KissMeData/102460/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160821	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	280	2	2.23	99280960	7777	34.82	12430	12940	12430	16320	8800	12560	12765.97	0.66	1237	572	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2387	66.53	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
3	20241231	150812	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	280	2	2.23	99280960	7777	34.82	12430	12940	12430	16320	8800	12560	12765.97	0.66	1237	572	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2387	66.53	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
4	20241231	140819	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	280	2	2.23	99280960	7777	34.82	12430	12940	12430	16320	8800	12560	12765.97	0.66	1237	572	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2387	66.53	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
5	20241231	130821	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	280	2	2.23	99280960	7777	34.82	12430	12940	12430	16320	8800	12560	12765.97	0.66	1237	572	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2387	66.53	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
6	20241231	120820	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	280	2	2.23	99280960	7777	34.82	12430	12940	12430	16320	8800	12560	12765.97	0.66	1237	572	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2387	66.53	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
7	20241231	110819	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	280	2	2.23	99280960	7777	34.82	12430	12940	12430	16320	8800	12560	12765.97	0.66	1237	572	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2387	66.53	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
8	20241231	100813	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	280	2	2.23	99280960	7777	34.82	12430	12940	12430	16320	8800	12560	12765.97	0.66	1237	572	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2387	66.53	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
9	20241231	090822	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	280	2	2.23	99280960	7777	34.82	12430	12940	12430	16320	8800	12560	12765.97	0.66	1237	572	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2387	66.53	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	122978	N	N	0	N	N
10	20241230	160816	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	280	2	2.23	99280960	7777	34.82	12430	12940	12430	16320	8800	12560	12765.97	0.65	0	572	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2387	66.53	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	121741	N	N	0	N	N
11	20241230	150819	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12810	250	2	1.99	94252240	7385	33.06	12430	12940	12430	16320	8800	12560	12762.66	0.65	0	687	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2381	66.37	0.94	12	0.04	193.00	13650.00	18650	20241104	-31.31	11170	20240805	14.68	18650	-31.31	20241104	11170	14.68	20240805	18650	-31.31	20241104	11170	14.68	20240805	1.51	N	102460	500	92 억	121741	N	N	0	N	N
12	20241230	140818	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12710	150	2	1.19	72101750	5645	25.27	12430	12940	12430	16320	8800	12560	12772.67	0.65	0	25	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2362	65.85	0.93	12	0.03	193.00	13650.00	18650	20241104	-31.85	11170	20240805	13.79	18650	-31.85	20241104	11170	13.79	20240805	18650	-31.85	20241104	11170	13.79	20240805	1.51	N	102460	500	92 억	121741	N	N	0	N	N
13	20241230	130818	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12780	220	2	1.75	61479600	4810	21.53	12430	12940	12430	16320	8800	12560	12781.62	0.65	0	125	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2375	66.22	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.47	11170	20240805	14.41	18650	-31.47	20241104	11170	14.41	20240805	18650	-31.47	20241104	11170	14.41	20240805	1.51	N	102460	500	92 억	121741	N	N	0	N	N
14	20241230	120816	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12840	280	2	2.23	58679460	4591	20.55	12430	12940	12430	16320	8800	12560	12781.41	0.65	0	126	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2387	66.53	0.94	12	0.02	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.51	N	102460	500	92 억	121741	N	N	0	N	N
15	20241230	110817	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12820	260	2	2.07	53393490	4179	18.71	12430	12940	12430	16320	8800	12560	12776.62	0.65	0	293	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2383	66.42	0.94	12	0.02	193.00	13650.00	18650	20241104	-31.26	11170	20240805	14.77	18650	-31.26	20241104	11170	14.77	20240805	18650	-31.26	20241104	11170	14.77	20240805	1.51	N	102460	500	92 억	121741	N	N	0	N	N
16	20241230	100817	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12790	230	2	1.83	42718010	3346	14.98	12430	12940	12430	16320	8800	12560	12766.89	0.65	0	-92	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2377	66.27	0.94	12	0.02	193.00	13650.00	18650	20241104	-31.42	11170	20240805	14.50	18650	-31.42	20241104	11170	14.50	20240805	18650	-31.42	20241104	11170	14.50	20240805	1.51	N	102460	500	92 억	121741	N	N	0	N	N
17	20241230	090819	55	60.00	KOSPI	제약	N	N	N	Y	60	N	12750	190	2	1.51	20341820	1596	7.15	12430	12780	12430	16320	8800	12560	12745.50	0.65	0	-1268	12946	12752	12576	12382	12206	12665	12295	93	3760	500	9290	10	1	18586811	2370	66.06	0.93	12	0.01	193.00	13650.00	18650	20241104	-31.64	11170	20240805	14.15	18650	-31.64	20241104	11170	14.15	20240805	18650	-31.64	20241104	11170	14.15	20240805	1.51	N	102460	500	92 억	121741	N	N	0	N	N
18	20241227	160814	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12560	-220	5	-1.72	278428990	22184	93.52	12600	12770	12400	16610	8950	12780	12550.89	0.68	0	-3052	13146	12962	12866	12682	12586	12915	12635	93	3830	500	9450	10	1	18586811	2335	65.08	0.92	12	0.12	193.00	13650.00	18650	20241104	-32.65	11170	20240805	12.44	18650	-32.65	20241104	11170	12.44	20240805	18650	-32.65	20241104	11170	12.44	20240805	1.52	N	102460	500	92 억	125819	N	N	0	N	N
19	20241227	150813	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12580	-200	5	-1.56	261271390	20818	87.76	12600	12770	12400	16610	8950	12780	12550.26	0.68	0	-2829	13146	12962	12866	12682	12586	12915	12635	93	3830	500	9450	10	1	18586811	2338	65.18	0.92	12	0.11	193.00	13650.00	18650	20241104	-32.55	11170	20240805	12.62	18650	-32.55	20241104	11170	12.62	20240805	18650	-32.55	20241104	11170	12.62	20240805	1.52	N	102460	500	92 억	125819	N	N	0	N	N
20	20241227	140815	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12510	-270	5	-2.11	233902110	18638	78.57	12600	12770	12400	16610	8950	12780	12549.74	0.68	0	-2921	13146	12962	12866	12682	12586	12915	12635	93	3830	500	9450	10	1	18586811	2325	64.82	0.92	12	0.10	193.00	13650.00	18650	20241104	-32.92	11170	20240805	12.00	18650	-32.92	20241104	11170	12.00	20240805	18650	-32.92	20241104	11170	12.00	20240805	1.52	N	102460	500	92 억	125819	N	N	0	N	N
21	20241227	130815	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12480	-300	5	-2.35	208312450	16595	69.96	12600	12770	12400	16610	8950	12780	12552.72	0.68	0	-2930	13146	12962	12866	12682	12586	12915	12635	93	3830	500	9450	10	1	18586811	2320	64.66	0.91	12	0.09	193.00	13650.00	18650	20241104	-33.08	11170	20240805	11.73	18650	-33.08	20241104	11170	11.73	20240805	18650	-33.08	20241104	11170	11.73	20240805	1.52	N	102460	500	92 억	125819	N	N	0	N	N
22	20241227	120816	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12470	-310	5	-2.43	152371160	12097	51.00	12600	12770	12450	16610	8950	12780	12595.78	0.68	0	-2355	13146	12962	12866	12682	12586	12915	12635	93	3830	500	9450	10	1	18586811	2318	64.61	0.91	12	0.07	193.00	13650.00	18650	20241104	-33.14	11170	20240805	11.64	18650	-33.14	20241104	11170	11.64	20240805	18650	-33.14	20241104	11170	11.64	20240805	1.52	N	102460	500	92 억	125819	N	N	0	N	N
23	20241227	110813	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12530	-250	5	-1.96	97577600	7714	32.52	12600	12770	12530	16610	8950	12780	12649.42	0.68	0	-1515	13146	12962	12866	12682	12586	12915	12635	93	3830	500	9450	10	1	18586811	2329	64.92	0.92	12	0.04	193.00	13650.00	18650	20241104	-32.82	11170	20240805	12.18	18650	-32.82	20241104	11170	12.18	20240805	18650	-32.82	20241104	11170	12.18	20240805	1.52	N	102460	500	92 억	125819	N	N	0	N	N
24	20241227	100812	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12720	-60	5	-0.47	50073280	3947	16.64	12600	12740	12600	16610	8950	12780	12686.41	0.68	0	-612	13146	12962	12866	12682	12586	12915	12635	93	3830	500	9450	10	1	18586811	2364	65.91	0.93	12	0.02	193.00	13650.00	18650	20241104	-31.80	11170	20240805	13.88	18650	-31.80	20241104	11170	13.88	20240805	18650	-31.80	20241104	11170	13.88	20240805	1.52	N	102460	500	92 억	125819	N	N	0	N	N
25	20241227	090817	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12600	-180	5	-1.41	2912160	231	0.97	12600	12610	12600	16610	8950	12780	12606.75	0.68	0	-67	13146	12962	12866	12682	12586	12915	12635	93	3830	500	9450	10	1	18586811	2342	65.28	0.92	12	0.00	193.00	13650.00	18650	20241104	-32.44	11170	20240805	12.80	18650	-32.44	20241104	11170	12.80	20240805	18650	-32.44	20241104	11170	12.80	20240805	1.52	N	102460	500	92 억	125819	N	N	0	N	N
