330	15010	19890	10710	15300	15150.15	0.84	0	-1102	16200	15750	15300	14850	14400	15525	14625	93	4590	500	11320	10	1	18586811	2844	38.06	1.12	12	0.06	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.86	N	102460	500	92 억	156428	N	N	0	N	N
103	20231212	110640	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15280	-20	5	-0.13	147258150	9738	49.35	15150	15300	15010	19890	10710	15300	15122.01	0.84	0	-926	16200	15750	15300	14850	14400	15525	14625	93	4590	500	11320	10	1	18586811	2840	38.01	1.12	12	0.05	402.00	13668.00	26000	20221222	-41.23	13960	20231031	9.46	22800	-32.98	20230102	13960	9.46	20231031	26000	-41.23	20221222	13960	9.46	20231031	1.86	N	102460	500	92 억	156428	N	N	0	N	N
104	20231212	100706	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15200	-100	5	-0.65	120006940	7952	40.30	15150	15240	15010	19890	10710	15300	15091.42	0.84	0	-199	16200	15750	15300	14850	14400	15525	14625	93	4590	500	11320	10	1	18586811	2825	37.81	1.11	12	0.04	402.00	13668.00	26000	20221222	-41.54	13960	20231031	8.88	22800	-33.33	20230102	13960	8.88	20231031	26000	-41.54	20221222	13960	8.88	20231031	1.86	N	102460	500	92 억	156428	N	N	0	N	N
105	20231212	090705	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15080	-220	5	-1.44	19510390	1293	6.55	15150	15240	15010	19890	10710	15300	15089.24	0.84	0	87	16200	15750	15300	14850	14400	15525	14625	93	4590	500	11320	10	1	18586811	2803	37.51	1.10	12	0.01	402.00	13668.00	26000	20221222	-42.00	13960	20231031	8.02	22800	-33.86	20230102	13960	8.02	20231031	26000	-42.00	20221222	13960	8.02	20231031	1.86	N	102460	500	92 억	156428	N	N	0	N	N
106	20231211	160707	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	-340	5	-2.17	293142670	18979	71.90	15650	15750	14850	20300	10950	15640	15445.72	0.85	292	-2117	16166	15902	15676	15412	15186	16035	15545	93	4660	500	11570	10	1	18586811	2844	38.06	1.12	12	0.10	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.90	N	102460	500	92 억	158787	N	N	0	N	N
107	20231211	150705	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15280	-360	5	-2.30	256634110	16587	62.83	15650	15750	14850	20300	10950	15640	15472.00	0.85	292	-2045	16166	15902	15676	15412	15186	16035	15545	93	4660	500	11570	10	1	18586811	2840	38.01	1.12	12	0.09	402.00	13668.00	26000	20221222	-41.23	13960	20231031	9.46	22800	-32.98	20230102	13960	9.46	20231031	26000	-41.23	20221222	13960	9.46	20231031	1.90	N	102460	500	92 억	158787	N	N	0	N	N
108	20231211	140704	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15340	-300	5	-1.92	208788590	13458	50.98	15650	15750	14850	20300	10950	15640	15514.09	0.85	292	-1909	16166	15902	15676	15412	15186	16035	15545	93	4660	500	11570	10	1	18586811	2851	38.16	1.12	12	0.07	402.00	13668.00	26000	20221222	-41.00	13960	20231031	9.89	22800	-32.72	20230102	13960	9.89	20231031	26000	-41.00	20221222	13960	9.89	20231031	1.90	N	102460	500	92 억	158787	N	N	0	N	N
109	20231211	130706	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15500	-140	5	-0.90	154224370	9919	37.57	15650	15750	14850	20300	10950	15640	15548.38	0.85	292	-735	16166	15902	15676	15412	15186	16035	15545	93	4660	500	11570	10	1	18586811	2881	38.56	1.13	12	0.05	402.00	13668.00	26000	20221222	-40.38	13960	20231031	11.03	22800	-32.02	20230102	13960	11.03	20231031	26000	-40.38	20221222	13960	11.03	20231031	1.90	N	102460	500	92 억	158787	N	N	0	N	N
