KissMeData/293480/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161221	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	30	2	0.22	156274020	11205	22.28	13920	14010	13900	18090	9750	13920	13946.80	0.00	0	259	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2479	10.20	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.32	N	293480	500	88 억		0	N	N	4	N	00	N
3	20231229	151206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	30	2	0.22	156274020	11205	22.28	13920	14010	13900	18090	9750	13920	13946.80	0.00	0	259	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2479	10.20	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.32	N	293480	500	88 억		0	N	N	4	N	00	N
4	20231229	141205	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	30	2	0.22	156274020	11205	22.28	13920	14010	13900	18090	9750	13920	13946.80	0.00	0	259	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2479	10.20	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.32	N	293480	500	88 억		0	N	N	4	N	00	N
5	20231229	131206	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	30	2	0.22	156274020	11205	22.28	13920	14010	13900	18090	9750	13920	13946.80	0.00	0	259	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2479	10.20	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.32	N	293480	500	88 억		0	N	N	4	N	00	N
6	20231229	121209	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	30	2	0.22	156274020	11205	22.28	13920	14010	13900	18090	9750	13920	13946.80	0.00	0	259	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2479	10.20	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.32	N	293480	500	88 억		0	N	N	4	N	00	N
7	20231229	111114	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	30	2	0.22	156274020	11205	22.28	13920	14010	13900	18090	9750	13920	13946.80	0.00	0	259	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2479	10.20	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.32	N	293480	500	88 억		0	N	N	4	N	00	N
8	20231229	101127	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	30	2	0.22	156274020	11205	22.28	13920	14010	13900	18090	9750	13920	13946.80	0.00	0	259	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2479	10.20	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.32	N	293480	500	88 억		0	N	N	4	N	00	N
9	20231229	091125	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	13950	30	2	0.22	156274020	11205	22.28	13920	14010	13900	18090	9750	13920	13946.80	0.00	0	259	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2479	10.20	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.32	N	293480	500	88 억		0	N	N	4	N	00	N
10	20231228	161113	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	30	2	0.22	155590470	11156	22.18	13920	14010	13900	18090	9750	13920	13946.80	0.00	0	259	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2479	10.20	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.32	N	293480	500	88 억		0	N	N	4	N	00	N
11	20231228	151122	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	70	2	0.50	148562240	10653	21.18	13920	14010	13900	18090	9750	13920	13945.58	0.00	0	451	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2486	10.23	0.89	12	0.06	1368.00	15716.00	19950	20230102	-29.87	13280	20231129	5.35	19950	-29.87	20230102	13280	5.35	20231129	19950	-29.87	20230102	13280	5.35	20231129	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
12	20231228	141112	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	80	2	0.57	134273000	9628	19.15	13920	14010	13900	18090	9750	13920	13946.09	0.00	0	343	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2488	10.23	0.89	12	0.05	1368.00	15716.00	19950	20230102	-29.82	13280	20231129	5.42	19950	-29.82	20230102	13280	5.42	20231129	19950	-29.82	20230102	13280	5.42	20231129	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
13	20231228	131112	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13960	40	2	0.29	116138060	8331	16.57	13920	14010	13900	18090	9750	13920	13940.47	0.00	0	445	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2481	10.20	0.89	12	0.05	1368.00	15716.00	19950	20230102	-30.03	13280	20231129	5.12	19950	-30.03	20230102	13280	5.12	20231129	19950	-30.03	20230102	13280	5.12	20231129	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
14	20231228	121116	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	10	2	0.07	66422200	4758	9.46	13920	14010	13910	18090	9750	13920	13960.11	0.00	0	98	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2476	10.18	0.89	12	0.03	1368.00	15716.00	19950	20230102	-30.18	13280	20231129	4.89	19950	-30.18	20230102	13280	4.89	20231129	19950	-30.18	20230102	13280	4.89	20231129	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
15	20231228	111119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	60	2	0.43	39610330	2837	5.64	13920	14010	13910	18090	9750	13920	13962.05	0.00	0	564	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2485	10.22	0.89	12	0.02	1368.00	15716.00	19950	20230102	-29.92	13280	20231129	5.27	19950	-29.92	20230102	13280	5.27	20231129	19950	-29.92	20230102	13280	5.27	20231129	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
16	20231228	101114	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	30	2	0.22	26234940	1881	3.74	13920	14000	13910	18090	9750	13920	13947.34	0.00	0	150	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2479	10.20	0.89	12	0.01	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
17	20231228	091118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	10	2	0.07	6307560	453	0.90	13920	13930	13910	18090	9750	13920	13923.97	0.00	0	-220	14233	14076	13923	13766	13613	14000	13690	89	4170	500	10570	10	1	17772946	2476	10.18	0.89	12	0.00	1368.00	15716.00	19950	20230102	-30.18	13280	20231129	4.89	19950	-30.18	20230102	13280	4.89	20231129	19950	-30.18	20230102	13280	4.89	20231129	1.32	N	293480	500	88 억		0	N	N	0	N	00	N
18	20231227	161102	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	-280	5	-1.97	699065880	50289	111.48	13970	14080	13770	18460	9940	14200	13900.96	0.00	0	-13456	14393	14296	14203	14106	14013	14345	14155	89	4260	500	10790	10	1	17772946	2474	10.18	0.89	12	0.28	1368.00	15716.00	19950	20230102	-30.23	13280	20231129	4.82	19950	-30.23	20230102	13280	4.82	20231129	19950	-30.23	20230102	13280	4.82	20231129	1.35	N	293480	500	88 억		0	N	N	0	N	00	N
19	20231227	151119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-300	5	-2.11	693809030	49911	110.64	13970	14080	13770	18460	9940	14200	13900.92	0.00	0	-13296	14393	14296	14203	14106	14013	14345	14155	89	4260	500	10790	10	1	17772946	2470	10.16	0.88	12	0.28	1368.00	15716.00	19950	20230102	-30.33	13280	20231129	4.67	19950	-30.33	20230102	13280	4.67	20231129	19950	-30.33	20230102	13280	4.67	20231129	1.35	N	293480	500	88 억		0	N	N	0	N	00	N