26	20241226	160810	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12780	-140	5	-1.08	305502940	23708	449.10	12930	13050	12770	16790	9050	12920	12886.07	0.65	0	5273	13013	12966	12903	12856	12793	12990	12880	93	3870	500	9560	10	1	18586811	2375	66.22	0.94	12	0.13	193.00	13650.00	18650	20241104	-31.47	11170	20240805	14.41	18650	-31.47	20241104	11170	14.41	20240805	18650	-31.47	20241104	11170	14.41	20240805	1.52	N	102460	500	92 억	121069	N	N	1	N	N
27	20241226	150806	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12800	-120	5	-0.93	298278630	23143	438.40	12930	13050	12770	16790	9050	12920	12888.50	0.65	0	5602	13013	12966	12903	12856	12793	12990	12880	93	3870	500	9560	10	1	18586811	2379	66.32	0.94	12	0.12	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	18650	-31.37	20241104	11170	14.59	20240805	18650	-31.37	20241104	11170	14.59	20240805	1.52	N	102460	500	92 억	121069	N	N	1	N	N
28	20241226	140806	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12820	-100	5	-0.77	280640040	21765	412.29	12930	13050	12770	16790	9050	12920	12894.10	0.65	0	6135	13013	12966	12903	12856	12793	12990	12880	93	3870	500	9560	10	1	18586811	2383	66.42	0.94	12	0.12	193.00	13650.00	18650	20241104	-31.26	11170	20240805	14.77	18650	-31.26	20241104	11170	14.77	20240805	18650	-31.26	20241104	11170	14.77	20240805	1.52	N	102460	500	92 억	121069	N	N	1	N	N
29	20241226	130808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12890	-30	5	-0.23	261322460	20259	383.77	12930	13050	12770	16790	9050	12920	12899.08	0.65	0	6228	13013	12966	12903	12856	12793	12990	12880	93	3870	500	9560	10	1	18586811	2396	66.79	0.94	12	0.11	193.00	13650.00	18650	20241104	-30.88	11170	20240805	15.40	18650	-30.88	20241104	11170	15.40	20240805	18650	-30.88	20241104	11170	15.40	20240805	1.52	N	102460	500	92 억	121069	N	N	1	N	N
30	20241226	120805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12830	-90	5	-0.70	254555140	19732	373.78	12930	13050	12770	16790	9050	12920	12900.63	0.65	0	6138	13013	12966	12903	12856	12793	12990	12880	93	3870	500	9560	10	1	18586811	2385	66.48	0.94	12	0.11	193.00	13650.00	18650	20241104	-31.21	11170	20240805	14.86	18650	-31.21	20241104	11170	14.86	20240805	18650	-31.21	20241104	11170	14.86	20240805	1.52	N	102460	500	92 억	121069	N	N	1	N	N
31	20241226	110805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12870	-50	5	-0.39	200082350	15495	293.52	12930	13050	12770	16790	9050	12920	12912.70	0.65	0	3680	13013	12966	12903	12856	12793	12990	12880	93	3870	500	9560	10	1	18586811	2392	66.68	0.94	12	0.08	193.00	13650.00	18650	20241104	-30.99	11170	20240805	15.22	18650	-30.99	20241104	11170	15.22	20240805	18650	-30.99	20241104	11170	15.22	20240805	1.52	N	102460	500	92 억	121069	N	N	1	N	N
32	20241226	100807	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12960	40	2	0.31	174085760	13485	255.45	12930	13050	12770	16790	9050	12920	12909.59	0.65	0	4353	13013	12966	12903	12856	12793	12990	12880	93	3870	500	9560	10	1	18586811	2409	67.15	0.95	12	0.07	193.00	13650.00	18650	20241104	-30.51	11170	20240805	16.03	18650	-30.51	20241104	11170	16.03	20240805	18650	-30.51	20241104	11170	16.03	20240805	1.52	N	102460	500	92 억	121069	N	N	1	N	N
33	20241226	090808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13000	80	2	0.62	14123370	1091	20.67	12930	13000	12860	16790	9050	12920	12945.34	0.65	0	168	13013	12966	12903	12856	12793	12990	12880	93	3870	500	9560	10	1	18586811	2416	67.36	0.95	12	0.01	193.00	13650.00	18650	20241104	-30.29	11170	20240805	16.38	18650	-30.29	20241104	11170	16.38	20240805	18650	-30.29	20241104	11170	16.38	20240805	1.52	N	102460	500	92 억	121069	N	N	1	N	N
34	20241224	160807	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12920	40	2	0.31	67975810	5279	65.63	12850	12950	12840	16740	9020	12880	12876.64	0.65	0	-41	13153	13016	12833	12696	12513	13085	12765	93	3860	500	9530	10	1	18586811	2401	66.94	0.95	12	0.03	193.00	13650.00	18650	20241104	-30.72	11170	20240805	15.67	18650	-30.72	20241104	11170	15.67	20240805	18650	-30.72	20241104	11170	15.67	20240805	1.50	N	102460	500	92 억	120914	N	N	1	N	N
35	20241224	150806	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12940	60	2	0.47	66399690	5157	64.11	12850	12950	12840	16740	9020	12880	12875.64	0.65	0	-4	13153	13016	12833	12696	12513	13085	12765	93	3860	500	9530	10	1	18586811	2405	67.05	0.95	12	0.03	193.00	13650.00	18650	20241104	-30.62	11170	20240805	15.85	18650	-30.62	20241104	11170	15.85	20240805	18650	-30.62	20241104	11170	15.85	20240805	1.50	N	102460	500	92 억	120914	N	N	19	N	N
36	20241224	140804	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12950	70	2	0.54	60971870	4737	58.89	12850	12950	12840	16740	9020	12880	12871.41	0.65	0	11	13153	13016	12833	12696	12513	13085	12765	93	3860	500	9530	10	1	18586811	2407	67.10	0.95	12	0.03	193.00	13650.00	18650	20241104	-30.56	11170	20240805	15.94	18650	-30.56	20241104	11170	15.94	20240805	18650	-30.56	20241104	11170	15.94	20240805	1.50	N	102460	500	92 억	120914	N	N	19	N	N
37	20241224	130807	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12890	10	2	0.08	40022360	3112	38.69	12850	12950	12840	16740	9020	12880	12860.66	0.65	0	-169	13153	13016	12833	12696	12513	13085	12765	93	3860	500	9530	10	1	18586811	2396	66.79	0.94	12	0.02	193.00	13650.00	18650	20241104	-30.88	11170	20240805	15.40	18650	-30.88	20241104	11170	15.40	20240805	18650	-30.88	20241104	11170	15.40	20240805	1.50	N	102460	500	92 억	120914	N	N	19	N	N
38	20241224	120805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12880	0	3	0.00	38103090	2963	36.83	12850	12950	12840	16740	9020	12880	12859.63	0.65	0	-169	13153	13016	12833	12696	12513	13085	12765	93	3860	500	9530	10	1	18586811	2394	66.74	0.94	12	0.02	193.00	13650.00	18650	20241104	-30.94	11170	20240805	15.31	18650	-30.94	20241104	11170	15.31	20240805	18650	-30.94	20241104	11170	15.31	20240805	1.50	N	102460	500	92 억	120914	N	N	19	N	N
39	20241224	110808	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12860	-20	5	-0.16	33203060	2582	32.10	12850	12950	12840	16740	9020	12880	12859.43	0.65	0	-108	13153	13016	12833	12696	12513	13085	12765	93	3860	500	9530	10	1	18586811	2390	66.63	0.94	12	0.01	193.00	13650.00	18650	20241104	-31.05	11170	20240805	15.13	18650	-31.05	20241104	11170	15.13	20240805	18650	-31.05	20241104	11170	15.13	20240805	1.50	N	102460	500	92 억	120914	N	N	19	N	N
40	20241224	100806	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12840	-40	5	-0.31	23561160	1832	22.77	12850	12950	12840	16740	9020	12880	12860.90	0.65	0	-553	13153	13016	12833	12696	12513	13085	12765	93	3860	500	9530	10	1	18586811	2387	66.53	0.94	12	0.01	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.50	N	102460	500	92 억	120914	N	N	19	N	N
41	20241224	090809	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12850	-30	5	-0.23	5141800	400	4.97	12850	12890	12850	16740	9020	12880	12854.50	0.65	0	211	13153	13016	12833	12696	12513	13085	12765	93	3860	500	9530	10	1	18586811	2388	66.58	0.94	12	0.00	193.00	13650.00	18650	20241104	-31.10	11170	20240805	15.04	18650	-31.10	20241104	11170	15.04	20240805	18650	-31.10	20241104	11170	15.04	20240805	1.50	N	102460	500	92 억	120914	N	N	19	N	N
42	20241223	160800	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12880	120	2	0.94	102419570	7982	48.33	12650	12970	12650	16580	8940	12760	12831.30	0.64	0	915	13106	12932	12756	12582	12406	12845	12495	93	3820	500	9440	10	1	18586811	2394	66.74	0.94	12	0.04	193.00	13650.00	18650	20241104	-30.94	11170	20240805	15.31	18650	-30.94	20241104	11170	15.31	20240805	18650	-30.94	20241104	11170	15.31	20240805	1.50	N	102460	500	92 억	119809	N	N	19	N	N
43	20241223	150805	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12880	120	2	0.94	95173910	7419	44.92	12650	12970	12650	16580	8940	12760	12828.40	0.64	0	1061	13106	12932	12756	12582	12406	12845	12495	93	3820	500	9440	10	1	18586811	2394	66.74	0.94	12	0.04	193.00	13650.00	18650	20241104	-30.94	11170	20240805	15.31	18650	-30.94	20241104	11170	15.31	20240805	18650	-30.94	20241104	11170	15.31	20240805	1.50	N	102460	500	92 억	119809	N	N	3	N	N
44	20241223	140759	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12940	180	2	1.41	84013050	6555	39.69	12650	12970	12650	16580	8940	12760	12816.64	0.64	0	978	13106	12932	12756	12582	12406	12845	12495	93	3820	500	9440	10	1	18586811	2405	67.05	0.95	12	0.04	193.00	13650.00	18650	20241104	-30.62	11170	20240805	15.85	18650	-30.62	20241104	11170	15.85	20240805	18650	-30.62	20241104	11170	15.85	20240805	1.50	N	102460	500	92 억	119809	N	N	3	N	N
45	20241223	130759	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12800	40	2	0.31	76053100	5936	35.94	12650	12920	12650	16580	8940	12760	12812.18	0.64	0	685	13106	12932	12756	12582	12406	12845	12495	93	3820	500	9440	10	1	18586811	2379	66.32	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	18650	-31.37	20241104	11170	14.59	20240805	18650	-31.37	20241104	11170	14.59	20240805	1.50	N	102460	500	92 억	119809	N	N	3	N	N
46	20241223	120801	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12800	40	2	0.31	72304200	5643	34.16	12650	12920	12650	16580	8940	12760	12813.08	0.64	0	650	13106	12932	12756	12582	12406	12845	12495	93	3820	500	9440	10	1	18586811	2379	66.32	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	18650	-31.37	20241104	11170	14.59	20240805	18650	-31.37	20241104	11170	14.59	20240805	1.50	N	102460	500	92 억	119809	N	N	3	N	N