110	20231211	120705	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15530	-110	5	-0.70	132203800	8498	32.19	15650	15750	14850	20300	10950	15640	15557.05	0.85	292	158	16166	15902	15676	15412	15186	16035	15545	93	4660	500	11570	10	1	18586811	2887	38.63	1.14	12	0.05	402.00	13668.00	26000	20221222	-40.27	13960	20231031	11.25	22800	-31.89	20230102	13960	11.25	20231031	26000	-40.27	20221222	13960	11.25	20231031	1.90	N	102460	500	92 억	158787	N	N	0	N	N
111	20231211	110703	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15670	30	2	0.19	98141360	6311	23.91	15650	15750	14850	20300	10950	15640	15550.84	0.85	292	1518	16166	15902	15676	15412	15186	16035	15545	93	4660	500	11570	10	1	18586811	2913	38.98	1.15	12	0.03	402.00	13668.00	26000	20221222	-39.73	13960	20231031	12.25	22800	-31.27	20230102	13960	12.25	20231031	26000	-39.73	20221222	13960	12.25	20231031	1.90	N	102460	500	92 억	158787	N	N	0	N	N
112	20231211	100701	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15630	-10	5	-0.06	73454920	4732	17.93	15650	15750	14850	20300	10950	15640	15523.02	0.85	292	1830	16166	15902	15676	15412	15186	16035	15545	93	4660	500	11570	10	1	18586811	2905	38.88	1.14	12	0.03	402.00	13668.00	26000	20221222	-39.88	13960	20231031	11.96	22800	-31.45	20230102	13960	11.96	20231031	26000	-39.88	20221222	13960	11.96	20231031	1.90	N	102460	500	92 억	158787	N	N	0	N	N
113	20231211	090701	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15560	-80	5	-0.51	28585030	1847	7.00	15650	15750	14850	20300	10950	15640	15476.46	0.85	292	49	16166	15902	15676	15412	15186	16035	15545	93	4660	500	11570	10	1	18586811	2892	38.71	1.14	12	0.01	402.00	13668.00	26000	20221222	-40.15	13960	20231031	11.46	22800	-31.75	20230102	13960	11.46	20231031	26000	-40.15	20221222	13960	11.46	20231031	1.90	N	102460	500	92 억	158787	N	N	0	N	N
114	20231208	160654	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15640	-60	5	-0.38	408089320	26247	51.28	15600	15940	15450	20400	10990	15700	15548.04	0.85	0	342	16400	16050	15850	15500	15300	15975	15425	93	4700	500	11610	10	1	18586811	2907	38.91	1.14	12	0.14	402.00	13668.00	26000	20221222	-39.85	13960	20231031	12.03	22800	-31.40	20230102	13960	12.03	20231031	26000	-39.85	20221222	13960	12.03	20231031	1.87	N	102460	500	92 억	158787	N	N	2	N	N
115	20231208	150658	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15700	0	3	0.00	389152570	25037	48.92	15600	15940	15450	20400	10990	15700	15543.10	0.85	0	457	16400	16050	15850	15500	15300	15975	15425	93	4700	500	11610	10	1	18586811	2918	39.05	1.15	12	0.13	402.00	13668.00	26000	20221222	-39.62	13960	20231031	12.46	22800	-31.14	20230102	13960	12.46	20231031	26000	-39.62	20221222	13960	12.46	20231031	1.87	N	102460	500	92 억	158787	N	N	2	N	N
116	20231208	140656	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15570	-130	5	-0.83	357949560	23042	45.02	15600	15940	15450	20400	10990	15700	15534.66	0.85	0	602	16400	16050	15850	15500	15300	15975	15425	93	4700	500	11610	10	1	18586811	2894	38.73	1.14	12	0.12	402.00	13668.00	26000	20221222	-40.12	13960	20231031	11.53	22800	-31.71	20230102	13960	11.53	20231031	26000	-40.12	20221222	13960	11.53	20231031	1.87	N	102460	500	92 억	158787	N	N	2	N	N