20	20231227	141112	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-290	5	-2.04	669936010	48195	106.84	13970	14080	13770	18460	9940	14200	13900.53	0.00	0	-12522	14393	14296	14203	14106	14013	14345	14155	89	4260	500	10790	10	1	17772946	2472	10.17	0.89	12	0.27	1368.00	15716.00	19950	20230102	-30.28	13280	20231129	4.74	19950	-30.28	20230102	13280	4.74	20231129	19950	-30.28	20230102	13280	4.74	20231129	1.35	N	293480	500	88 억		0	N	N	0	N	00	N
21	20231227	131105	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-400	5	-2.82	467942030	33678	74.66	13970	14080	13770	18460	9940	14200	13894.59	0.00	0	-7749	14393	14296	14203	14106	14013	14345	14155	89	4260	500	10790	10	1	17772946	2453	10.09	0.88	12	0.19	1368.00	15716.00	19950	20230102	-30.83	13280	20231129	3.92	19950	-30.83	20230102	13280	3.92	20231129	19950	-30.83	20230102	13280	3.92	20231129	1.35	N	293480	500	88 억		0	N	N	0	N	00	N
22	20231227	121106	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	-250	5	-1.76	401642190	28894	64.05	13970	14080	13770	18460	9940	14200	13900.54	0.00	0	-6816	14393	14296	14203	14106	14013	14345	14155	89	4260	500	10790	10	1	17772946	2479	10.20	0.89	12	0.16	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.35	N	293480	500	88 억		0	N	N	0	N	00	N
23	20231227	111115	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-290	5	-2.04	339638790	24456	54.21	13970	14080	13770	18460	9940	14200	13887.75	0.00	0	-4211	14393	14296	14203	14106	14013	14345	14155	89	4260	500	10790	10	1	17772946	2472	10.17	0.89	12	0.14	1368.00	15716.00	19950	20230102	-30.28	13280	20231129	4.74	19950	-30.28	20230102	13280	4.74	20231129	19950	-30.28	20230102	13280	4.74	20231129	1.35	N	293480	500	88 억		0	N	N	0	N	00	N
24	20231227	101113	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-420	5	-2.96	223740840	16120	35.73	13970	14080	13770	18460	9940	14200	13879.70	0.00	0	-2122	14393	14296	14203	14106	14013	14345	14155	89	4260	500	10790	10	1	17772946	2449	10.07	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.93	13280	20231129	3.77	19950	-30.93	20230102	13280	3.77	20231129	19950	-30.93	20230102	13280	3.77	20231129	1.35	N	293480	500	88 억		0	N	N	0	N	00	N
25	20231227	091116	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13950	-250	5	-1.76	62374630	4462	9.89	13970	14080	13950	18460	9940	14200	13979.07	0.00	0	236	14393	14296	14203	14106	14013	14345	14155	89	4260	500	10790	10	1	17772946	2479	10.20	0.89	12	0.03	1368.00	15716.00	19950	20230102	-30.08	13280	20231129	5.05	19950	-30.08	20230102	13280	5.05	20231129	19950	-30.08	20230102	13280	5.05	20231129	1.35	N	293480	500	88 억		0	N	N	0	N	00	N
26	20231226	161114	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14200	100	2	0.71	626965130	44150	74.65	14130	14300	14110	18330	9870	14100	14200.80	0.00	0	575	14406	14252	14076	13922	13746	14330	14000	89	4230	500	10710	10	1	17772946	2524	10.38	0.90	12	0.25	1368.00	15716.00	19950	20230102	-28.82	13280	20231129	6.93	19950	-28.82	20230102	13280	6.93	20231129	19950	-28.82	20230102	13280	6.93	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
27	20231226	151114	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14220	120	2	0.85	539150110	37965	64.19	14130	14300	14110	18330	9870	14100	14201.24	0.00	0	466	14406	14252	14076	13922	13746	14330	14000	89	4230	500	10710	10	1	17772946	2527	10.39	0.90	12	0.21	1368.00	15716.00	19950	20230102	-28.72	13280	20231129	7.08	19950	-28.72	20230102	13280	7.08	20231129	19950	-28.72	20230102	13280	7.08	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
28	20231226	141116	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14210	110	2	0.78	460676860	32436	54.84	14130	14300	14110	18330	9870	14100	14202.64	0.00	0	409	14406	14252	14076	13922	13746	14330	14000	89	4230	500	10710	10	1	17772946	2526	10.39	0.90	12	0.18	1368.00	15716.00	19950	20230102	-28.77	13280	20231129	7.00	19950	-28.77	20230102	13280	7.00	20231129	19950	-28.77	20230102	13280	7.00	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
29	20231226	131114	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14190	90	2	0.64	406349510	28607	48.37	14130	14300	14110	18330	9870	14100	14204.55	0.00	0	230	14406	14252	14076	13922	13746	14330	14000	89	4230	500	10710	10	1	17772946	2522	10.37	0.90	12	0.16	1368.00	15716.00	19950	20230102	-28.87	13280	20231129	6.85	19950	-28.87	20230102	13280	6.85	20231129	19950	-28.87	20230102	13280	6.85	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
30	20231226	121114	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14190	90	2	0.64	348754600	24547	41.50	14130	14300	14110	18330	9870	14100	14207.63	0.00	0	167	14406	14252	14076	13922	13746	14330	14000	89	4230	500	10710	10	1	17772946	2522	10.37	0.90	12	0.14	1368.00	15716.00	19950	20230102	-28.87	13280	20231129	6.85	19950	-28.87	20230102	13280	6.85	20231129	19950	-28.87	20230102	13280	6.85	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
31	20231226	111118	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14240	140	2	0.99	258388940	18190	30.76	14130	14300	14110	18330	9870	14100	14205.00	0.00	0	44	14406	14252	14076	13922	13746	14330	14000	89	4230	500	10710	10	1	17772946	2531	10.41	0.91	12	0.10	1368.00	15716.00	19950	20230102	-28.62	13280	20231129	7.23	19950	-28.62	20230102	13280	7.23	20231129	19950	-28.62	20230102	13280	7.23	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
32	20231226	101112	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14260	160	2	1.13	216360940	15240	25.77	14130	14300	14110	18330	9870	14100	14196.91	0.00	0	-164	14406	14252	14076	13922	13746	14330	14000	89	4230	500	10710	10	1	17772946	2534	10.42	0.91	12	0.09	1368.00	15716.00	19950	20230102	-28.52	13280	20231129	7.38	19950	-28.52	20230102	13280	7.38	20231129	19950	-28.52	20230102	13280	7.38	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
33	20231226	091114	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14140	40	2	0.28	44618370	3158	5.34	14130	14160	14110	18330	9870	14100	14128.68	0.00	0	1353	14406	14252	14076	13922	13746	14330	14000	89	4230	500	10710	10	1	17772946	2513	10.34	0.90	12	0.02	1368.00	15716.00	19950	20230102	-29.12	13280	20231129	6.48	19950	-29.12	20230102	13280	6.48	20231129	19950	-29.12	20230102	13280	6.48	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
34	20231222	161057	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	220	2	1.59	832533930	59132	234.28	13960	14230	13900	18040	9720	13880	14079.24	0.00	0	9875	14073	13976	13923	13826	13773	13950	13800	89	4160	500	10540	10	1	17772946	2506	10.31	0.90	12	0.33	1368.00	15716.00	19950	20230102	-29.32	13280	20231129	6.17	19950	-29.32	20230102	13280	6.17	20231129	19950	-29.32	20230102	13280	6.17	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
35	20231222	151055	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14050	170	2	1.22	811796330	57659	228.44	13960	14230	13900	18040	9720	13880	14079.26	0.00	0	9831	14073	13976	13923	13826	13773	13950	13800	89	4160	500	10540	10	1	17772946	2497	10.27	0.89	12	0.32	1368.00	15716.00	19950	20230102	-29.57	13280	20231129	5.80	19950	-29.57	20230102	13280	5.80	20231129	19950	-29.57	20230102	13280	5.80	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