47	20241223	110800	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12920	160	2	1.25	58553580	4571	27.67	12650	12920	12650	16580	8940	12760	12809.80	0.64	0	600	13106	12932	12756	12582	12406	12845	12495	93	3820	500	9440	10	1	18586811	2401	66.94	0.95	12	0.02	193.00	13650.00	18650	20241104	-30.72	11170	20240805	15.67	18650	-30.72	20241104	11170	15.67	20240805	18650	-30.72	20241104	11170	15.67	20240805	1.50	N	102460	500	92 억	119809	N	N	3	N	N
48	20241223	100754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12830	70	2	0.55	30007530	2352	14.24	12650	12900	12650	16580	8940	12760	12758.30	0.64	0	295	13106	12932	12756	12582	12406	12845	12495	93	3820	500	9440	10	1	18586811	2385	66.48	0.94	12	0.01	193.00	13650.00	18650	20241104	-31.21	11170	20240805	14.86	18650	-31.21	20241104	11170	14.86	20240805	18650	-31.21	20241104	11170	14.86	20240805	1.50	N	102460	500	92 억	119809	N	N	3	N	N
49	20241223	090759	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12800	40	2	0.31	6815550	537	3.25	12650	12900	12650	16580	8940	12760	12691.90	0.64	0	-44	13106	12932	12756	12582	12406	12845	12495	93	3820	500	9440	10	1	18586811	2379	66.32	0.94	12	0.00	193.00	13650.00	18650	20241104	-31.37	11170	20240805	14.59	18650	-31.37	20241104	11170	14.59	20240805	18650	-31.37	20241104	11170	14.59	20240805	1.50	N	102460	500	92 억	119809	N	N	3	N	N
50	20241220	160755	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12760	-180	5	-1.39	209829310	16512	75.02	12810	12930	12580	16820	9060	12940	12707.67	0.67	0	-3290	13506	13222	12996	12712	12486	13365	12855	93	3880	500	9570	10	1	18586811	2372	66.11	0.93	12	0.09	193.00	13650.00	18650	20241104	-31.58	11170	20240805	14.23	18650	-31.58	20241104	11170	14.23	20240805	18650	-31.58	20241104	11170	14.23	20240805	1.51	N	102460	500	92 억	123941	N	N	3	N	N
51	20241220	150759	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12590	-350	5	-2.70	198411820	15612	70.93	12810	12930	12590	16820	9060	12940	12708.93	0.67	0	-3520	13506	13222	12996	12712	12486	13365	12855	93	3880	500	9570	10	1	18586811	2340	65.23	0.92	12	0.08	193.00	13650.00	18650	20241104	-32.49	11170	20240805	12.71	18650	-32.49	20241104	11170	12.71	20240805	18650	-32.49	20241104	11170	12.71	20240805	1.51	N	102460	500	92 억	123941	N	N	0	N	N
52	20241220	140756	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12680	-260	5	-2.01	159987950	12570	57.11	12810	12930	12630	16820	9060	12940	12727.76	0.67	0	-1926	13506	13222	12996	12712	12486	13365	12855	93	3880	500	9570	10	1	18586811	2357	65.70	0.93	12	0.07	193.00	13650.00	18650	20241104	-32.01	11170	20240805	13.52	18650	-32.01	20241104	11170	13.52	20240805	18650	-32.01	20241104	11170	13.52	20240805	1.51	N	102460	500	92 억	123941	N	N	0	N	N
53	20241220	130755	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12670	-270	5	-2.09	144603380	11355	51.59	12810	12930	12630	16820	9060	12940	12734.78	0.67	0	-1188	13506	13222	12996	12712	12486	13365	12855	93	3880	500	9570	10	1	18586811	2355	65.65	0.93	12	0.06	193.00	13650.00	18650	20241104	-32.06	11170	20240805	13.43	18650	-32.06	20241104	11170	13.43	20240805	18650	-32.06	20241104	11170	13.43	20240805	1.51	N	102460	500	92 억	123941	N	N	0	N	N
54	20241220	120755	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12700	-240	5	-1.85	124367650	9759	44.34	12810	12930	12630	16820	9060	12940	12743.89	0.67	0	-1251	13506	13222	12996	12712	12486	13365	12855	93	3880	500	9570	10	1	18586811	2361	65.80	0.93	12	0.05	193.00	13650.00	18650	20241104	-31.90	11170	20240805	13.70	18650	-31.90	20241104	11170	13.70	20240805	18650	-31.90	20241104	11170	13.70	20240805	1.51	N	102460	500	92 억	123941	N	N	0	N	N
55	20241220	110755	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12750	-190	5	-1.47	112185280	8803	39.99	12810	12930	12630	16820	9060	12940	12743.98	0.67	0	-1051	13506	13222	12996	12712	12486	13365	12855	93	3880	500	9570	10	1	18586811	2370	66.06	0.93	12	0.05	193.00	13650.00	18650	20241104	-31.64	11170	20240805	14.15	18650	-31.64	20241104	11170	14.15	20240805	18650	-31.64	20241104	11170	14.15	20240805	1.51	N	102460	500	92 억	123941	N	N	0	N	N
56	20241220	100756	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12810	-130	5	-1.00	73895630	5802	26.36	12810	12930	12630	16820	9060	12940	12736.23	0.67	0	-2243	13506	13222	12996	12712	12486	13365	12855	93	3880	500	9570	10	1	18586811	2381	66.37	0.94	12	0.03	193.00	13650.00	18650	20241104	-31.31	11170	20240805	14.68	18650	-31.31	20241104	11170	14.68	20240805	18650	-31.31	20241104	11170	14.68	20240805	1.51	N	102460	500	92 억	123941	N	N	0	N	N
57	20241220	090757	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12810	-130	5	-1.00	5275110	411	1.87	12810	12930	12810	16820	9060	12940	12834.82	0.67	0	-178	13506	13222	12996	12712	12486	13365	12855	93	3880	500	9570	10	1	18586811	2381	66.37	0.94	12	0.00	193.00	13650.00	18650	20241104	-31.31	11170	20240805	14.68	18650	-31.31	20241104	11170	14.68	20240805	18650	-31.31	20241104	11170	14.68	20240805	1.51	N	102460	500	92 억	123941	N	N	0	N	N
58	20241219	160754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12940	-370	5	-2.78	285140060	22004	149.11	12800	13280	12770	17300	9320	13310	12958.65	0.67	0	-80	13736	13522	13346	13132	12956	13435	13045	93	3990	500	9840	10	1	18586811	2405	67.05	0.95	12	0.12	193.00	13650.00	18650	20241104	-30.62	11170	20240805	15.85	18650	-30.62	20241104	11170	15.85	20240805	18650	-30.62	20241104	11170	15.85	20240805	1.50	N	102460	500	92 억	123902	N	N	14	N	N
59	20241219	150752	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12940	-370	5	-2.78	274226790	21161	143.40	12800	13280	12770	17300	9320	13310	12959.07	0.67	0	523	13736	13522	13346	13132	12956	13435	13045	93	3990	500	9840	10	1	18586811	2405	67.05	0.95	12	0.11	193.00	13650.00	18650	20241104	-30.62	11170	20240805	15.85	18650	-30.62	20241104	11170	15.85	20240805	18650	-30.62	20241104	11170	15.85	20240805	1.50	N	102460	500	92 억	123902	N	N	14	N	N
60	20241219	140754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12980	-330	5	-2.48	242976670	18755	127.09	12800	13280	12770	17300	9320	13310	12955.30	0.67	0	1647	13736	13522	13346	13132	12956	13435	13045	93	3990	500	9840	10	1	18586811	2413	67.25	0.95	12	0.10	193.00	13650.00	18650	20241104	-30.40	11170	20240805	16.20	18650	-30.40	20241104	11170	16.20	20240805	18650	-30.40	20241104	11170	16.20	20240805	1.50	N	102460	500	92 억	123902	N	N	14	N	N
61	20241219	130752	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12960	-350	5	-2.63	229029240	17681	119.81	12800	13280	12770	17300	9320	13310	12953.41	0.67	0	1728	13736	13522	13346	13132	12956	13435	13045	93	3990	500	9840	10	1	18586811	2409	67.15	0.95	12	0.10	193.00	13650.00	18650	20241104	-30.51	11170	20240805	16.03	18650	-30.51	20241104	11170	16.03	20240805	18650	-30.51	20241104	11170	16.03	20240805	1.50	N	102460	500	92 억	123902	N	N	14	N	N
62	20241219	120755	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12970	-340	5	-2.55	216928540	16748	113.49	12800	13280	12770	17300	9320	13310	12952.50	0.67	0	2206	13736	13522	13346	13132	12956	13435	13045	93	3990	500	9840	10	1	18586811	2411	67.20	0.95	12	0.09	193.00	13650.00	18650	20241104	-30.46	11170	20240805	16.11	18650	-30.46	20241104	11170	16.11	20240805	18650	-30.46	20241104	11170	16.11	20240805	1.50	N	102460	500	92 억	123902	N	N	14	N	N
63	20241219	110753	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12990	-320	5	-2.40	195193490	15070	102.12	12800	13280	12770	17300	9320	13310	12952.45	0.67	0	1906	13736	13522	13346	13132	12956	13435	13045	93	3990	500	9840	10	1	18586811	2414	67.31	0.95	12	0.08	193.00	13650.00	18650	20241104	-30.35	11170	20240805	16.29	18650	-30.35	20241104	11170	16.29	20240805	18650	-30.35	20241104	11170	16.29	20240805	1.50	N	102460	500	92 억	123902	N	N	14	N	N
64	20241219	100744	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13000	-310	5	-2.33	128665740	9934	67.32	12800	13280	12770	17300	9320	13310	12952.06	0.67	0	2733	13736	13522	13346	13132	12956	13435	13045	93	3990	500	9840	10	1	18586811	2416	67.36	0.95	12	0.05	193.00	13650.00	18650	20241104	-30.29	11170	20240805	16.38	18650	-30.29	20241104	11170	16.38	20240805	18650	-30.29	20241104	11170	16.38	20240805	1.50	N	102460	500	92 억	123902	N	N	14	N	N
65	20241219	090754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13250	-60	5	-0.45	57895170	4506	30.53	12800	13280	12770	17300	9320	13310	12848.46	0.67	0	2505	13736	13522	13346	13132	12956	13435	13045	93	3990	500	9840	10	1	18586811	2463	68.65	0.97	12	0.02	193.00	13650.00	18650	20241104	-28.95	11170	20240805	18.62	18650	-28.95	20241104	11170	18.62	20240805	18650	-28.95	20241104	11170	18.62	20240805	1.50	N	102460	500	92 억	123902	N	N	14	N	N
66	20241218	160749	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13310	-110	5	-0.82	195455290	14757	84.53	13560	13560	13170	17440	9400	13420	13243.73	0.70	0	-5520	13726	13572	13426	13272	13126	13500	13200	93	4020	500	9930	10	1	18586811	2474	68.96	0.98	12	0.08	193.00	13650.00	18650	20241104	-28.63	11170	20240805	19.16	18650	-28.63	20241104	11170	19.16	20240805	18650	-28.63	20241104	11170	19.16	20240805	1.51	N	102460	500	92 억	129479	N	N	14	N	N
67	20241218	150753	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13260	-160	5	-1.19	186865560	14109	80.82	13560	13560	13170	17440	9400	13420	13243.17	0.70	0	-5445	13726	13572	13426	13272	13126	13500	13200	93	4020	500	9930	10	1	18586811	2465	68.70	0.97	12	0.08	193.00	13650.00	18650	20241104	-28.90	11170	20240805	18.71	18650	-28.90	20241104	11170	18.71	20240805	18650	-28.90	20241104	11170	18.71	20240805	1.51	N	102460	500	92 억	129479	N	N	0	N	N