117	20231208	130656	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15580	-120	5	-0.76	309049390	19893	38.87	15600	15940	15450	20400	10990	15700	15535.58	0.85	0	1120	16400	16050	15850	15500	15300	15975	15425	93	4700	500	11610	10	1	18586811	2896	38.76	1.14	12	0.11	402.00	13668.00	26000	20221222	-40.08	13960	20231031	11.60	22800	-31.67	20230102	13960	11.60	20231031	26000	-40.08	20221222	13960	11.60	20231031	1.87	N	102460	500	92 억	158787	N	N	2	N	N
118	20231208	120652	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15530	-170	5	-1.08	287046240	18479	36.11	15600	15940	15450	20400	10990	15700	15533.65	0.85	0	1293	16400	16050	15850	15500	15300	15975	15425	93	4700	500	11610	10	1	18586811	2887	38.63	1.14	12	0.10	402.00	13668.00	26000	20221222	-40.27	13960	20231031	11.25	22800	-31.89	20230102	13960	11.25	20231031	26000	-40.27	20221222	13960	11.25	20231031	1.87	N	102460	500	92 억	158787	N	N	2	N	N
119	20231208	110650	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15470	-230	5	-1.46	229416680	14761	28.84	15600	15940	15450	20400	10990	15700	15542.08	0.85	0	-273	16400	16050	15850	15500	15300	15975	15425	93	4700	500	11610	10	1	18586811	2875	38.48	1.13	12	0.08	402.00	13668.00	26000	20221222	-40.50	13960	20231031	10.82	22800	-32.15	20230102	13960	10.82	20231031	26000	-40.50	20221222	13960	10.82	20231031	1.87	N	102460	500	92 억	158787	N	N	2	N	N
120	20231208	100659	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15600	-100	5	-0.64	130650630	8391	16.40	15600	15940	15450	20400	10990	15700	15570.33	0.85	0	-290	16400	16050	15850	15500	15300	15975	15425	93	4700	500	11610	10	1	18586811	2900	38.81	1.14	12	0.05	402.00	13668.00	26000	20221222	-40.00	13960	20231031	11.75	22800	-31.58	20230102	13960	11.75	20231031	26000	-40.00	20221222	13960	11.75	20231031	1.87	N	102460	500	92 억	158787	N	N	2	N	N
121	20231208	090649	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15730	30	2	0.19	22672160	1450	2.83	15600	15940	15600	20400	10990	15700	15635.97	0.85	0	316	16400	16050	15850	15500	15300	15975	15425	93	4700	500	11610	10	1	18586811	2924	39.13	1.15	12	0.01	402.00	13668.00	26000	20221222	-39.50	13960	20231031	12.68	22800	-31.01	20230102	13960	12.68	20231031	26000	-39.50	20221222	13960	12.68	20231031	1.87	N	102460	500	92 억	158787	N	N	2	N	N
122	20231207	160652	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15700	0	3	0.00	818567110	51180	77.07	15700	16200	15650	20400	10990	15700	15994.89	0.82	0	4851	16593	16146	15733	15286	14873	16370	15510	93	4700	500	11610	10	1	18586811	2918	39.05	1.15	12	0.28	402.00	13668.00	26000	20221222	-39.62	13960	20231031	12.46	22800	-31.14	20230102	13960	12.46	20231031	26000	-39.62	20221222	13960	12.46	20231031	1.87	N	102460	500	92 억	152571	N	N	2	N	N
123	20231207	150653	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15810	110	2	0.70	791395350	49452	74.46	15700	16200	15650	20400	10990	15700	16003.30	0.82	0	4935	16593	16146	15733	15286	14873	16370	15510	93	4700	500	11610	10	1	18586811	2939	39.33	1.16	12	0.27	402.00	13668.00	26000	20221222	-39.19	13960	20231031	13.25	22800	-30.66	20230102	13960	13.25	20231031	26000	-39.19	20221222	13960	13.25	20231031	1.87	N	102460	500	92 억	152571	N	N	12	N	N
124	20231207	140650	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15870	170	2	1.08	730143820	45583	68.64	15700	16200	15650	20400	10990	15700	16017.90	0.82	0	5498	16593	16146	15733	15286	14873	16370	15510	93	4700	500	11610	10	1	18586811	2950	39.48	1.16	12	0.25	402.00	13668.00	26000	20221222	-38.96	13960	20231031	13.68	22800	-30.39	20230102	13960	13.68	20231031	26000	-38.96	20221222	13960	13.68	20231031	1.87	N	102460	500	92 억	152571	N	N	12	N	N