36	20231222	141053	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14070	190	2	1.37	737691830	52390	207.57	13960	14230	13900	18040	9720	13880	14080.78	0.00	0	9315	14073	13976	13923	13826	13773	13950	13800	89	4160	500	10540	10	1	17772946	2501	10.29	0.90	12	0.29	1368.00	15716.00	19950	20230102	-29.47	13280	20231129	5.95	19950	-29.47	20230102	13280	5.95	20231129	19950	-29.47	20230102	13280	5.95	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
37	20231222	131053	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14090	210	2	1.51	725051560	51493	204.01	13960	14230	13900	18040	9720	13880	14080.58	0.00	0	9217	14073	13976	13923	13826	13773	13950	13800	89	4160	500	10540	10	1	17772946	2504	10.30	0.90	12	0.29	1368.00	15716.00	19950	20230102	-29.37	13280	20231129	6.10	19950	-29.37	20230102	13280	6.10	20231129	19950	-29.37	20230102	13280	6.10	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
38	20231222	121052	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14100	220	2	1.59	671443380	47683	188.92	13960	14230	13900	18040	9720	13880	14081.40	0.00	0	7593	14073	13976	13923	13826	13773	13950	13800	89	4160	500	10540	10	1	17772946	2506	10.31	0.90	12	0.27	1368.00	15716.00	19950	20230102	-29.32	13280	20231129	6.17	19950	-29.32	20230102	13280	6.17	20231129	19950	-29.32	20230102	13280	6.17	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
39	20231222	111051	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14120	240	2	1.73	584766650	41513	164.47	13960	14230	13900	18040	9720	13880	14086.35	0.00	0	5931	14073	13976	13923	13826	13773	13950	13800	89	4160	500	10540	10	1	17772946	2510	10.32	0.90	12	0.23	1368.00	15716.00	19950	20230102	-29.22	13280	20231129	6.33	19950	-29.22	20230102	13280	6.33	20231129	19950	-29.22	20230102	13280	6.33	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
40	20231222	101047	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14010	130	2	0.94	160013350	11440	45.32	13960	14060	13900	18040	9720	13880	13987.18	0.00	0	997	14073	13976	13923	13826	13773	13950	13800	89	4160	500	10540	10	1	17772946	2490	10.24	0.89	12	0.06	1368.00	15716.00	19950	20230102	-29.77	13280	20231129	5.50	19950	-29.77	20230102	13280	5.50	20231129	19950	-29.77	20230102	13280	5.50	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
41	20231222	091052	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	40	2	0.29	14416240	1034	4.10	13960	14000	13900	18040	9720	13880	13942.21	0.00	0	-391	14073	13976	13923	13826	13773	13950	13800	89	4160	500	10540	10	1	17772946	2474	10.18	0.89	12	0.01	1368.00	15716.00	19950	20230102	-30.23	13280	20231129	4.82	19950	-30.23	20230102	13280	4.82	20231129	19950	-30.23	20230102	13280	4.82	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
42	20231221	161044	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	-100	5	-0.72	351255830	25226	169.55	13930	14020	13870	18170	9790	13980	13924.43	0.00	0	-3747	14093	14036	13973	13916	13853	14065	13945	89	4190	500	10620	10	1	17772946	2467	10.15	0.88	12	0.14	1368.00	15716.00	19950	20230102	-30.43	13280	20231129	4.52	19950	-30.43	20230102	13280	4.52	20231129	19950	-30.43	20230102	13280	4.52	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
43	20231221	151049	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-80	5	-0.57	281944560	20235	136.01	13930	14020	13870	18170	9790	13980	13933.51	0.00	0	-4159	14093	14036	13973	13916	13853	14065	13945	89	4190	500	10620	10	1	17772946	2470	10.16	0.88	12	0.11	1368.00	15716.00	19950	20230102	-30.33	13280	20231129	4.67	19950	-30.33	20230102	13280	4.67	20231129	19950	-30.33	20230102	13280	4.67	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
44	20231221	141045	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-70	5	-0.50	243855430	17495	117.59	13930	14020	13870	18170	9790	13980	13938.58	0.00	0	-4178	14093	14036	13973	13916	13853	14065	13945	89	4190	500	10620	10	1	17772946	2472	10.17	0.89	12	0.10	1368.00	15716.00	19950	20230102	-30.28	13280	20231129	4.74	19950	-30.28	20230102	13280	4.74	20231129	19950	-30.28	20230102	13280	4.74	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
45	20231221	131043	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-80	5	-0.57	219393120	15739	105.79	13930	14020	13870	18170	9790	13980	13939.46	0.00	0	-3829	14093	14036	13973	13916	13853	14065	13945	89	4190	500	10620	10	1	17772946	2470	10.16	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.33	13280	20231129	4.67	19950	-30.33	20230102	13280	4.67	20231129	19950	-30.33	20230102	13280	4.67	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
46	20231221	121049	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	-90	5	-0.64	189165100	13565	91.17	13930	14020	13870	18170	9790	13980	13945.09	0.00	0	-3258	14093	14036	13973	13916	13853	14065	13945	89	4190	500	10620	10	1	17772946	2469	10.15	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.38	13280	20231129	4.59	19950	-30.38	20230102	13280	4.59	20231129	19950	-30.38	20230102	13280	4.59	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
47	20231221	111050	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-80	5	-0.57	165353420	11852	79.66	13930	14020	13900	18170	9790	13980	13951.52	0.00	0	-3258	14093	14036	13973	13916	13853	14065	13945	89	4190	500	10620	10	1	17772946	2470	10.16	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.33	13280	20231129	4.67	19950	-30.33	20230102	13280	4.67	20231129	19950	-30.33	20230102	13280	4.67	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
48	20231221	101045	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13960	-20	5	-0.14	87552830	6265	42.11	13930	14020	13920	18170	9790	13980	13974.91	0.00	0	-1415	14093	14036	13973	13916	13853	14065	13945	89	4190	500	10620	10	1	17772946	2481	10.20	0.89	12	0.04	1368.00	15716.00	19950	20230102	-30.03	13280	20231129	5.12	19950	-30.03	20230102	13280	5.12	20231129	19950	-30.03	20230102	13280	5.12	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
49	20231221	091046	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14010	30	2	0.21	26660780	1905	12.80	13930	14020	13920	18170	9790	13980	13995.16	0.00	0	-794	14093	14036	13973	13916	13853	14065	13945	89	4190	500	10620	10	1	17772946	2490	10.24	0.89	12	0.01	1368.00	15716.00	19950	20230102	-29.77	13280	20231129	5.50	19950	-29.77	20230102	13280	5.50	20231129	19950	-29.77	20230102	13280	5.50	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
50	20231220	161050	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	20	2	0.14	205861440	14717	85.83	13960	14030	13910	18140	9780	13960	13988.08	0.00	0	1556	14066	14012	13946	13892	13826	13980	13860	89	4180	500	10600	10	1	17772946	2485	10.22	0.89	12	0.08	1368.00	15716.00	19950	20230102	-29.92	13280	20231129	5.27	19950	-29.92	20230102	13280	5.27	20231129	19950	-29.92	20230102	13280	5.27	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