68	20241218	140751	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13210	-210	5	-1.56	184376470	13921	79.74	13560	13560	13170	17440	9400	13420	13243.21	0.70	0	-5533	13726	13572	13426	13272	13126	13500	13200	93	4020	500	9930	10	1	18586811	2455	68.45	0.97	12	0.07	193.00	13650.00	18650	20241104	-29.17	11170	20240805	18.26	18650	-29.17	20241104	11170	18.26	20240805	18650	-29.17	20241104	11170	18.26	20240805	1.51	N	102460	500	92 억	129479	N	N	0	N	N
69	20241218	130753	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13250	-170	5	-1.27	162923150	12295	70.43	13560	13560	13180	17440	9400	13420	13249.79	0.70	0	-5563	13726	13572	13426	13272	13126	13500	13200	93	4020	500	9930	10	1	18586811	2463	68.65	0.97	12	0.07	193.00	13650.00	18650	20241104	-28.95	11170	20240805	18.62	18650	-28.95	20241104	11170	18.62	20240805	18650	-28.95	20241104	11170	18.62	20240805	1.51	N	102460	500	92 억	129479	N	N	0	N	N
70	20241218	120744	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13220	-200	5	-1.49	114033800	8596	49.24	13560	13560	13190	17440	9400	13420	13264.10	0.70	0	-5109	13726	13572	13426	13272	13126	13500	13200	93	4020	500	9930	10	1	18586811	2457	68.50	0.97	12	0.05	193.00	13650.00	18650	20241104	-29.12	11170	20240805	18.35	18650	-29.12	20241104	11170	18.35	20240805	18650	-29.12	20241104	11170	18.35	20240805	1.51	N	102460	500	92 억	129479	N	N	0	N	N
71	20241218	110751	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13190	-230	5	-1.71	110691830	8343	47.79	13560	13560	13190	17440	9400	13420	13265.78	0.70	0	-5315	13726	13572	13426	13272	13126	13500	13200	93	4020	500	9930	10	1	18586811	2452	68.34	0.97	12	0.04	193.00	13650.00	18650	20241104	-29.28	11170	20240805	18.08	18650	-29.28	20241104	11170	18.08	20240805	18650	-29.28	20241104	11170	18.08	20240805	1.51	N	102460	500	92 억	129479	N	N	0	N	N
72	20241218	100752	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13270	-150	5	-1.12	70016820	5268	30.18	13560	13560	13200	17440	9400	13420	13288.47	0.70	0	-3894	13726	13572	13426	13272	13126	13500	13200	93	4020	500	9930	10	1	18586811	2466	68.76	0.97	12	0.03	193.00	13650.00	18650	20241104	-28.85	11170	20240805	18.80	18650	-28.85	20241104	11170	18.80	20240805	18650	-28.85	20241104	11170	18.80	20240805	1.51	N	102460	500	92 억	129479	N	N	0	N	N
73	20241218	090754	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13400	-20	5	-0.15	5001210	373	2.14	13560	13560	13390	17440	9400	13420	13403.70	0.70	0	-229	13726	13572	13426	13272	13126	13500	13200	93	4020	500	9930	10	1	18586811	2491	69.43	0.98	12	0.00	193.00	13650.00	18650	20241104	-28.15	11170	20240805	19.96	18650	-28.15	20241104	11170	19.96	20240805	18650	-28.15	20241104	11170	19.96	20240805	1.51	N	102460	500	92 억	129479	N	N	0	N	N
74	20241217	160748	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13420	-90	5	-0.67	233524340	17456	84.37	13580	13580	13280	17560	9460	13510	13377.88	0.68	0	706	13696	13602	13466	13372	13236	13535	13305	93	4050	500	9990	10	1	18586811	2494	69.53	0.98	12	0.09	193.00	13650.00	18650	20241104	-28.04	11170	20240805	20.14	18650	-28.04	20241104	11170	20.14	20240805	18650	-28.04	20241104	11170	20.14	20240805	1.50	N	102460	500	92 억	127180	N	N	0	N	N
75	20241217	150751	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13360	-150	5	-1.11	230551950	17234	83.30	13580	13580	13280	17560	9460	13510	13377.74	0.68	0	664	13696	13602	13466	13372	13236	13535	13305	93	4050	500	9990	10	1	18586811	2483	69.22	0.98	12	0.09	193.00	13650.00	18650	20241104	-28.36	11170	20240805	19.61	18650	-28.36	20241104	11170	19.61	20240805	18650	-28.36	20241104	11170	19.61	20240805	1.50	N	102460	500	92 억	127180	N	N	0	N	N
76	20241217	140744	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13420	-90	5	-0.67	187252210	13993	67.63	13580	13580	13280	17560	9460	13510	13381.85	0.68	0	663	13696	13602	13466	13372	13236	13535	13305	93	4050	500	9990	10	1	18586811	2494	69.53	0.98	12	0.08	193.00	13650.00	18650	20241104	-28.04	11170	20240805	20.14	18650	-28.04	20241104	11170	20.14	20240805	18650	-28.04	20241104	11170	20.14	20240805	1.50	N	102460	500	92 억	127180	N	N	0	N	N
77	20241217	130739	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13340	-170	5	-1.26	180746300	13508	65.29	13580	13580	13280	17560	9460	13510	13380.69	0.68	0	540	13696	13602	13466	13372	13236	13535	13305	93	4050	500	9990	10	1	18586811	2479	69.12	0.98	12	0.07	193.00	13650.00	18650	20241104	-28.47	11170	20240805	19.43	18650	-28.47	20241104	11170	19.43	20240805	18650	-28.47	20241104	11170	19.43	20240805	1.50	N	102460	500	92 억	127180	N	N	0	N	N
78	20241217	120731	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13380	-130	5	-0.96	135906520	10152	49.07	13580	13580	13280	17560	9460	13510	13387.17	0.68	0	320	13696	13602	13466	13372	13236	13535	13305	93	4050	500	9990	10	1	18586811	2487	69.33	0.98	12	0.05	193.00	13650.00	18650	20241104	-28.26	11170	20240805	19.79	18650	-28.26	20241104	11170	19.79	20240805	18650	-28.26	20241104	11170	19.79	20240805	1.50	N	102460	500	92 억	127180	N	N	0	N	N
79	20241217	110735	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13380	-130	5	-0.96	89572420	6685	32.31	13580	13580	13280	17560	9460	13510	13399.02	0.68	0	-473	13696	13602	13466	13372	13236	13535	13305	93	4050	500	9990	10	1	18586811	2487	69.33	0.98	12	0.04	193.00	13650.00	18650	20241104	-28.26	11170	20240805	19.79	18650	-28.26	20241104	11170	19.79	20240805	18650	-28.26	20241104	11170	19.79	20240805	1.50	N	102460	500	92 억	127180	N	N	0	N	N
80	20241217	100741	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13310	-200	5	-1.48	51060360	3807	18.40	13580	13580	13280	17560	9460	13510	13412.23	0.68	0	-1174	13696	13602	13466	13372	13236	13535	13305	93	4050	500	9990	10	1	18586811	2474	68.96	0.98	12	0.02	193.00	13650.00	18650	20241104	-28.63	11170	20240805	19.16	18650	-28.63	20241104	11170	19.16	20240805	18650	-28.63	20241104	11170	19.16	20240805	1.50	N	102460	500	92 억	127180	N	N	0	N	N
81	20241217	090749	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13280	-230	5	-1.70	8600810	639	3.09	13580	13580	13280	17560	9460	13510	13459.80	0.68	0	-506	13696	13602	13466	13372	13236	13535	13305	93	4050	500	9990	10	1	18586811	2468	68.81	0.97	12	0.00	193.00	13650.00	18650	20241104	-28.79	11170	20240805	18.89	18650	-28.79	20241104	11170	18.89	20240805	18650	-28.79	20241104	11170	18.89	20240805	1.50	N	102460	500	92 억	127180	N	N	0	N	N
82	20241216	160741	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13510	270	2	2.04	278381560	20689	71.50	13520	13560	13330	17210	9270	13240	13455.53	0.67	0	2167	13913	13576	13193	12856	12473	13745	13025	93	3970	500	9790	10	1	18586811	2511	70.00	0.99	12	0.11	193.00	13650.00	18650	20241104	-27.56	11170	20240805	20.95	18650	-27.56	20241104	11170	20.95	20240805	18650	-27.56	20241104	11170	20.95	20240805	1.51	N	102460	500	92 억	124924	N	N	19	N	N
83	20241216	150749	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13500	260	2	1.96	269714610	20047	69.28	13520	13560	13330	17210	9270	13240	13454.11	0.67	0	1989	13913	13576	13193	12856	12473	13745	13025	93	3970	500	9790	10	1	18586811	2509	69.95	0.99	12	0.11	193.00	13650.00	18650	20241104	-27.61	11170	20240805	20.86	18650	-27.61	20241104	11170	20.86	20240805	18650	-27.61	20241104	11170	20.86	20240805	1.51	N	102460	500	92 억	124924	N	N	19	N	N
84	20241216	140748	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13510	270	2	2.04	242792730	18054	62.39	13520	13560	13330	17210	9270	13240	13448.14	0.67	0	1977	13913	13576	13193	12856	12473	13745	13025	93	3970	500	9790	10	1	18586811	2511	70.00	0.99	12	0.10	193.00	13650.00	18650	20241104	-27.56	11170	20240805	20.95	18650	-27.56	20241104	11170	20.95	20240805	18650	-27.56	20241104	11170	20.95	20240805	1.51	N	102460	500	92 억	124924	N	N	19	N	N
85	20241216	130750	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13440	200	2	1.51	149582910	11147	38.52	13520	13520	13330	17210	9270	13240	13419.12	0.67	0	2171	13913	13576	13193	12856	12473	13745	13025	93	3970	500	9790	10	1	18586811	2498	69.64	0.98	12	0.06	193.00	13650.00	18650	20241104	-27.94	11170	20240805	20.32	18650	-27.94	20241104	11170	20.32	20240805	18650	-27.94	20241104	11170	20.32	20240805	1.51	N	102460	500	92 억	124924	N	N	19	N	N
86	20241216	120749	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13420	180	2	1.36	146012190	10881	37.60	13520	13520	13330	17210	9270	13240	13419.00	0.67	0	2172	13913	13576	13193	12856	12473	13745	13025	93	3970	500	9790	10	1	18586811	2494	69.53	0.98	12	0.06	193.00	13650.00	18650	20241104	-28.04	11170	20240805	20.14	18650	-28.04	20241104	11170	20.14	20240805	18650	-28.04	20241104	11170	20.14	20240805	1.51	N	102460	500	92 억	124924	N	N	19	N	N
87	20241216	110748	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13430	190	2	1.44	141394020	10537	36.41	13520	13520	13330	17210	9270	13240	13418.81	0.67	0	2193	13913	13576	13193	12856	12473	13745	13025	93	3970	500	9790	10	1	18586811	2496	69.59	0.98	12	0.06	193.00	13650.00	18650	20241104	-27.99	11170	20240805	20.23	18650	-27.99	20241104	11170	20.23	20240805	18650	-27.99	20241104	11170	20.23	20240805	1.51	N	102460	500	92 억	124924	N	N	19	N	N