125	20231207	130650	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15980	280	2	1.78	610600050	38083	57.34	15700	16200	15650	20400	10990	15700	16033.40	0.82	0	5483	16593	16146	15733	15286	14873	16370	15510	93	4700	500	11610	10	1	18586811	2970	39.75	1.17	12	0.20	402.00	13668.00	26000	20221222	-38.54	13960	20231031	14.47	22800	-29.91	20230102	13960	14.47	20231031	26000	-38.54	20221222	13960	14.47	20231031	1.87	N	102460	500	92 억	152571	N	N	12	N	N
126	20231207	120651	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16180	480	2	3.06	565363600	35260	53.09	15700	16200	15650	20400	10990	15700	16034.13	0.82	0	6485	16593	16146	15733	15286	14873	16370	15510	93	4700	500	11610	10	1	18586811	3007	40.25	1.18	12	0.19	402.00	13668.00	26000	20221222	-37.77	13960	20231031	15.90	22800	-29.04	20230102	13960	15.90	20231031	26000	-37.77	20221222	13960	15.90	20231031	1.87	N	102460	500	92 억	152571	N	N	12	N	N
127	20231207	110647	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16130	430	2	2.74	468421990	29255	44.05	15700	16200	15650	20400	10990	15700	16011.69	0.82	0	7038	16593	16146	15733	15286	14873	16370	15510	93	4700	500	11610	10	1	18586811	2998	40.12	1.18	12	0.16	402.00	13668.00	26000	20221222	-37.96	13960	20231031	15.54	22800	-29.25	20230102	13960	15.54	20231031	26000	-37.96	20221222	13960	15.54	20231031	1.87	N	102460	500	92 억	152571	N	N	12	N	N
128	20231207	100645	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	16180	480	2	3.06	387695720	24220	36.47	15700	16200	15650	20400	10990	15700	16007.26	0.82	0	8148	16593	16146	15733	15286	14873	16370	15510	93	4700	500	11610	10	1	18586811	3007	40.25	1.18	12	0.13	402.00	13668.00	26000	20221222	-37.77	13960	20231031	15.90	22800	-29.04	20230102	13960	15.90	20231031	26000	-37.77	20221222	13960	15.90	20231031	1.87	N	102460	500	92 억	152571	N	N	12	N	N
129	20231207	090652	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15720	20	2	0.13	6654270	424	0.64	15700	15800	15650	20400	10990	15700	15694.03	0.82	0	-233	16593	16146	15733	15286	14873	16370	15510	93	4700	500	11610	10	1	18586811	2922	39.10	1.15	12	0.00	402.00	13668.00	26000	20221222	-39.54	13960	20231031	12.61	22800	-31.05	20230102	13960	12.61	20231031	26000	-39.54	20221222	13960	12.61	20231031	1.87	N	102460	500	92 억	152571	N	N	12	N	N
130	20231206	160642	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15700	400	2	2.61	1048552440	66391	242.90	15320	16180	15320	19890	10710	15300	15793.66	0.88	0	-9559	16066	15682	15326	14942	14586	15875	15135	93	4590	500	11320	10	1	18586811	2918	39.05	1.15	12	0.36	402.00	13668.00	26000	20221222	-39.62	13960	20231031	12.46	22800	-31.14	20230102	13960	12.46	20231031	26000	-39.62	20221222	13960	12.46	20231031	1.87	N	102460	500	92 억	162780	N	N	12	N	N
131	20231206	150652	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15710	410	2	2.68	1030465570	65238	238.68	15320	16180	15320	19890	10710	15300	15795.55	0.88	0	-9326	16066	15682	15326	14942	14586	15875	15135	93	4590	500	11320	10	1	18586811	2920	39.08	1.15	12	0.35	402.00	13668.00	26000	20221222	-39.58	13960	20231031	12.54	22800	-31.10	20230102	13960	12.54	20231031	26000	-39.58	20221222	13960	12.54	20231031	1.87	N	102460	500	92 억	162780	N	N	2	N	N