51	20231220	151141	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	20	2	0.14	197067840	14088	82.16	13960	14030	13910	18140	9780	13960	13988.35	0.00	0	1589	14066	14012	13946	13892	13826	13980	13860	89	4180	500	10600	10	1	17772946	2485	10.22	0.89	12	0.08	1368.00	15716.00	19950	20230102	-29.92	13280	20231129	5.27	19950	-29.92	20230102	13280	5.27	20231129	19950	-29.92	20230102	13280	5.27	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
52	20231220	141201	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	40	2	0.29	177152980	12664	73.86	13960	14030	13910	18140	9780	13960	13988.71	0.00	0	1294	14066	14012	13946	13892	13826	13980	13860	89	4180	500	10600	10	1	17772946	2488	10.23	0.89	12	0.07	1368.00	15716.00	19950	20230102	-29.82	13280	20231129	5.42	19950	-29.82	20230102	13280	5.42	20231129	19950	-29.82	20230102	13280	5.42	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
53	20231220	131150	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	30	2	0.21	155471850	11114	64.82	13960	14030	13910	18140	9780	13960	13988.83	0.00	0	1196	14066	14012	13946	13892	13826	13980	13860	89	4180	500	10600	10	1	17772946	2486	10.23	0.89	12	0.06	1368.00	15716.00	19950	20230102	-29.87	13280	20231129	5.35	19950	-29.87	20230102	13280	5.35	20231129	19950	-29.87	20230102	13280	5.35	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
54	20231220	121043	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	40	2	0.29	142131610	10161	59.26	13960	14030	13910	18140	9780	13960	13987.95	0.00	0	1129	14066	14012	13946	13892	13826	13980	13860	89	4180	500	10600	10	1	17772946	2488	10.23	0.89	12	0.06	1368.00	15716.00	19950	20230102	-29.82	13280	20231129	5.42	19950	-29.82	20230102	13280	5.42	20231129	19950	-29.82	20230102	13280	5.42	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
55	20231220	111047	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14010	50	2	0.36	132399710	9465	55.20	13960	14030	13910	18140	9780	13960	13988.35	0.00	0	1113	14066	14012	13946	13892	13826	13980	13860	89	4180	500	10600	10	1	17772946	2490	10.24	0.89	12	0.05	1368.00	15716.00	19950	20230102	-29.77	13280	20231129	5.50	19950	-29.77	20230102	13280	5.50	20231129	19950	-29.77	20230102	13280	5.50	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
56	20231220	101048	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14030	70	2	0.50	92949720	6648	38.77	13960	14030	13910	18140	9780	13960	13981.61	0.00	0	743	14066	14012	13946	13892	13826	13980	13860	89	4180	500	10600	10	1	17772946	2494	10.26	0.89	12	0.04	1368.00	15716.00	19950	20230102	-29.67	13280	20231129	5.65	19950	-29.67	20230102	13280	5.65	20231129	19950	-29.67	20230102	13280	5.65	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
57	20231220	091045	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	20	2	0.14	209610	15	0.09	13960	13980	13960	18140	9780	13960	13974.00	0.00	0	-1	14066	14012	13946	13892	13826	13980	13860	89	4180	500	10600	10	1	17772946	2485	10.22	0.89	12	0.00	1368.00	15716.00	19950	20230102	-29.92	13280	20231129	5.27	19950	-29.92	20230102	13280	5.27	20231129	19950	-29.92	20230102	13280	5.27	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
58	20231219	161044	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13960	-60	5	-0.43	238786320	17143	52.09	14000	14000	13880	18220	9820	14020	13929.03	0.00	0	-5017	14153	14086	13963	13896	13773	14120	13930	89	4200	500	10650	10	1	17772946	2481	10.20	0.89	12	0.10	1368.00	15716.00	19950	20230102	-30.03	13280	20231129	5.12	19950	-30.03	20230102	13280	5.12	20231129	19950	-30.03	20230102	13280	5.12	20231129	1.36	N	293480	500	88 억		0	N	N	0	N	00	N
59	20231219	151048	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	-110	5	-0.78	215379300	15463	46.99	14000	14000	13890	18220	9820	14020	13928.69	0.00	0	-4324	14153	14086	13963	13896	13773	14120	13930	89	4200	500	10650	10	1	17772946	2472	10.17	0.89	12	0.09	1368.00	15716.00	19950	20230102	-30.28	13280	20231129	4.74	19950	-30.28	20230102	13280	4.74	20231129	19950	-30.28	20230102	13280	4.74	20231129	1.36	N	293480	500	88 억		0	N	N	0	N	00	N
60	20231219	141042	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	-120	5	-0.86	177181400	12715	38.64	14000	14000	13890	18220	9820	14020	13934.83	0.00	0	-2888	14153	14086	13963	13896	13773	14120	13930	89	4200	500	10650	10	1	17772946	2470	10.16	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.33	13280	20231129	4.67	19950	-30.33	20230102	13280	4.67	20231129	19950	-30.33	20230102	13280	4.67	20231129	1.36	N	293480	500	88 억		0	N	N	0	N	00	N
61	20231219	131049	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	-100	5	-0.71	145061030	10405	31.62	14000	14000	13900	18220	9820	14020	13941.47	0.00	0	-2134	14153	14086	13963	13896	13773	14120	13930	89	4200	500	10650	10	1	17772946	2474	10.18	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.23	13280	20231129	4.82	19950	-30.23	20230102	13280	4.82	20231129	19950	-30.23	20230102	13280	4.82	20231129	1.36	N	293480	500	88 억		0	N	N	0	N	00	N
62	20231219	121051	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	-80	5	-0.57	123028930	8822	26.81	14000	14000	13920	18220	9820	14020	13945.70	0.00	0	-1369	14153	14086	13963	13896	13773	14120	13930	89	4200	500	10650	10	1	17772946	2478	10.19	0.89	12	0.05	1368.00	15716.00	19950	20230102	-30.13	13280	20231129	4.97	19950	-30.13	20230102	13280	4.97	20231129	19950	-30.13	20230102	13280	4.97	20231129	1.36	N	293480	500	88 억		0	N	N	0	N	00	N
63	20231219	111046	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	-90	5	-0.64	87439620	6269	19.05	14000	14000	13930	18220	9820	14020	13947.94	0.00	0	-314	14153	14086	13963	13896	13773	14120	13930	89	4200	500	10650	10	1	17772946	2476	10.18	0.89	12	0.04	1368.00	15716.00	19950	20230102	-30.18	13280	20231129	4.89	19950	-30.18	20230102	13280	4.89	20231129	19950	-30.18	20230102	13280	4.89	20231129	1.36	N	293480	500	88 억		0	N	N	0	N	00	N
64	20231219	101044	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13960	-60	5	-0.43	53043930	3804	11.56	14000	14000	13930	18220	9820	14020	13944.25	0.00	0	136	14153	14086	13963	13896	13773	14120	13930	89	4200	500	10650	10	1	17772946	2481	10.20	0.89	12	0.02	1368.00	15716.00	19950	20230102	-30.03	13280	20231129	5.12	19950	-30.03	20230102	13280	5.12	20231129	19950	-30.03	20230102	13280	5.12	20231129	1.36	N	293480	500	88 억		0	N	N	0	N	00	N
65	20231219	091042	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	-20	5	-0.14	5882260	422	1.28	14000	14000	13930	18220	9820	14020	13939.00	0.00	0	104	14153	14086	13963	13896	13773	14120	13930	89	4200	500	10650	10	1	17772946	2488	10.23	0.89	12	0.00	1368.00	15716.00	19950	20230102	-29.82	13280	20231129	5.42	19950	-29.82	20230102	13280	5.42	20231129	19950	-29.82	20230102	13280	5.42	20231129	1.36	N	293480	500	88 억		0	N	N	0	N	00	N