88	20241216	100749	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13460	220	2	1.66	112197930	8361	28.89	13520	13520	13330	17210	9270	13240	13419.20	0.67	0	2462	13913	13576	13193	12856	12473	13745	13025	93	3970	500	9790	10	1	18586811	2502	69.74	0.99	12	0.04	193.00	13650.00	18650	20241104	-27.83	11170	20240805	20.50	18650	-27.83	20241104	11170	20.50	20240805	18650	-27.83	20241104	11170	20.50	20240805	1.51	N	102460	500	92 억	124924	N	N	19	N	N
89	20241216	090750	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13400	160	2	1.21	6481300	480	1.66	13520	13520	13400	17210	9270	13240	13502.71	0.67	0	-56	13913	13576	13193	12856	12473	13745	13025	93	3970	500	9790	10	1	18586811	2491	69.43	0.98	12	0.00	193.00	13650.00	18650	20241104	-28.15	11170	20240805	19.96	18650	-28.15	20241104	11170	19.96	20240805	18650	-28.15	20241104	11170	19.96	20240805	1.51	N	102460	500	92 억	124924	N	N	19	N	N
90	20241213	160742	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13240	230	2	1.77	382164000	28727	89.16	12980	13530	12810	16910	9110	13010	13303.30	0.66	0	3313	13383	13196	12983	12796	12583	13290	12890	93	3900	500	9620	10	1	18586811	2461	68.60	0.97	12	0.15	193.00	13650.00	18650	20241104	-29.01	11170	20240805	18.53	18650	-29.01	20241104	11170	18.53	20240805	18650	-29.01	20241104	11170	18.53	20240805	1.51	N	102460	500	92 억	121757	N	N	19	N	N
91	20241213	150747	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13330	320	2	2.46	357744760	26888	83.45	12980	13530	12810	16910	9110	13010	13305.00	0.66	0	3424	13383	13196	12983	12796	12583	13290	12890	93	3900	500	9620	10	1	18586811	2478	69.07	0.98	12	0.14	193.00	13650.00	18650	20241104	-28.53	11170	20240805	19.34	18650	-28.53	20241104	11170	19.34	20240805	18650	-28.53	20241104	11170	19.34	20240805	1.51	N	102460	500	92 억	121757	N	N	0	N	N
92	20241213	140747	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13340	330	2	2.54	342987260	25778	80.01	12980	13530	12810	16910	9110	13010	13305.43	0.66	0	3458	13383	13196	12983	12796	12583	13290	12890	93	3900	500	9620	10	1	18586811	2479	69.12	0.98	12	0.14	193.00	13650.00	18650	20241104	-28.47	11170	20240805	19.43	18650	-28.47	20241104	11170	19.43	20240805	18650	-28.47	20241104	11170	19.43	20240805	1.51	N	102460	500	92 억	121757	N	N	0	N	N
93	20241213	130747	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13500	490	2	3.77	288373920	21702	67.36	12980	13530	12810	16910	9110	13010	13287.90	0.66	0	4948	13383	13196	12983	12796	12583	13290	12890	93	3900	500	9620	10	1	18586811	2509	69.95	0.99	12	0.12	193.00	13650.00	18650	20241104	-27.61	11170	20240805	20.86	18650	-27.61	20241104	11170	20.86	20240805	18650	-27.61	20241104	11170	20.86	20240805	1.51	N	102460	500	92 억	121757	N	N	0	N	N
94	20241213	120748	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13500	490	2	3.77	211992890	16032	49.76	12980	13530	12810	16910	9110	13010	13223.11	0.66	0	6006	13383	13196	12983	12796	12583	13290	12890	93	3900	500	9620	10	1	18586811	2509	69.95	0.99	12	0.09	193.00	13650.00	18650	20241104	-27.61	11170	20240805	20.86	18650	-27.61	20241104	11170	20.86	20240805	18650	-27.61	20241104	11170	20.86	20240805	1.51	N	102460	500	92 억	121757	N	N	0	N	N
95	20241213	110746	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13230	220	2	1.69	130338680	9912	30.76	12980	13240	12810	16910	9110	13010	13149.58	0.66	0	4708	13383	13196	12983	12796	12583	13290	12890	93	3900	500	9620	10	1	18586811	2459	68.55	0.97	12	0.05	193.00	13650.00	18650	20241104	-29.06	11170	20240805	18.44	18650	-29.06	20241104	11170	18.44	20240805	18650	-29.06	20241104	11170	18.44	20240805	1.51	N	102460	500	92 억	121757	N	N	0	N	N
96	20241213	100738	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13190	180	2	1.38	94820470	7225	22.42	12980	13230	12810	16910	9110	13010	13123.94	0.66	0	3724	13383	13196	12983	12796	12583	13290	12890	93	3900	500	9620	10	1	18586811	2452	68.34	0.97	12	0.04	193.00	13650.00	18650	20241104	-29.28	11170	20240805	18.08	18650	-29.28	20241104	11170	18.08	20240805	18650	-29.28	20241104	11170	18.08	20240805	1.51	N	102460	500	92 억	121757	N	N	0	N	N
97	20241213	090747	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13090	80	2	0.61	1368730	105	0.33	12980	13090	12980	16910	9110	13010	13035.52	0.66	0	-48	13383	13196	12983	12796	12583	13290	12890	93	3900	500	9620	10	1	18586811	2433	67.82	0.96	12	0.00	193.00	13650.00	18650	20241104	-29.81	11170	20240805	17.19	18650	-29.81	20241104	11170	17.19	20240805	18650	-29.81	20241104	11170	17.19	20240805	1.51	N	102460	500	92 억	121757	N	N	0	N	N
98	20241212	160749	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13010	250	2	1.96	418846030	32220	123.43	12980	13170	12770	16580	8940	12760	12999.57	0.65	0	-945	13080	12920	12600	12440	12120	13000	12520	93	3820	500	9440	10	1	18586811	2418	67.41	0.95	12	0.17	193.00	13650.00	18650	20241104	-30.24	11170	20240805	16.47	18650	-30.24	20241104	11170	16.47	20240805	18650	-30.24	20241104	11170	16.47	20240805	1.51	N	102460	500	92 억	121360	N	N	0	N	N
99	20241212	150742	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13030	270	2	2.12	397944610	30616	117.29	12980	13170	12770	16580	8940	12760	12997.93	0.65	0	-1921	13080	12920	12600	12440	12120	13000	12520	93	3820	500	9440	10	1	18586811	2422	67.51	0.95	12	0.16	193.00	13650.00	18650	20241104	-30.13	11170	20240805	16.65	18650	-30.13	20241104	11170	16.65	20240805	18650	-30.13	20241104	11170	16.65	20240805	1.51	N	102460	500	92 억	121360	N	N	0	N	N
100	20241212	140741	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12990	230	2	1.80	363189880	27933	107.01	12980	13170	12770	16580	8940	12760	13002.18	0.65	0	-2385	13080	12920	12600	12440	12120	13000	12520	93	3820	500	9440	10	1	18586811	2414	67.31	0.95	12	0.15	193.00	13650.00	18650	20241104	-30.35	11170	20240805	16.29	18650	-30.35	20241104	11170	16.29	20240805	18650	-30.35	20241104	11170	16.29	20240805	1.51	N	102460	500	92 억	121360	N	N	0	N	N
101	20241212	130736	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13010	250	2	1.96	323336430	24857	95.23	12980	13170	12770	16580	8940	12760	13007.86	0.65	0	-2910	13080	12920	12600	12440	12120	13000	12520	93	3820	500	9440	10	1	18586811	2418	67.41	0.95	12	0.13	193.00	13650.00	18650	20241104	-30.24	11170	20240805	16.47	18650	-30.24	20241104	11170	16.47	20240805	18650	-30.24	20241104	11170	16.47	20240805	1.51	N	102460	500	92 억	121360	N	N	0	N	N
102	20241212	120726	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12930	170	2	1.33	289934050	22272	85.32	12980	13170	12770	16580	8940	12760	13017.87	0.65	0	-2190	13080	12920	12600	12440	12120	13000	12520	93	3820	500	9440	10	1	18586811	2403	66.99	0.95	12	0.12	193.00	13650.00	18650	20241104	-30.67	11170	20240805	15.76	18650	-30.67	20241104	11170	15.76	20240805	18650	-30.67	20241104	11170	15.76	20240805	1.51	N	102460	500	92 억	121360	N	N	0	N	N
103	20241212	110737	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13010	250	2	1.96	224959410	17260	66.12	12980	13170	12770	16580	8940	12760	13033.57	0.65	0	-1532	13080	12920	12600	12440	12120	13000	12520	93	3820	500	9440	10	1	18586811	2418	67.41	0.95	12	0.09	193.00	13650.00	18650	20241104	-30.24	11170	20240805	16.47	18650	-30.24	20241104	11170	16.47	20240805	18650	-30.24	20241104	11170	16.47	20240805	1.51	N	102460	500	92 억	121360	N	N	0	N	N
104	20241212	100736	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13040	280	2	2.19	142087510	10886	41.70	12980	13170	12770	16580	8940	12760	13052.32	0.65	0	1526	13080	12920	12600	12440	12120	13000	12520	93	3820	500	9440	10	1	18586811	2424	67.56	0.96	12	0.06	193.00	13650.00	18650	20241104	-30.08	11170	20240805	16.74	18650	-30.08	20241104	11170	16.74	20240805	18650	-30.08	20241104	11170	16.74	20240805	1.51	N	102460	500	92 억	121360	N	N	0	N	N
105	20241212	090742	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12940	180	2	1.41	5322620	411	1.57	12980	13000	12770	16580	8940	12760	12950.41	0.65	0	-224	13080	12920	12600	12440	12120	13000	12520	93	3820	500	9440	10	1	18586811	2405	67.05	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.62	11170	20240805	15.85	18650	-30.62	20241104	11170	15.85	20240805	18650	-30.62	20241104	11170	15.85	20240805	1.51	N	102460	500	92 억	121360	N	N	0	N	N
106	20241211	160735	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12760	460	2	3.74	328392550	26101	135.56	12280	12760	12280	15990	8610	12300	12581.61	0.62	0	4529	12780	12540	12110	11870	11440	12660	11990	93	3690	500	9100	10	1	18586811	2372	66.11	0.93	12	0.14	193.00	13650.00	18650	20241104	-31.58	11170	20240805	14.23	18650	-31.58	20241104	11170	14.23	20240805	18650	-31.58	20241104	11170	14.23	20240805	1.50	N	102460	500	92 억	115992	N	N	0	N	N
107	20241211	150650	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12760	460	2	3.74	307517340	24463	127.05	12280	12760	12280	15990	8610	12300	12570.71	0.62	0	4925	12780	12540	12110	11870	11440	12660	11990	93	3690	500	9100	10	1	18586811	2372	66.11	0.93	12	0.13	193.00	13650.00	18650	20241104	-31.58	11170	20240805	14.23	18650	-31.58	20241104	11170	14.23	20240805	18650	-31.58	20241104	11170	14.23	20240805	1.50	N	102460	500	92 억	115992	N	N	0	N	N
108	20241211	140741	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12570	270	2	2.20	224196190	17881	92.87	12280	12690	12280	15990	8610	12300	12538.24	0.62	0	4904	12780	12540	12110	11870	11440	12660	11990	93	3690	500	9100	10	1	18586811	2336	65.13	0.92	12	0.10	193.00	13650.00	18650	20241104	-32.60	11170	20240805	12.53	18650	-32.60	20241104	11170	12.53	20240805	18650	-32.60	20241104	11170	12.53	20240805	1.50	N	102460	500	92 억	115992	N	N	0	N	N