132	20231206	140651	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15800	500	2	3.27	987351170	62498	228.65	15320	16180	15320	19890	10710	15300	15798.20	0.88	0	-8486	16066	15682	15326	14942	14586	15875	15135	93	4590	500	11320	10	1	18586811	2937	39.30	1.16	12	0.34	402.00	13668.00	26000	20221222	-39.23	13960	20231031	13.18	22800	-30.70	20230102	13960	13.18	20231031	26000	-39.23	20221222	13960	13.18	20231031	1.87	N	102460	500	92 억	162780	N	N	2	N	N
133	20231206	130644	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15510	210	2	1.37	891446250	56361	206.20	15320	16180	15320	19890	10710	15300	15816.80	0.88	0	-8374	16066	15682	15326	14942	14586	15875	15135	93	4590	500	11320	10	1	18586811	2883	38.58	1.13	12	0.30	402.00	13668.00	26000	20221222	-40.35	13960	20231031	11.10	22800	-31.97	20230102	13960	11.10	20231031	26000	-40.35	20221222	13960	11.10	20231031	1.87	N	102460	500	92 억	162780	N	N	2	N	N
134	20231206	120641	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15640	340	2	2.22	859289880	54295	198.64	15320	16180	15320	19890	10710	15300	15826.40	0.88	0	-7543	16066	15682	15326	14942	14586	15875	15135	93	4590	500	11320	10	1	18586811	2907	38.91	1.14	12	0.29	402.00	13668.00	26000	20221222	-39.85	13960	20231031	12.03	22800	-31.40	20230102	13960	12.03	20231031	26000	-39.85	20221222	13960	12.03	20231031	1.87	N	102460	500	92 억	162780	N	N	2	N	N
135	20231206	110653	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15730	430	2	2.81	790665390	49909	182.60	15320	16180	15320	19890	10710	15300	15842.24	0.88	0	-7491	16066	15682	15326	14942	14586	15875	15135	93	4590	500	11320	10	1	18586811	2924	39.13	1.15	12	0.27	402.00	13668.00	26000	20221222	-39.50	13960	20231031	12.68	22800	-31.01	20230102	13960	12.68	20231031	26000	-39.50	20221222	13960	12.68	20231031	1.87	N	102460	500	92 억	162780	N	N	2	N	N
136	20231206	100643	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15750	450	2	2.94	704404830	44437	162.58	15320	16180	15320	19890	10710	15300	15851.88	0.88	0	-7854	16066	15682	15326	14942	14586	15875	15135	93	4590	500	11320	10	1	18586811	2927	39.18	1.15	12	0.24	402.00	13668.00	26000	20221222	-39.42	13960	20231031	12.82	22800	-30.92	20230102	13960	12.82	20231031	26000	-39.42	20221222	13960	12.82	20231031	1.87	N	102460	500	92 억	162780	N	N	2	N	N
137	20231206	090646	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15500	200	2	1.31	25670790	1661	6.08	15320	15500	15320	19890	10710	15300	15455.87	0.88	0	423	16066	15682	15326	14942	14586	15875	15135	93	4590	500	11320	10	1	18586811	2881	38.56	1.13	12	0.01	402.00	13668.00	26000	20221222	-40.38	13960	20231031	11.03	22800	-32.02	20230102	13960	11.03	20231031	26000	-40.38	20221222	13960	11.03	20231031	1.87	N	102460	500	92 억	162780	N	N	2	N	N
138	20231205	160650	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	320	2	2.14	416474810	27299	142.06	14980	15710	14970	19470	10490	14980	15256.05	0.83	0	6919	15260	15120	14960	14820	14660	15040	14740	93	4490	500	11080	10	1	18586811	2844	38.06	1.12	12	0.15	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.88	N	102460	500	92 억	154856	N	N	2	N	N
139	20231205	150646	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15300	320	2	2.14	371931100	24388	126.92	14980	15710	14970	19470	10490	14980	15250.58	0.83	0	6511	15260	15120	14960	14820	14660	15040	14740	93	4490	500	11080	10	1	18586811	2844	38.06	1.12	12	0.13	402.00	13668.00	26000	20221222	-41.15	13960	20231031	9.60	22800	-32.89	20230102	13960	9.60	20231031	26000	-41.15	20221222	13960	9.60	20231031	1.88	N	102460	500	92 억	154856	N	N	2	N	N