66	20231218	161040	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14020	120	2	0.86	459630160	32898	225.82	13840	14030	13840	18070	9730	13900	13971.37	0.00	0	2945	14006	13952	13886	13832	13766	13980	13860	89	4170	500	10560	10	1	17772946	2492	10.25	0.89	12	0.19	1368.00	15716.00	19950	20230102	-29.72	13280	20231129	5.57	19950	-29.72	20230102	13280	5.57	20231129	19950	-29.72	20230102	13280	5.57	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
67	20231218	151043	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14030	130	2	0.94	457331670	32734	224.70	13840	14030	13840	18070	9730	13900	13971.15	0.00	0	2940	14006	13952	13886	13832	13766	13980	13860	89	4170	500	10560	10	1	17772946	2494	10.26	0.89	12	0.18	1368.00	15716.00	19950	20230102	-29.67	13280	20231129	5.65	19950	-29.67	20230102	13280	5.65	20231129	19950	-29.67	20230102	13280	5.65	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
68	20231218	141038	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14000	100	2	0.72	377893530	27057	185.73	13840	14030	13840	18070	9730	13900	13966.57	0.00	0	2533	14006	13952	13886	13832	13766	13980	13860	89	4170	500	10560	10	1	17772946	2488	10.23	0.89	12	0.15	1368.00	15716.00	19950	20230102	-29.82	13280	20231129	5.42	19950	-29.82	20230102	13280	5.42	20231129	19950	-29.82	20230102	13280	5.42	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
69	20231218	131038	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	14010	110	2	0.79	313819220	22481	154.32	13840	14020	13840	18070	9730	13900	13959.31	0.00	0	1536	14006	13952	13886	13832	13766	13980	13860	89	4170	500	10560	10	1	17772946	2490	10.24	0.89	12	0.13	1368.00	15716.00	19950	20230102	-29.77	13280	20231129	5.50	19950	-29.77	20230102	13280	5.50	20231129	19950	-29.77	20230102	13280	5.50	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
70	20231218	121034	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13990	90	2	0.65	217833320	15625	107.26	13840	14010	13840	18070	9730	13900	13941.33	0.00	0	1303	14006	13952	13886	13832	13766	13980	13860	89	4170	500	10560	10	1	17772946	2486	10.23	0.89	12	0.09	1368.00	15716.00	19950	20230102	-29.87	13280	20231129	5.35	19950	-29.87	20230102	13280	5.35	20231129	19950	-29.87	20230102	13280	5.35	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
71	20231218	111036	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13980	80	2	0.58	193151090	13859	95.13	13840	14010	13840	18070	9730	13900	13936.87	0.00	0	1011	14006	13952	13886	13832	13766	13980	13860	89	4170	500	10560	10	1	17772946	2485	10.22	0.89	12	0.08	1368.00	15716.00	19950	20230102	-29.92	13280	20231129	5.27	19950	-29.92	20230102	13280	5.27	20231129	19950	-29.92	20230102	13280	5.27	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
72	20231218	101035	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	30	2	0.22	176154630	12640	86.77	13840	14010	13840	18070	9730	13900	13936.28	0.00	0	1012	14006	13952	13886	13832	13766	13980	13860	89	4170	500	10560	10	1	17772946	2476	10.18	0.89	12	0.07	1368.00	15716.00	19950	20230102	-30.18	13280	20231129	4.89	19950	-30.18	20230102	13280	4.89	20231129	19950	-30.18	20230102	13280	4.89	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
73	20231218	091032	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13960	60	2	0.43	71268450	5124	35.17	13840	13990	13840	18070	9730	13900	13908.75	0.00	0	396	14006	13952	13886	13832	13766	13980	13860	89	4170	500	10560	10	1	17772946	2481	10.20	0.89	12	0.03	1368.00	15716.00	19950	20230102	-30.03	13280	20231129	5.12	19950	-30.03	20230102	13280	5.12	20231129	19950	-30.03	20230102	13280	5.12	20231129	1.34	N	293480	500	88 억		0	N	N	0	N	00	N
74	20231215	161035	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	40	2	0.29	202497150	14567	92.64	13860	13940	13820	18010	9710	13860	13901.09	0.00	0	2628	14000	13930	13840	13770	13680	13965	13805	89	4150	500	10530	10	1	17772946	2470	10.16	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.33	13280	20231129	4.67	19950	-30.33	20230102	13280	4.67	20231129	19950	-30.33	20230102	13280	4.67	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
75	20231215	151039	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	30	2	0.22	198119150	14252	90.63	13860	13940	13820	18010	9710	13860	13901.15	0.00	0	2579	14000	13930	13840	13770	13680	13965	13805	89	4150	500	10530	10	1	17772946	2469	10.15	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.38	13280	20231129	4.59	19950	-30.38	20230102	13280	4.59	20231129	19950	-30.38	20230102	13280	4.59	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
76	20231215	141037	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	30	2	0.22	179524100	12912	82.11	13860	13940	13820	18010	9710	13860	13903.66	0.00	0	2120	14000	13930	13840	13770	13680	13965	13805	89	4150	500	10530	10	1	17772946	2469	10.15	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.38	13280	20231129	4.59	19950	-30.38	20230102	13280	4.59	20231129	19950	-30.38	20230102	13280	4.59	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
77	20231215	131032	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13930	70	2	0.51	159669490	11485	73.04	13860	13940	13820	18010	9710	13860	13902.44	0.00	0	2046	14000	13930	13840	13770	13680	13965	13805	89	4150	500	10530	10	1	17772946	2476	10.18	0.89	12	0.06	1368.00	15716.00	19950	20230102	-30.18	13280	20231129	4.89	19950	-30.18	20230102	13280	4.89	20231129	19950	-30.18	20230102	13280	4.89	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
78	20231215	121033	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	80	2	0.58	107712150	7751	49.29	13860	13940	13820	18010	9710	13860	13896.55	0.00	0	1904	14000	13930	13840	13770	13680	13965	13805	89	4150	500	10530	10	1	17772946	2478	10.19	0.89	12	0.04	1368.00	15716.00	19950	20230102	-30.13	13280	20231129	4.97	19950	-30.13	20230102	13280	4.97	20231129	19950	-30.13	20230102	13280	4.97	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
79	20231215	111027	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13920	60	2	0.43	74065950	5334	33.92	13860	13940	13820	18010	9710	13860	13885.63	0.00	0	1270	14000	13930	13840	13770	13680	13965	13805	89	4150	500	10530	10	1	17772946	2474	10.18	0.89	12	0.03	1368.00	15716.00	19950	20230102	-30.23	13280	20231129	4.82	19950	-30.23	20230102	13280	4.82	20231129	19950	-30.23	20230102	13280	4.82	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
80	20231215	101032	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13900	40	2	0.29	27665450	1998	12.71	13860	13900	13820	18010	9710	13860	13846.57	0.00	0	336	14000	13930	13840	13770	13680	13965	13805	89	4150	500	10530	10	1	17772946	2470	10.16	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.33	13280	20231129	4.67	19950	-30.33	20230102	13280	4.67	20231129	19950	-30.33	20230102	13280	4.67	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
81	20231215	091037	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	0	3	0.00	2882880	208	1.32	13860	13860	13860	18010	9710	13860	13860.00	0.00	0	30	14000	13930	13840	13770	13680	13965	13805	89	4150	500	10530	10	1	17772946	2463	10.13	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.53	13280	20231129	4.37	19950	-30.53	20230102	13280	4.37	20231129	19950	-30.53	20230102	13280	4.37	20231129	1.33	N	293480	500	88 억		0	N	N	0	N	00	N