109	20241211	130743	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12590	290	2	2.36	201312420	16058	83.40	12280	12690	12280	15990	8610	12300	12536.58	0.62	0	5344	12780	12540	12110	11870	11440	12660	11990	93	3690	500	9100	10	1	18586811	2340	65.23	0.92	12	0.09	193.00	13650.00	18650	20241104	-32.49	11170	20240805	12.71	18650	-32.49	20241104	11170	12.71	20240805	18650	-32.49	20241104	11170	12.71	20240805	1.50	N	102460	500	92 억	115992	N	N	0	N	N
110	20241211	120744	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12490	190	2	1.54	165861750	13223	68.68	12280	12690	12280	15990	8610	12300	12543.43	0.62	0	3460	12780	12540	12110	11870	11440	12660	11990	93	3690	500	9100	10	1	18586811	2321	64.72	0.92	12	0.07	193.00	13650.00	18650	20241104	-33.03	11170	20240805	11.82	18650	-33.03	20241104	11170	11.82	20240805	18650	-33.03	20241104	11170	11.82	20240805	1.50	N	102460	500	92 억	115992	N	N	0	N	N
111	20241211	110741	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12470	170	2	1.38	144516000	11509	59.77	12280	12690	12280	15990	8610	12300	12556.78	0.62	0	2664	12780	12540	12110	11870	11440	12660	11990	93	3690	500	9100	10	1	18586811	2318	64.61	0.91	12	0.06	193.00	13650.00	18650	20241104	-33.14	11170	20240805	11.64	18650	-33.14	20241104	11170	11.64	20240805	18650	-33.14	20241104	11170	11.64	20240805	1.50	N	102460	500	92 억	115992	N	N	0	N	N
112	20241211	100743	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12520	220	2	1.79	115917430	9224	47.91	12280	12690	12280	15990	8610	12300	12566.94	0.62	0	4223	12780	12540	12110	11870	11440	12660	11990	93	3690	500	9100	10	1	18586811	2327	64.87	0.92	12	0.05	193.00	13650.00	18650	20241104	-32.87	11170	20240805	12.09	18650	-32.87	20241104	11170	12.09	20240805	18650	-32.87	20241104	11170	12.09	20240805	1.50	N	102460	500	92 억	115992	N	N	0	N	N
113	20241211	090746	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12420	120	2	0.98	1583100	128	0.66	12280	12420	12280	15990	8610	12300	12367.97	0.62	0	102	12780	12540	12110	11870	11440	12660	11990	93	3690	500	9100	10	1	18586811	2308	64.35	0.91	12	0.00	193.00	13650.00	18650	20241104	-33.40	11170	20240805	11.19	18650	-33.40	20241104	11170	11.19	20240805	18650	-33.40	20241104	11170	11.19	20240805	1.50	N	102460	500	92 억	115992	N	N	0	N	N
114	20241210	160736	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12300	480	2	4.06	233118160	19210	64.28	11680	12350	11680	15360	8280	11820	12135.25	0.59	0	4794	12513	12166	11983	11636	11453	12075	11545	93	3540	500	8740	10	1	18586811	2286	63.73	0.90	12	0.10	193.00	13650.00	18650	20241104	-34.05	11170	20240805	10.12	18650	-34.05	20241104	11170	10.12	20240805	18650	-34.05	20241104	11170	10.12	20240805	1.51	N	102460	500	92 억	109061	N	N	0	N	N
115	20241210	150737	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12330	510	2	4.31	228320260	18820	62.98	11680	12350	11680	15360	8280	11820	12131.79	0.59	0	4845	12513	12166	11983	11636	11453	12075	11545	93	3540	500	8740	10	1	18586811	2292	63.89	0.90	12	0.10	193.00	13650.00	18650	20241104	-33.89	11170	20240805	10.38	18650	-33.89	20241104	11170	10.38	20240805	18650	-33.89	20241104	11170	10.38	20240805	1.51	N	102460	500	92 억	109061	N	N	0	N	N
116	20241210	140738	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12270	450	2	3.81	205588960	16971	56.79	11680	12350	11680	15360	8280	11820	12114.13	0.59	0	4700	12513	12166	11983	11636	11453	12075	11545	93	3540	500	8740	10	1	18586811	2281	63.58	0.90	12	0.09	193.00	13650.00	18650	20241104	-34.21	11170	20240805	9.85	18650	-34.21	20241104	11170	9.85	20240805	18650	-34.21	20241104	11170	9.85	20240805	1.51	N	102460	500	92 억	109061	N	N	0	N	N
117	20241210	130737	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12280	460	2	3.89	193881890	16016	53.59	11680	12350	11680	15360	8280	11820	12105.51	0.59	0	4613	12513	12166	11983	11636	11453	12075	11545	93	3540	500	8740	10	1	18586811	2282	63.63	0.90	12	0.09	193.00	13650.00	18650	20241104	-34.16	11170	20240805	9.94	18650	-34.16	20241104	11170	9.94	20240805	18650	-34.16	20241104	11170	9.94	20240805	1.51	N	102460	500	92 억	109061	N	N	0	N	N
118	20241210	120737	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12240	420	2	3.55	134644000	11175	37.39	11680	12250	11680	15360	8280	11820	12048.68	0.59	0	4313	12513	12166	11983	11636	11453	12075	11545	93	3540	500	8740	10	1	18586811	2275	63.42	0.90	12	0.06	193.00	13650.00	18650	20241104	-34.37	11170	20240805	9.58	18650	-34.37	20241104	11170	9.58	20240805	18650	-34.37	20241104	11170	9.58	20240805	1.51	N	102460	500	92 억	109061	N	N	0	N	N
119	20241210	110736	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12190	370	2	3.13	121411910	10090	33.76	11680	12250	11680	15360	8280	11820	12032.89	0.59	0	4402	12513	12166	11983	11636	11453	12075	11545	93	3540	500	8740	10	1	18586811	2266	63.16	0.89	12	0.05	193.00	13650.00	18650	20241104	-34.64	11170	20240805	9.13	18650	-34.64	20241104	11170	9.13	20240805	18650	-34.64	20241104	11170	9.13	20240805	1.51	N	102460	500	92 억	109061	N	N	0	N	N
120	20241210	100737	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12230	410	2	3.47	104735690	8723	29.19	11680	12240	11680	15360	8280	11820	12006.84	0.59	0	4352	12513	12166	11983	11636	11453	12075	11545	93	3540	500	8740	10	1	18586811	2273	63.37	0.90	12	0.05	193.00	13650.00	18650	20241104	-34.42	11170	20240805	9.49	18650	-34.42	20241104	11170	9.49	20240805	18650	-34.42	20241104	11170	9.49	20240805	1.51	N	102460	500	92 억	109061	N	N	0	N	N
121	20241210	090741	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12030	210	2	1.78	55246050	4646	15.55	11680	12100	11680	15360	8280	11820	11891.10	0.59	0	2555	12513	12166	11983	11636	11453	12075	11545	93	3540	500	8740	10	1	18586811	2236	62.33	0.88	12	0.02	193.00	13650.00	18650	20241104	-35.50	11170	20240805	7.70	18650	-35.50	20241104	11170	7.70	20240805	18650	-35.50	20241104	11170	7.70	20240805	1.51	N	102460	500	92 억	109061	N	N	0	N	N
122	20241209	160734	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11820	-630	5	-5.06	352977130	29601	48.68	12330	12330	11800	16180	8720	12450	11924.56	0.64	0	-9593	12970	12710	12190	11930	11410	12840	12060	93	3730	500	9210	10	1	18586811	2197	61.24	0.87	12	0.16	193.00	13650.00	18650	20241104	-36.62	11170	20240805	5.82	18650	-36.62	20241104	11170	5.82	20240805	18650	-36.62	20241104	11170	5.82	20240805	1.56	N	102460	500	92 억	119074	N	N	0	N	N
123	20241209	150734	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11860	-590	5	-4.74	309734620	25945	42.67	12330	12330	11820	16180	8720	12450	11938.12	0.64	0	-9372	12970	12710	12190	11930	11410	12840	12060	93	3730	500	9210	10	1	18586811	2204	61.45	0.87	12	0.14	193.00	13650.00	18650	20241104	-36.41	11170	20240805	6.18	18650	-36.41	20241104	11170	6.18	20240805	18650	-36.41	20241104	11170	6.18	20240805	1.56	N	102460	500	92 억	119074	N	N	0	N	N
124	20241209	140736	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11880	-570	5	-4.58	249913410	20905	34.38	12330	12330	11840	16180	8720	12450	11954.72	0.64	0	-8279	12970	12710	12190	11930	11410	12840	12060	93	3730	500	9210	10	1	18586811	2208	61.55	0.87	12	0.11	193.00	13650.00	18650	20241104	-36.30	11170	20240805	6.36	18650	-36.30	20241104	11170	6.36	20240805	18650	-36.30	20241104	11170	6.36	20240805	1.56	N	102460	500	92 억	119074	N	N	0	N	N
125	20241209	130738	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11850	-600	5	-4.82	214746490	17941	29.51	12330	12330	11840	16180	8720	12450	11969.59	0.64	0	-7799	12970	12710	12190	11930	11410	12840	12060	93	3730	500	9210	10	1	18586811	2203	61.40	0.87	12	0.10	193.00	13650.00	18650	20241104	-36.46	11170	20240805	6.09	18650	-36.46	20241104	11170	6.09	20240805	18650	-36.46	20241104	11170	6.09	20240805	1.56	N	102460	500	92 억	119074	N	N	0	N	N
126	20241209	120734	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11960	-490	5	-3.94	152587660	12727	20.93	12330	12330	11840	16180	8720	12450	11989.29	0.64	0	-7608	12970	12710	12190	11930	11410	12840	12060	93	3730	500	9210	10	1	18586811	2223	61.97	0.88	12	0.07	193.00	13650.00	18650	20241104	-35.87	11170	20240805	7.07	18650	-35.87	20241104	11170	7.07	20240805	18650	-35.87	20241104	11170	7.07	20240805	1.56	N	102460	500	92 억	119074	N	N	0	N	N
127	20241209	110735	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12010	-440	5	-3.53	130104830	10844	17.83	12330	12330	11840	16180	8720	12450	11997.86	0.64	0	-6434	12970	12710	12190	11930	11410	12840	12060	93	3730	500	9210	10	1	18586811	2232	62.23	0.88	12	0.06	193.00	13650.00	18650	20241104	-35.60	11170	20240805	7.52	18650	-35.60	20241104	11170	7.52	20240805	18650	-35.60	20241104	11170	7.52	20240805	1.56	N	102460	500	92 억	119074	N	N	0	N	N
128	20241209	100734	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12000	-450	5	-3.61	107687160	8980	14.77	12330	12330	11840	16180	8720	12450	11991.89	0.64	0	-5301	12970	12710	12190	11930	11410	12840	12060	93	3730	500	9210	10	1	18586811	2230	62.18	0.88	12	0.05	193.00	13650.00	18650	20241104	-35.66	11170	20240805	7.43	18650	-35.66	20241104	11170	7.43	20240805	18650	-35.66	20241104	11170	7.43	20240805	1.56	N	102460	500	92 억	119074	N	N	0	N	N