140	20231205	140647	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15470	490	2	3.27	280534580	18409	95.80	14980	15710	14970	19470	10490	14980	15238.99	0.83	0	4735	15260	15120	14960	14820	14660	15040	14740	93	4490	500	11080	10	1	18586811	2875	38.48	1.13	12	0.10	402.00	13668.00	26000	20221222	-40.50	13960	20231031	10.82	22800	-32.15	20230102	13960	10.82	20231031	26000	-40.50	20221222	13960	10.82	20231031	1.88	N	102460	500	92 억	154856	N	N	2	N	N
141	20231205	130645	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15250	270	2	1.80	164070180	10842	56.42	14980	15310	14970	19470	10490	14980	15132.83	0.83	0	2324	15260	15120	14960	14820	14660	15040	14740	93	4490	500	11080	10	1	18586811	2834	37.94	1.12	12	0.06	402.00	13668.00	26000	20221222	-41.35	13960	20231031	9.24	22800	-33.11	20230102	13960	9.24	20231031	26000	-41.35	20221222	13960	9.24	20231031	1.88	N	102460	500	92 억	154856	N	N	2	N	N
142	20231205	120640	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15250	270	2	1.80	153377600	10140	52.77	14980	15310	14970	19470	10490	14980	15126.00	0.83	0	2151	15260	15120	14960	14820	14660	15040	14740	93	4490	500	11080	10	1	18586811	2834	37.94	1.12	12	0.05	402.00	13668.00	26000	20221222	-41.35	13960	20231031	9.24	22800	-33.11	20230102	13960	9.24	20231031	26000	-41.35	20221222	13960	9.24	20231031	1.88	N	102460	500	92 억	154856	N	N	2	N	N
143	20231205	110640	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15270	290	2	1.94	106744350	7065	36.77	14980	15270	14970	19470	10490	14980	15108.90	0.83	0	1976	15260	15120	14960	14820	14660	15040	14740	93	4490	500	11080	10	1	18586811	2838	37.99	1.12	12	0.04	402.00	13668.00	26000	20221222	-41.27	13960	20231031	9.38	22800	-33.03	20230102	13960	9.38	20231031	26000	-41.27	20221222	13960	9.38	20231031	1.88	N	102460	500	92 억	154856	N	N	2	N	N
144	20231205	100643	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14970	-10	5	-0.07	18066100	1205	6.27	14980	15100	14970	19470	10490	14980	14992.61	0.83	0	-90	15260	15120	14960	14820	14660	15040	14740	93	4490	500	11080	10	1	18586811	2782	37.24	1.10	12	0.01	402.00	13668.00	26000	20221222	-42.42	13960	20231031	7.23	22800	-34.34	20230102	13960	7.23	20231031	26000	-42.42	20221222	13960	7.23	20231031	1.88	N	102460	500	92 억	154856	N	N	2	N	N
145	20231205	090642	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15100	120	2	0.80	4444020	296	1.54	14980	15100	14980	19470	10490	14980	15013.58	0.83	0	-78	15260	15120	14960	14820	14660	15040	14740	93	4490	500	11080	10	1	18586811	2807	37.56	1.10	12	0.00	402.00	13668.00	26000	20221222	-41.92	13960	20231031	8.17	22800	-33.77	20230102	13960	8.17	20231031	26000	-41.92	20221222	13960	8.17	20231031	1.88	N	102460	500	92 억	154856	N	N	2	N	N
146	20231204	160638	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14980	-80	5	-0.53	285083340	19081	118.28	15100	15100	14800	19570	10550	15060	14940.69	0.83	0	251	15326	15192	14926	14792	14526	15260	14860	93	4510	500	11140	10	1	18586811	2784	37.26	1.10	12	0.10	402.00	13668.00	26000	20221222	-42.38	13960	20231031	7.31	22800	-34.30	20230102	13960	7.31	20231031	26000	-42.38	20221222	13960	7.31	20231031	1.88	N	102460	500	92 억	155108	N	N	2	N	N