82	20231214	161028	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	50	2	0.36	217272500	15725	171.30	13850	13910	13750	17950	9670	13810	13817.01	0.00	0	-1343	13910	13860	13820	13770	13730	13840	13750	89	4140	500	10490	10	1	17772946	2463	10.13	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.53	13280	20231129	4.37	19950	-30.53	20230102	13280	4.37	20231129	19950	-30.53	20230102	13280	4.37	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
83	20231214	151104	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	0	3	0.00	199527300	14444	157.34	13850	13910	13750	17950	9670	13810	13813.85	0.00	0	-636	13910	13860	13820	13770	13730	13840	13750	89	4140	500	10490	10	1	17772946	2454	10.10	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.78	13280	20231129	3.99	19950	-30.78	20230102	13280	3.99	20231129	19950	-30.78	20230102	13280	3.99	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
84	20231214	141031	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	10	2	0.07	177116450	12821	139.66	13850	13910	13750	17950	9670	13810	13814.56	0.00	0	-314	13910	13860	13820	13770	13730	13840	13750	89	4140	500	10490	10	1	17772946	2456	10.10	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.73	13280	20231129	4.07	19950	-30.73	20230102	13280	4.07	20231129	19950	-30.73	20230102	13280	4.07	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
85	20231214	131101	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-30	5	-0.22	161105730	11660	127.02	13850	13910	13750	17950	9670	13810	13816.96	0.00	0	-305	13910	13860	13820	13770	13730	13840	13750	89	4140	500	10490	10	1	17772946	2449	10.07	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.93	13280	20231129	3.77	19950	-30.93	20230102	13280	3.77	20231129	19950	-30.93	20230102	13280	3.77	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
86	20231214	121119	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	0	3	0.00	134890540	9756	106.27	13850	13910	13770	17950	9670	13810	13826.42	0.00	0	-309	13910	13860	13820	13770	13730	13840	13750	89	4140	500	10490	10	1	17772946	2454	10.10	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.78	13280	20231129	3.99	19950	-30.78	20230102	13280	3.99	20231129	19950	-30.78	20230102	13280	3.99	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
87	20231214	111052	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	20	2	0.14	116564600	8428	91.81	13850	13910	13810	17950	9670	13810	13830.64	0.00	0	-93	13910	13860	13820	13770	13730	13840	13750	89	4140	500	10490	10	1	17772946	2458	10.11	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.68	13280	20231129	4.14	19950	-30.68	20230102	13280	4.14	20231129	19950	-30.68	20230102	13280	4.14	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
88	20231214	101018	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	20	2	0.14	84884360	6137	66.85	13850	13910	13810	17950	9670	13810	13831.57	0.00	0	196	13910	13860	13820	13770	13730	13840	13750	89	4140	500	10490	10	1	17772946	2458	10.11	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.68	13280	20231129	4.14	19950	-30.68	20230102	13280	4.14	20231129	19950	-30.68	20230102	13280	4.14	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
89	20231214	090959	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13910	100	2	0.72	14533970	1047	11.41	13850	13910	13830	17950	9670	13810	13881.54	0.00	0	126	13910	13860	13820	13770	13730	13840	13750	89	4140	500	10490	10	1	17772946	2472	10.17	0.89	12	0.01	1368.00	15716.00	19950	20230102	-30.28	13280	20231129	4.74	19950	-30.28	20230102	13280	4.74	20231129	19950	-30.28	20230102	13280	4.74	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
90	20231213	161025	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	0	3	0.00	126807830	9172	64.13	13820	13870	13780	17950	9670	13810	13825.54	0.00	0	-531	13943	13876	13833	13766	13723	13855	13745	89	4140	500	10490	10	1	17772946	2454	10.10	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.78	13280	20231129	3.99	19950	-30.78	20230102	13280	3.99	20231129	19950	-30.78	20230102	13280	3.99	20231129	1.30	N	293480	500	88 억		0	N	N	0	N	00	N
91	20231213	151046	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-10	5	-0.07	113489290	8207	57.38	13820	13870	13780	17950	9670	13810	13828.35	0.00	0	34	13943	13876	13833	13766	13723	13855	13745	89	4140	500	10490	10	1	17772946	2453	10.09	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.83	13280	20231129	3.92	19950	-30.83	20230102	13280	3.92	20231129	19950	-30.83	20230102	13280	3.92	20231129	1.30	N	293480	500	88 억		0	N	N	0	N	00	N
92	20231213	141045	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	20	2	0.14	98897950	7151	50.00	13820	13870	13780	17950	9670	13810	13829.95	0.00	0	84	13943	13876	13833	13766	13723	13855	13745	89	4140	500	10490	10	1	17772946	2458	10.11	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.68	13280	20231129	4.14	19950	-30.68	20230102	13280	4.14	20231129	19950	-30.68	20230102	13280	4.14	20231129	1.30	N	293480	500	88 억		0	N	N	0	N	00	N
93	20231213	131051	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	20	2	0.14	81960330	5927	41.44	13820	13870	13780	17950	9670	13810	13828.30	0.00	0	-203	13943	13876	13833	13766	13723	13855	13745	89	4140	500	10490	10	1	17772946	2458	10.11	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.68	13280	20231129	4.14	19950	-30.68	20230102	13280	4.14	20231129	19950	-30.68	20230102	13280	4.14	20231129	1.30	N	293480	500	88 억		0	N	N	0	N	00	N
94	20231213	121045	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13870	60	2	0.43	61044600	4417	30.88	13820	13870	13780	17950	9670	13810	13820.38	0.00	0	-227	13943	13876	13833	13766	13723	13855	13745	89	4140	500	10490	10	1	17772946	2465	10.14	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.48	13280	20231129	4.44	19950	-30.48	20230102	13280	4.44	20231129	19950	-30.48	20230102	13280	4.44	20231129	1.30	N	293480	500	88 억		0	N	N	0	N	00	N
95	20231213	111049	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	20	2	0.14	35719720	2589	18.10	13820	13840	13780	17950	9670	13810	13796.72	0.00	0	-227	13943	13876	13833	13766	13723	13855	13745	89	4140	500	10490	10	1	17772946	2458	10.11	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.68	13280	20231129	4.14	19950	-30.68	20230102	13280	4.14	20231129	19950	-30.68	20230102	13280	4.14	20231129	1.30	N	293480	500	88 억		0	N	N	0	N	00	N
96	20231213	101056	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	20	2	0.14	24556310	1780	12.44	13820	13840	13780	17950	9670	13810	13795.68	0.00	0	-227	13943	13876	13833	13766	13723	13855	13745	89	4140	500	10490	10	1	17772946	2458	10.11	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.68	13280	20231129	4.14	19950	-30.68	20230102	13280	4.14	20231129	19950	-30.68	20230102	13280	4.14	20231129	1.30	N	293480	500	88 억		0	N	N	0	N	00	N