129	20241209	090730	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12060	-390	5	-3.13	15456640	1266	2.08	12330	12330	12060	16180	8720	12450	12209.04	0.64	0	-451	12970	12710	12190	11930	11410	12840	12060	93	3730	500	9210	10	1	18586811	2242	62.49	0.88	12	0.01	193.00	13650.00	18650	20241104	-35.34	11170	20240805	7.97	18650	-35.34	20241104	11170	7.97	20240805	18650	-35.34	20241104	11170	7.97	20240805	1.56	N	102460	500	92 억	119074	N	N	0	N	N
130	20241206	160728	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12450	250	2	2.05	729326240	60795	79.60	12220	12450	11670	15860	8540	12200	11996.46	0.71	0	-15009	13153	12676	12433	11956	11713	12555	11835	93	3660	500	9020	10	1	18586811	2314	64.51	0.91	12	0.33	193.00	13650.00	18650	20241104	-33.24	11170	20240805	11.46	18650	-33.24	20241104	11170	11.46	20240805	18650	-33.24	20241104	11170	11.46	20240805	1.60	N	102460	500	92 억	132089	N	N	0	N	N
131	20241206	150732	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12370	170	2	1.39	682331620	57008	74.65	12220	12400	11670	15860	8540	12200	11969.05	0.71	0	-12956	13153	12676	12433	11956	11713	12555	11835	93	3660	500	9020	10	1	18586811	2299	64.09	0.91	12	0.31	193.00	13650.00	18650	20241104	-33.67	11170	20240805	10.74	18650	-33.67	20241104	11170	10.74	20240805	18650	-33.67	20241104	11170	10.74	20240805	1.60	N	102460	500	92 억	132089	N	N	0	N	N
132	20241206	140730	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12000	-200	5	-1.64	544421360	45717	59.86	12220	12220	11670	15860	8540	12200	11908.51	0.71	0	-10146	13153	12676	12433	11956	11713	12555	11835	93	3660	500	9020	10	1	18586811	2230	62.18	0.88	12	0.25	193.00	13650.00	18650	20241104	-35.66	11170	20240805	7.43	18650	-35.66	20241104	11170	7.43	20240805	18650	-35.66	20241104	11170	7.43	20240805	1.60	N	102460	500	92 억	132089	N	N	0	N	N
133	20241206	130730	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11840	-360	5	-2.95	457970880	38483	50.39	12220	12220	11670	15860	8540	12200	11900.60	0.71	0	-9754	13153	12676	12433	11956	11713	12555	11835	93	3660	500	9020	10	1	18586811	2201	61.35	0.87	12	0.21	193.00	13650.00	18650	20241104	-36.51	11170	20240805	6.00	18650	-36.51	20241104	11170	6.00	20240805	18650	-36.51	20241104	11170	6.00	20240805	1.60	N	102460	500	92 억	132089	N	N	0	N	N
134	20241206	120727	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11860	-340	5	-2.79	427002400	35853	46.95	12220	12220	11670	15860	8540	12200	11909.81	0.71	0	-9815	13153	12676	12433	11956	11713	12555	11835	93	3660	500	9020	10	1	18586811	2204	61.45	0.87	12	0.19	193.00	13650.00	18650	20241104	-36.41	11170	20240805	6.18	18650	-36.41	20241104	11170	6.18	20240805	18650	-36.41	20241104	11170	6.18	20240805	1.60	N	102460	500	92 억	132089	N	N	0	N	N
135	20241206	110726	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11790	-410	5	-3.36	355130880	29788	39.00	12220	12220	11670	15860	8540	12200	11921.94	0.71	0	-13455	13153	12676	12433	11956	11713	12555	11835	93	3660	500	9020	10	1	18586811	2191	61.09	0.86	12	0.16	193.00	13650.00	18650	20241104	-36.78	11170	20240805	5.55	18650	-36.78	20241104	11170	5.55	20240805	18650	-36.78	20241104	11170	5.55	20240805	1.60	N	102460	500	92 억	132089	N	N	0	N	N
136	20241206	100724	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	-330	5	-2.70	203864540	16984	22.24	12220	12220	11870	15860	8540	12200	12003.33	0.71	0	-9427	13153	12676	12433	11956	11713	12555	11835	93	3660	500	9020	10	1	18586811	2206	61.50	0.87	12	0.09	193.00	13650.00	18650	20241104	-36.35	11170	20240805	6.27	18650	-36.35	20241104	11170	6.27	20240805	18650	-36.35	20241104	11170	6.27	20240805	1.60	N	102460	500	92 억	132089	N	N	0	N	N
137	20241206	090730	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12100	-100	5	-0.82	11530700	949	1.24	12220	12220	12100	15860	8540	12200	12150.37	0.71	0	-666	13153	12676	12433	11956	11713	12555	11835	93	3660	500	9020	10	1	18586811	2249	62.69	0.89	12	0.01	193.00	13650.00	18650	20241104	-35.12	11170	20240805	8.33	18650	-35.12	20241104	11170	8.33	20240805	18650	-35.12	20241104	11170	8.33	20240805	1.60	N	102460	500	92 억	132089	N	N	0	N	N
138	20241205	160716	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12200	-640	5	-4.98	943345660	76232	163.58	12840	12910	12190	16690	8990	12840	12374.94	0.74	0	-7351	13480	13160	12900	12580	12320	13030	12450	93	3850	500	9500	10	1	18586811	2268	63.21	0.89	12	0.41	193.00	13650.00	18650	20241104	-34.58	11170	20240805	9.22	18650	-34.58	20241104	11170	9.22	20240805	18650	-34.58	20241104	11170	9.22	20240805	1.63	N	102460	500	92 억	137550	N	N	0	N	N
139	20241205	150721	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12250	-590	5	-4.60	868572030	70108	150.44	12840	12910	12200	16690	8990	12840	12389.06	0.74	0	-3822	13480	13160	12900	12580	12320	13030	12450	93	3850	500	9500	10	1	18586811	2277	63.47	0.90	12	0.38	193.00	13650.00	18650	20241104	-34.32	11170	20240805	9.67	18650	-34.32	20241104	11170	9.67	20240805	18650	-34.32	20241104	11170	9.67	20240805	1.63	N	102460	500	92 억	137550	N	N	0	N	N
140	20241205	140708	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12330	-510	5	-3.97	715722790	57660	123.73	12840	12910	12200	16690	8990	12840	12412.81	0.74	0	-1168	13480	13160	12900	12580	12320	13030	12450	93	3850	500	9500	10	1	18586811	2292	63.89	0.90	12	0.31	193.00	13650.00	18650	20241104	-33.89	11170	20240805	10.38	18650	-33.89	20241104	11170	10.38	20240805	18650	-33.89	20241104	11170	10.38	20240805	1.63	N	102460	500	92 억	137550	N	N	0	N	N
141	20241205	130717	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12350	-490	5	-3.82	617243850	49667	106.58	12840	12910	12200	16690	8990	12840	12427.65	0.74	0	-198	13480	13160	12900	12580	12320	13030	12450	93	3850	500	9500	10	1	18586811	2295	63.99	0.90	12	0.27	193.00	13650.00	18650	20241104	-33.78	11170	20240805	10.56	18650	-33.78	20241104	11170	10.56	20240805	18650	-33.78	20241104	11170	10.56	20240805	1.63	N	102460	500	92 억	137550	N	N	0	N	N
142	20241205	120717	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12460	-380	5	-2.96	472278510	37988	81.52	12840	12910	12200	16690	8990	12840	12432.31	0.74	0	-605	13480	13160	12900	12580	12320	13030	12450	93	3850	500	9500	10	1	18586811	2316	64.56	0.91	12	0.20	193.00	13650.00	18650	20241104	-33.19	11170	20240805	11.55	18650	-33.19	20241104	11170	11.55	20240805	18650	-33.19	20241104	11170	11.55	20240805	1.63	N	102460	500	92 억	137550	N	N	0	N	N
143	20241205	110716	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12450	-390	5	-3.04	424164700	34130	73.24	12840	12910	12200	16690	8990	12840	12427.91	0.74	0	-720	13480	13160	12900	12580	12320	13030	12450	93	3850	500	9500	10	1	18586811	2314	64.51	0.91	12	0.18	193.00	13650.00	18650	20241104	-33.24	11170	20240805	11.46	18650	-33.24	20241104	11170	11.46	20240805	18650	-33.24	20241104	11170	11.46	20240805	1.63	N	102460	500	92 억	137550	N	N	0	N	N
144	20241205	100713	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12410	-430	5	-3.35	364767500	29356	62.99	12840	12910	12200	16690	8990	12840	12425.65	0.74	0	95	13480	13160	12900	12580	12320	13030	12450	93	3850	500	9500	10	1	18586811	2307	64.30	0.91	12	0.16	193.00	13650.00	18650	20241104	-33.46	11170	20240805	11.10	18650	-33.46	20241104	11170	11.10	20240805	18650	-33.46	20241104	11170	11.10	20240805	1.63	N	102460	500	92 억	137550	N	N	0	N	N
145	20241205	090719	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12910	70	2	0.55	1065860	83	0.18	12840	12910	12840	16690	8990	12840	12841.69	0.74	0	-10	13480	13160	12900	12580	12320	13030	12450	93	3850	500	9500	10	1	18586811	2400	66.89	0.95	12	0.00	193.00	13650.00	18650	20241104	-30.78	11170	20240805	15.58	18650	-30.78	20241104	11170	15.58	20240805	18650	-30.78	20241104	11170	15.58	20240805	1.63	N	102460	500	92 억	137550	N	N	0	N	N
146	20241204	160705	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12840	-390	5	-2.95	592930950	46291	108.65	12960	13220	12640	17190	9270	13230	12808.77	0.78	0	-7280	13536	13382	13196	13042	12856	13460	13120	93	3960	500	9790	10	1	18586811	2387	66.53	0.94	12	0.25	193.00	13650.00	18650	20241104	-31.15	11170	20240805	14.95	18650	-31.15	20241104	11170	14.95	20240805	18650	-31.15	20241104	11170	14.95	20240805	1.73	N	102460	500	92 억	144575	N	N	1	N	N
147	20241204	150706	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12870	-360	5	-2.72	578178410	45143	105.95	12960	13220	12640	17190	9270	13230	12807.71	0.78	0	-6804	13536	13382	13196	13042	12856	13460	13120	93	3960	500	9790	10	1	18586811	2392	66.68	0.94	12	0.24	193.00	13650.00	18650	20241104	-30.99	11170	20240805	15.22	18650	-30.99	20241104	11170	15.22	20240805	18650	-30.99	20241104	11170	15.22	20240805	1.73	N	102460	500	92 억	144575	N	N	1	N	N
148	20241204	140705	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12750	-480	5	-3.63	554109530	43266	101.55	12960	13220	12640	17190	9270	13230	12807.04	0.78	0	-7424	13536	13382	13196	13042	12856	13460	13120	93	3960	500	9790	10	1	18586811	2370	66.06	0.93	12	0.23	193.00	13650.00	18650	20241104	-31.64	11170	20240805	14.15	18650	-31.64	20241104	11170	14.15	20240805	18650	-31.64	20241104	11170	14.15	20240805	1.73	N	102460	500	92 억	144575	N	N	1	N	N
149	20241204	130703	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12900	-330	5	-2.49	526914730	41142	96.56	12960	13220	12640	17190	9270	13230	12807.22	0.78	0	-7275	13536	13382	13196	13042	12856	13460	13120	93	3960	500	9790	10	1	18586811	2398	66.84	0.95	12	0.22	193.00	13650.00	18650	20241104	-30.83	11170	20240805	15.49	18650	-30.83	20241104	11170	15.49	20240805	18650	-30.83	20241104	11170	15.49	20240805	1.73	N	102460	500	92 억	144575	N	N	1	N	N