147	20231204	150642	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15060	0	3	0.00	275879660	18467	114.47	15100	15100	14800	19570	10550	15060	14939.06	0.83	0	252	15326	15192	14926	14792	14526	15260	14860	93	4510	500	11140	10	1	18586811	2799	37.46	1.10	12	0.10	402.00	13668.00	26000	20221222	-42.08	13960	20231031	7.88	22800	-33.95	20230102	13960	7.88	20231031	26000	-42.08	20221222	13960	7.88	20231031	1.88	N	102460	500	92 억	155108	N	N	1	N	N
148	20231204	140637	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	-60	5	-0.40	255526000	17111	106.07	15100	15100	14800	19570	10550	15060	14933.43	0.83	0	252	15326	15192	14926	14792	14526	15260	14860	93	4510	500	11140	10	1	18586811	2788	37.31	1.10	12	0.09	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.88	N	102460	500	92 억	155108	N	N	1	N	N
149	20231204	130636	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15000	-60	5	-0.40	216264050	14489	89.82	15100	15100	14800	19570	10550	15060	14926.09	0.83	0	-578	15326	15192	14926	14792	14526	15260	14860	93	4510	500	11140	10	1	18586811	2788	37.31	1.10	12	0.08	402.00	13668.00	26000	20221222	-42.31	13960	20231031	7.45	22800	-34.21	20230102	13960	7.45	20231031	26000	-42.31	20221222	13960	7.45	20231031	1.88	N	102460	500	92 억	155108	N	N	1	N	N
150	20231204	120636	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	-110	5	-0.73	158134990	10613	65.79	15100	15100	14800	19570	10550	15060	14900.12	0.83	0	-2531	15326	15192	14926	14792	14526	15260	14860	93	4510	500	11140	10	1	18586811	2779	37.19	1.09	12	0.06	402.00	13668.00	26000	20221222	-42.50	13960	20231031	7.09	22800	-34.43	20230102	13960	7.09	20231031	26000	-42.50	20221222	13960	7.09	20231031	1.88	N	102460	500	92 억	155108	N	N	1	N	N
151	20231204	110639	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14900	-160	5	-1.06	139647410	9372	58.10	15100	15100	14800	19570	10550	15060	14900.49	0.83	0	-2397	15326	15192	14926	14792	14526	15260	14860	93	4510	500	11140	10	1	18586811	2769	37.06	1.09	12	0.05	402.00	13668.00	26000	20221222	-42.69	13960	20231031	6.73	22800	-34.65	20230102	13960	6.73	20231031	26000	-42.69	20221222	13960	6.73	20231031	1.88	N	102460	500	92 억	155108	N	N	1	N	N
152	20231204	100638	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14900	-160	5	-1.06	87171800	5839	36.20	15100	15100	14810	19570	10550	15060	14929.23	0.83	0	-2215	15326	15192	14926	14792	14526	15260	14860	93	4510	500	11140	10	1	18586811	2769	37.06	1.09	12	0.03	402.00	13668.00	26000	20221222	-42.69	13960	20231031	6.73	22800	-34.65	20230102	13960	6.73	20231031	26000	-42.69	20221222	13960	6.73	20231031	1.88	N	102460	500	92 억	155108	N	N	1	N	N
153	20231204	090637	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14920	-140	5	-0.93	32429010	2157	13.37	15100	15100	14920	19570	10550	15060	15034.31	0.83	0	-1011	15326	15192	14926	14792	14526	15260	14860	93	4510	500	11140	10	1	18586811	2773	37.11	1.09	12	0.01	402.00	13668.00	26000	20221222	-42.62	13960	20231031	6.88	22800	-34.56	20230102	13960	6.88	20231031	26000	-42.62	20221222	13960	6.88	20231031	1.88	N	102460	500	92 억	155108	N	N	1	N	N
154	20231201	160637	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	15060	200	2	1.35	239202540	16078	143.30	14760	15060	14660	19310	10410	14860	14876.70	0.83	0	685	15033	14946	14843	14756	14653	14990	14800	93	4450	500	10990	10	1	18586811	2799	37.46	1.10	12	0.09	402.00	13668.00	26000	20221222	-42.08	13960	20231031	7.88	22800	-33.95	20230102	13960	7.88	20231031	26000	-42.08	20221222	13960	7.88	20231031	1.88	N	102460	500	92 억	154093	N	N	1	N	N