97	20231213	091041	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13780	-30	5	-0.22	1560510	113	0.79	13820	13820	13780	17950	9670	13810	13809.82	0.00	0	4	13943	13876	13833	13766	13723	13855	13745	89	4140	500	10490	10	1	17772946	2449	10.07	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.93	13280	20231129	3.77	19950	-30.93	20230102	13280	3.77	20231129	19950	-30.93	20230102	13280	3.77	20231129	1.30	N	293480	500	88 억		0	N	N	0	N	00	N
98	20231212	161004	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-10	5	-0.07	197548530	14302	168.26	13820	13900	13790	17960	9680	13820	13812.65	0.00	0	134	13900	13860	13820	13780	13740	13880	13800	89	4140	500	10500	10	1	17772946	2454	10.10	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.78	13280	20231129	3.99	19950	-30.78	20230102	13280	3.99	20231129	19950	-30.78	20230102	13280	3.99	20231129	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
99	20231212	151011	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	0	3	0.00	183953950	13318	156.68	13820	13900	13790	17960	9680	13820	13812.43	0.00	0	362	13900	13860	13820	13780	13740	13880	13800	89	4140	500	10500	10	1	17772946	2456	10.10	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.73	13280	20231129	4.07	19950	-30.73	20230102	13280	4.07	20231129	19950	-30.73	20230102	13280	4.07	20231129	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
100	20231212	140914	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	0	3	0.00	181660380	13152	154.73	13820	13900	13790	17960	9680	13820	13812.38	0.00	0	363	13900	13860	13820	13780	13740	13880	13800	89	4140	500	10500	10	1	17772946	2456	10.10	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.73	13280	20231129	4.07	19950	-30.73	20230102	13280	4.07	20231129	19950	-30.73	20230102	13280	4.07	20231129	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
101	20231212	130919	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-30	5	-0.22	153420940	11107	130.67	13820	13900	13790	17960	9680	13820	13813.00	0.00	0	107	13900	13860	13820	13780	13740	13880	13800	89	4140	500	10500	10	1	17772946	2451	10.08	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.88	13280	20231129	3.84	19950	-30.88	20230102	13280	3.84	20231129	19950	-30.88	20230102	13280	3.84	20231129	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
102	20231212	120909	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-20	5	-0.14	135492580	9808	115.39	13820	13900	13790	17960	9680	13820	13814.50	0.00	0	13	13900	13860	13820	13780	13740	13880	13800	89	4140	500	10500	10	1	17772946	2453	10.09	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.83	13280	20231129	3.92	19950	-30.83	20230102	13280	3.92	20231129	19950	-30.83	20230102	13280	3.92	20231129	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
103	20231212	110925	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	0	3	0.00	84754650	6133	72.15	13820	13900	13790	17960	9680	13820	13819.44	0.00	0	-264	13900	13860	13820	13780	13740	13880	13800	89	4140	500	10500	10	1	17772946	2456	10.10	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.73	13280	20231129	4.07	19950	-30.73	20230102	13280	4.07	20231129	19950	-30.73	20230102	13280	4.07	20231129	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
104	20231212	101003	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	10	2	0.07	72317440	5234	61.58	13820	13900	13790	17960	9680	13820	13816.86	0.00	0	-306	13900	13860	13820	13780	13740	13880	13800	89	4140	500	10500	10	1	17772946	2458	10.11	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.68	13280	20231129	4.14	19950	-30.68	20230102	13280	4.14	20231129	19950	-30.68	20230102	13280	4.14	20231129	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
105	20231212	091003	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	60	2	0.43	9310820	671	7.89	13820	13900	13820	17960	9680	13820	13876.04	0.00	0	-37	13900	13860	13820	13780	13740	13880	13800	89	4140	500	10500	10	1	17772946	2467	10.15	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.43	13280	20231129	4.52	19950	-30.43	20230102	13280	4.52	20231129	19950	-30.43	20230102	13280	4.52	20231129	1.28	N	293480	500	88 억		0	N	N	0	N	00	N
106	20231211	161006	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	10	2	0.07	117409310	8500	56.05	13810	13860	13780	17950	9670	13810	13812.86	0.00	0	-846	14023	13916	13833	13726	13643	13875	13685	89	4140	500	10490	10	1	17772946	2456	10.10	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.73	13280	20231129	4.07	19950	-30.73	20230102	13280	4.07	20231129	19950	-30.73	20230102	13280	4.07	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
107	20231211	151002	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	20	2	0.14	110778400	8020	52.88	13810	13860	13780	17950	9670	13810	13812.77	0.00	0	-649	14023	13916	13833	13726	13643	13875	13685	89	4140	500	10490	10	1	17772946	2458	10.11	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.68	13280	20231129	4.14	19950	-30.68	20230102	13280	4.14	20231129	19950	-30.68	20230102	13280	4.14	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
108	20231211	141002	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	0	3	0.00	106132450	7684	50.67	13810	13860	13780	17950	9670	13810	13812.14	0.00	0	-787	14023	13916	13833	13726	13643	13875	13685	89	4140	500	10490	10	1	17772946	2454	10.10	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.78	13280	20231129	3.99	19950	-30.78	20230102	13280	3.99	20231129	19950	-30.78	20230102	13280	3.99	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
109	20231211	131001	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	0	3	0.00	84645720	6128	40.41	13810	13860	13780	17950	9670	13810	13812.94	0.00	0	-739	14023	13916	13833	13726	13643	13875	13685	89	4140	500	10490	10	1	17772946	2454	10.10	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.78	13280	20231129	3.99	19950	-30.78	20230102	13280	3.99	20231129	19950	-30.78	20230102	13280	3.99	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
110	20231211	121002	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	30	2	0.22	57914610	4191	27.63	13810	13860	13790	17950	9670	13810	13818.80	0.00	0	-108	14023	13916	13833	13726	13643	13875	13685	89	4140	500	10490	10	1	17772946	2460	10.12	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.63	13280	20231129	4.22	19950	-30.63	20230102	13280	4.22	20231129	19950	-30.63	20230102	13280	4.22	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
111	20231211	110958	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	20	2	0.14	41924090	3035	20.01	13810	13860	13790	17950	9670	13810	13813.54	0.00	0	83	14023	13916	13833	13726	13643	13875	13685	89	4140	500	10490	10	1	17772946	2458	10.11	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.68	13280	20231129	4.14	19950	-30.68	20230102	13280	4.14	20231129	19950	-30.68	20230102	13280	4.14	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