150	20241204	120701	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12780	-450	5	-3.40	451307510	35248	82.73	12960	13220	12640	17190	9270	13230	12803.78	0.78	0	-6518	13536	13382	13196	13042	12856	13460	13120	93	3960	500	9790	10	1	18586811	2375	66.22	0.94	12	0.19	193.00	13650.00	18650	20241104	-31.47	11170	20240805	14.41	18650	-31.47	20241104	11170	14.41	20240805	18650	-31.47	20241104	11170	14.41	20240805	1.73	N	102460	500	92 억	144575	N	N	1	N	N
151	20241204	110652	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12700	-530	5	-4.01	414144990	32326	75.87	12960	13220	12640	17190	9270	13230	12811.51	0.78	0	-5291	13536	13382	13196	13042	12856	13460	13120	93	3960	500	9790	10	1	18586811	2361	65.80	0.93	12	0.17	193.00	13650.00	18650	20241104	-31.90	11170	20240805	13.70	18650	-31.90	20241104	11170	13.70	20240805	18650	-31.90	20241104	11170	13.70	20240805	1.73	N	102460	500	92 억	144575	N	N	1	N	N
152	20241204	100654	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12780	-450	5	-3.40	296083130	23029	54.05	12960	13220	12660	17190	9270	13230	12856.97	0.78	0	-6186	13536	13382	13196	13042	12856	13460	13120	93	3960	500	9790	10	1	18586811	2375	66.22	0.94	12	0.12	193.00	13650.00	18650	20241104	-31.47	11170	20240805	14.41	18650	-31.47	20241104	11170	14.41	20240805	18650	-31.47	20241104	11170	14.41	20240805	1.73	N	102460	500	92 억	144575	N	N	1	N	N
153	20241204	090706	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13060	-170	5	-1.28	20907320	1615	3.79	12960	13220	12830	17190	9270	13230	12945.71	0.78	0	-167	13536	13382	13196	13042	12856	13460	13120	93	3960	500	9790	10	1	18586811	2427	67.67	0.96	12	0.01	193.00	13650.00	18650	20241104	-29.97	11170	20240805	16.92	18650	-29.97	20241104	11170	16.92	20240805	18650	-29.97	20241104	11170	16.92	20240805	1.73	N	102460	500	92 억	144575	N	N	1	N	N
154	20241203	160733	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13230	130	2	0.99	563848880	42605	68.48	13010	13350	13010	17030	9170	13100	13234.34	0.67	0	13259	14193	13646	13333	12786	12473	13490	12630	93	3930	500	9690	10	1	18586811	2459	68.55	0.97	12	0.23	193.00	13650.00	18650	20241104	-29.06	11170	20240805	18.44	18650	-29.06	20241104	11170	18.44	20240805	18650	-29.06	20241104	11170	18.44	20240805	1.73	N	102460	500	92 억	125358	N	N	1	N	N
155	20241203	150800	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13200	100	2	0.76	525860250	39729	63.86	13010	13350	13010	17030	9170	13100	13236.18	0.67	0	14207	14193	13646	13333	12786	12473	13490	12630	93	3930	500	9690	10	1	18586811	2453	68.39	0.97	12	0.21	193.00	13650.00	18650	20241104	-29.22	11170	20240805	18.17	18650	-29.22	20241104	11170	18.17	20240805	18650	-29.22	20241104	11170	18.17	20240805	1.73	N	102460	500	92 억	125358	N	N	0	N	N
156	20241203	140749	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13200	100	2	0.76	503392850	38027	61.12	13010	13350	13010	17030	9170	13100	13237.77	0.67	0	13576	14193	13646	13333	12786	12473	13490	12630	93	3930	500	9690	10	1	18586811	2453	68.39	0.97	12	0.20	193.00	13650.00	18650	20241104	-29.22	11170	20240805	18.17	18650	-29.22	20241104	11170	18.17	20240805	18650	-29.22	20241104	11170	18.17	20240805	1.73	N	102460	500	92 억	125358	N	N	0	N	N
157	20241203	130750	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13190	90	2	0.69	480706550	36308	58.36	13010	13350	13010	17030	9170	13100	13239.69	0.67	0	12637	14193	13646	13333	12786	12473	13490	12630	93	3930	500	9690	10	1	18586811	2452	68.34	0.97	12	0.20	193.00	13650.00	18650	20241104	-29.28	11170	20240805	18.08	18650	-29.28	20241104	11170	18.08	20240805	18650	-29.28	20241104	11170	18.08	20240805	1.73	N	102460	500	92 억	125358	N	N	0	N	N
158	20241203	120757	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13240	140	2	1.07	427286870	32260	51.85	13010	13350	13010	17030	9170	13100	13245.10	0.67	0	11581	14193	13646	13333	12786	12473	13490	12630	93	3930	500	9690	10	1	18586811	2461	68.60	0.97	12	0.17	193.00	13650.00	18650	20241104	-29.01	11170	20240805	18.53	18650	-29.01	20241104	11170	18.53	20240805	18650	-29.01	20241104	11170	18.53	20240805	1.73	N	102460	500	92 억	125358	N	N	0	N	N
159	20241203	110741	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13290	190	2	1.45	245205350	18510	29.75	13010	13350	13010	17030	9170	13100	13247.18	0.67	0	7535	14193	13646	13333	12786	12473	13490	12630	93	3930	500	9690	10	1	18586811	2470	68.86	0.97	12	0.10	193.00	13650.00	18650	20241104	-28.74	11170	20240805	18.98	18650	-28.74	20241104	11170	18.98	20240805	18650	-28.74	20241104	11170	18.98	20240805	1.73	N	102460	500	92 억	125358	N	N	0	N	N
160	20241203	100730	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13240	140	2	1.07	149430220	11304	18.17	13010	13340	13010	17030	9170	13100	13219.23	0.67	0	3429	14193	13646	13333	12786	12473	13490	12630	93	3930	500	9690	10	1	18586811	2461	68.60	0.97	12	0.06	193.00	13650.00	18650	20241104	-29.01	11170	20240805	18.53	18650	-29.01	20241104	11170	18.53	20240805	18650	-29.01	20241104	11170	18.53	20240805	1.73	N	102460	500	92 억	125358	N	N	0	N	N
161	20241203	090724	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13150	50	2	0.38	29190960	2228	3.58	13010	13280	13010	17030	9170	13100	13101.87	0.67	0	871	14193	13646	13333	12786	12473	13490	12630	93	3930	500	9690	10	1	18586811	2444	68.13	0.96	12	0.01	193.00	13650.00	18650	20241104	-29.49	11170	20240805	17.73	18650	-29.49	20241104	11170	17.73	20240805	18650	-29.49	20241104	11170	17.73	20240805	1.73	N	102460	500	92 억	125358	N	N	0	N	N
162	20241202	160712	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13100	-650	5	-4.73	821930990	61436	216.00	13750	13880	13020	17870	9630	13750	13378.89	0.63	0	12020	14590	14170	13960	13540	13330	14065	13435	93	4120	500	10170	10	1	18586811	2435	67.88	0.96	12	0.33	193.00	13650.00	18650	20241104	-29.76	11170	20240805	17.28	18650	-29.76	20241104	11170	17.28	20240805	18650	-29.76	20241104	11170	17.28	20240805	1.75	N	102460	500	92 억	116805	N	N	0	N	N
163	20241202	150812	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13180	-570	5	-4.15	765638380	57145	200.91	13750	13880	13020	17870	9630	13750	13398.17	0.63	0	10840	14590	14170	13960	13540	13330	14065	13435	93	4120	500	10170	10	1	18586811	2450	68.29	0.97	12	0.31	193.00	13650.00	18650	20241104	-29.33	11170	20240805	17.99	18650	-29.33	20241104	11170	17.99	20240805	18650	-29.33	20241104	11170	17.99	20240805	1.75	N	102460	500	92 억	116805	N	N	0	N	N
164	20241202	140734	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13420	-330	5	-2.40	542912950	40334	141.81	13750	13880	13300	17870	9630	13750	13460.43	0.63	0	8403	14590	14170	13960	13540	13330	14065	13435	93	4120	500	10170	10	1	18586811	2494	69.53	0.98	12	0.22	193.00	13650.00	18650	20241104	-28.04	11170	20240805	20.14	18650	-28.04	20241104	11170	20.14	20240805	18650	-28.04	20241104	11170	20.14	20240805	1.75	N	102460	500	92 억	116805	N	N	0	N	N
165	20241202	130728	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13350	-400	5	-2.91	521216430	38715	136.11	13750	13880	13300	17870	9630	13750	13462.91	0.63	0	7959	14590	14170	13960	13540	13330	14065	13435	93	4120	500	10170	10	1	18586811	2481	69.17	0.98	12	0.21	193.00	13650.00	18650	20241104	-28.42	11170	20240805	19.52	18650	-28.42	20241104	11170	19.52	20240805	18650	-28.42	20241104	11170	19.52	20240805	1.75	N	102460	500	92 억	116805	N	N	0	N	N
166	20241202	120745	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13380	-370	5	-2.69	454811120	33735	118.61	13750	13880	13330	17870	9630	13750	13481.88	0.63	0	7932	14590	14170	13960	13540	13330	14065	13435	93	4120	500	10170	10	1	18586811	2487	69.33	0.98	12	0.18	193.00	13650.00	18650	20241104	-28.26	11170	20240805	19.79	18650	-28.26	20241104	11170	19.79	20240805	18650	-28.26	20241104	11170	19.79	20240805	1.75	N	102460	500	92 억	116805	N	N	0	N	N
167	20241202	110702	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13410	-340	5	-2.47	413242780	30637	107.71	13750	13880	13330	17870	9630	13750	13488.36	0.63	0	8981	14590	14170	13960	13540	13330	14065	13435	93	4120	500	10170	10	1	18586811	2492	69.48	0.98	12	0.16	193.00	13650.00	18650	20241104	-28.10	11170	20240805	20.05	18650	-28.10	20241104	11170	20.05	20240805	18650	-28.10	20241104	11170	20.05	20240805	1.75	N	102460	500	92 억	116805	N	N	0	N	N
168	20241202	100706	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13490	-260	5	-1.89	182630900	13441	47.26	13750	13880	13480	17870	9630	13750	13587.60	0.63	0	4754	14590	14170	13960	13540	13330	14065	13435	93	4120	500	10170	10	1	18586811	2507	69.90	0.99	12	0.07	193.00	13650.00	18650	20241104	-27.67	11170	20240805	20.77	18650	-27.67	20241104	11170	20.77	20240805	18650	-27.67	20241104	11170	20.77	20240805	1.75	N	102460	500	92 억	116805	N	N	0	N	N
169	20241202	090704	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13820	70	2	0.51	3713970	269	0.95	13750	13820	13750	17870	9630	13750	13806.58	0.63	0	203	14590	14170	13960	13540	13330	14065	13435	93	4120	500	10170	10	1	18586811	2569	71.61	1.01	12	0.00	193.00	13650.00	18650	20241104	-25.90	11170	20240805	23.72	18650	-25.90	20241104	11170	23.72	20240805	18650	-25.90	20241104	11170	23.72	20240805	1.75	N	102460	500	92 억	116805	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History