155	20231201	150636	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14940	80	2	0.54	204824280	13791	122.91	14760	15020	14660	19310	10410	14860	14852.03	0.83	0	414	15033	14946	14843	14756	14653	14990	14800	93	4450	500	10990	10	1	18586811	2777	37.16	1.09	12	0.07	402.00	13668.00	26000	20221222	-42.54	13960	20231031	7.02	22800	-34.47	20230102	13960	7.02	20231031	26000	-42.54	20221222	13960	7.02	20231031	1.88	N	102460	500	92 억	154093	N	N	0	N	N
156	20231201	140636	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	90	2	0.61	191078960	12873	114.73	14760	15020	14660	19310	10410	14860	14843.39	0.83	0	531	15033	14946	14843	14756	14653	14990	14800	93	4450	500	10990	10	1	18586811	2779	37.19	1.09	12	0.07	402.00	13668.00	26000	20221222	-42.50	13960	20231031	7.09	22800	-34.43	20230102	13960	7.09	20231031	26000	-42.50	20221222	13960	7.09	20231031	1.88	N	102460	500	92 억	154093	N	N	0	N	N
157	20231201	130636	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14950	90	2	0.61	163263650	11016	98.18	14760	15000	14660	19310	10410	14860	14820.59	0.83	0	599	15033	14946	14843	14756	14653	14990	14800	93	4450	500	10990	10	1	18586811	2779	37.19	1.09	12	0.06	402.00	13668.00	26000	20221222	-42.50	13960	20231031	7.09	22800	-34.43	20230102	13960	7.09	20231031	26000	-42.50	20221222	13960	7.09	20231031	1.88	N	102460	500	92 억	154093	N	N	0	N	N
158	20231201	120641	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14970	110	2	0.74	144467950	9756	86.95	14760	15000	14660	19310	10410	14860	14808.11	0.83	0	672	15033	14946	14843	14756	14653	14990	14800	93	4450	500	10990	10	1	18586811	2782	37.24	1.10	12	0.05	402.00	13668.00	26000	20221222	-42.42	13960	20231031	7.23	22800	-34.34	20230102	13960	7.23	20231031	26000	-42.42	20221222	13960	7.23	20231031	1.88	N	102460	500	92 억	154093	N	N	0	N	N
159	20231201	110638	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14970	110	2	0.74	129937110	8785	78.30	14760	15000	14660	19310	10410	14860	14790.79	0.83	0	672	15033	14946	14843	14756	14653	14990	14800	93	4450	500	10990	10	1	18586811	2782	37.24	1.10	12	0.05	402.00	13668.00	26000	20221222	-42.42	13960	20231031	7.23	22800	-34.34	20230102	13960	7.23	20231031	26000	-42.42	20221222	13960	7.23	20231031	1.88	N	102460	500	92 억	154093	N	N	0	N	N
160	20231201	100642	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14800	-60	5	-0.40	95477700	6470	57.66	14760	14900	14660	19310	10410	14860	14756.99	0.83	0	-372	15033	14946	14843	14756	14653	14990	14800	93	4450	500	10990	10	1	18586811	2751	36.82	1.08	12	0.03	402.00	13668.00	26000	20221222	-43.08	13960	20231031	6.02	22800	-35.09	20230102	13960	6.02	20231031	26000	-43.08	20221222	13960	6.02	20231031	1.88	N	102460	500	92 억	154093	N	N	0	N	N
161	20231201	090635	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	14860	0	3	0.00	1686680	114	1.02	14760	14900	14760	19310	10410	14860	14795.44	0.83	0	-30	15033	14946	14843	14756	14653	14990	14800	93	4450	500	10990	10	1	18586811	2762	36.97	1.09	12	0.00	402.00	13668.00	26000	20221222	-42.85	13960	20231031	6.45	22800	-34.82	20230102	13960	6.45	20231031	26000	-42.85	20221222	13960	6.45	20231031	1.88	N	102460	500	92 억	154093	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History