112	20231211	100956	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	-10	5	-0.07	23791590	1722	11.35	13810	13860	13790	17950	9670	13810	13816.25	0.00	0	55	14023	13916	13833	13726	13643	13875	13685	89	4140	500	10490	10	1	17772946	2453	10.09	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.83	13280	20231129	3.92	19950	-30.83	20230102	13280	3.92	20231129	19950	-30.83	20230102	13280	3.92	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
113	20231211	090957	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	0	3	0.00	2665370	193	1.27	13810	13830	13800	17950	9670	13810	13810.21	0.00	0	-59	14023	13916	13833	13726	13643	13875	13685	89	4140	500	10490	10	1	17772946	2454	10.10	0.88	12	0.00	1368.00	15716.00	19950	20230102	-30.78	13280	20231129	3.99	19950	-30.78	20230102	13280	3.99	20231129	19950	-30.78	20230102	13280	3.99	20231129	1.31	N	293480	500	88 억		0	N	N	0	N	00	N
114	20231208	160948	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	-30	5	-0.22	209343380	15147	99.99	13920	13940	13750	17990	9690	13840	13820.78	0.00	0	-3064	14006	13922	13826	13742	13646	13965	13785	89	4150	500	10510	10	1	17772946	2454	10.10	0.88	12	0.09	1368.00	15716.00	19950	20230102	-30.78	13280	20231129	3.99	19950	-30.78	20230102	13280	3.99	20231129	19950	-30.78	20230102	13280	3.99	20231129	1.32	N	293480	500	88 억		0	N	N	5	N	00	N
115	20231208	150951	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	20	2	0.14	204523450	14798	97.69	13920	13940	13750	17990	9690	13840	13821.02	0.00	0	-3065	14006	13922	13826	13742	13646	13965	13785	89	4150	500	10510	10	1	17772946	2463	10.13	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.53	13280	20231129	4.37	19950	-30.53	20230102	13280	4.37	20231129	19950	-30.53	20230102	13280	4.37	20231129	1.32	N	293480	500	88 억		0	N	N	5	N	00	N
116	20231208	140950	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	0	3	0.00	159251830	11526	76.09	13920	13940	13750	17990	9690	13840	13816.75	0.00	0	-2298	14006	13922	13826	13742	13646	13965	13785	89	4150	500	10510	10	1	17772946	2460	10.12	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.63	13280	20231129	4.22	19950	-30.63	20230102	13280	4.22	20231129	19950	-30.63	20230102	13280	4.22	20231129	1.32	N	293480	500	88 억		0	N	N	5	N	00	N
117	20231208	130947	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13770	-70	5	-0.51	133417370	9653	63.72	13920	13940	13750	17990	9690	13840	13821.34	0.00	0	-2227	14006	13922	13826	13742	13646	13965	13785	89	4150	500	10510	10	1	17772946	2447	10.07	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.98	13280	20231129	3.69	19950	-30.98	20230102	13280	3.69	20231129	19950	-30.98	20230102	13280	3.69	20231129	1.32	N	293480	500	88 억		0	N	N	5	N	00	N
118	20231208	120945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	-20	5	-0.14	101077650	7307	48.24	13920	13940	13750	17990	9690	13840	13832.99	0.00	0	-2097	14006	13922	13826	13742	13646	13965	13785	89	4150	500	10510	10	1	17772946	2456	10.10	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.73	13280	20231129	4.07	19950	-30.73	20230102	13280	4.07	20231129	19950	-30.73	20230102	13280	4.07	20231129	1.32	N	293480	500	88 억		0	N	N	5	N	00	N
119	20231208	110941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	-20	5	-0.14	92206970	6666	44.01	13920	13940	13750	17990	9690	13840	13832.43	0.00	0	-1915	14006	13922	13826	13742	13646	13965	13785	89	4150	500	10510	10	1	17772946	2456	10.10	0.88	12	0.04	1368.00	15716.00	19950	20230102	-30.73	13280	20231129	4.07	19950	-30.73	20230102	13280	4.07	20231129	19950	-30.73	20230102	13280	4.07	20231129	1.32	N	293480	500	88 억		0	N	N	5	N	00	N
120	20231208	100950	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	-50	5	-0.36	72898930	5267	34.77	13920	13940	13750	17990	9690	13840	13840.69	0.00	0	-1445	14006	13922	13826	13742	13646	13965	13785	89	4150	500	10510	10	1	17772946	2451	10.08	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.88	13280	20231129	3.84	19950	-30.88	20230102	13280	3.84	20231129	19950	-30.88	20230102	13280	3.84	20231129	1.32	N	293480	500	88 억		0	N	N	5	N	00	N
121	20231208	090939	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13940	100	2	0.72	7382030	530	3.50	13920	13940	13860	17990	9690	13840	13928.36	0.00	0	-78	14006	13922	13826	13742	13646	13965	13785	89	4150	500	10510	10	1	17772946	2478	10.19	0.89	12	0.00	1368.00	15716.00	19950	20230102	-30.13	13280	20231129	4.97	19950	-30.13	20230102	13280	4.97	20231129	19950	-30.13	20230102	13280	4.97	20231129	1.32	N	293480	500	88 억		0	N	N	5	N	00	N
122	20231207	160944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	40	2	0.29	197822550	14317	60.85	13810	13910	13730	17940	9660	13800	13817.32	0.00	0	1328	13986	13892	13816	13722	13646	13855	13685	89	4140	500	10480	10	1	17772946	2460	10.12	0.88	12	0.08	1368.00	15716.00	19950	20230102	-30.63	13280	20231129	4.22	19950	-30.63	20230102	13280	4.22	20231129	19950	-30.63	20230102	13280	4.22	20231129	1.32	N	293480	500	88 억		0	N	N	5	N	00	N
123	20231207	150946	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	40	2	0.29	180162510	13038	55.42	13810	13910	13730	17940	9660	13800	13818.26	0.00	0	1343	13986	13892	13816	13722	13646	13855	13685	89	4140	500	10480	10	1	17772946	2460	10.12	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.63	13280	20231129	4.22	19950	-30.63	20230102	13280	4.22	20231129	19950	-30.63	20230102	13280	4.22	20231129	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
124	20231207	140941	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	80	2	0.58	161607120	11696	49.71	13810	13910	13730	17940	9660	13800	13817.30	0.00	0	1767	13986	13892	13816	13722	13646	13855	13685	89	4140	500	10480	10	1	17772946	2467	10.15	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.43	13280	20231129	4.52	19950	-30.43	20230102	13280	4.52	20231129	19950	-30.43	20230102	13280	4.52	20231129	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
125	20231207	130940	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13880	80	2	0.58	144072120	10428	44.32	13810	13910	13730	17940	9660	13800	13815.89	0.00	0	1615	13986	13892	13816	13722	13646	13855	13685	89	4140	500	10480	10	1	17772946	2467	10.15	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.43	13280	20231129	4.52	19950	-30.43	20230102	13280	4.52	20231129	19950	-30.43	20230102	13280	4.52	20231129	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
126	20231207	120942	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13890	90	2	0.65	130890350	9478	40.29	13810	13910	13730	17940	9660	13800	13809.91	0.00	0	1427	13986	13892	13816	13722	13646	13855	13685	89	4140	500	10480	10	1	17772946	2469	10.15	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.38	13280	20231129	4.59	19950	-30.38	20230102	13280	4.59	20231129	19950	-30.38	20230102	13280	4.59	20231129	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
127	20231207	110936	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	0	3	0.00	79237760	5752	24.45	13810	13840	13730	17940	9660	13800	13775.69	0.00	0	1050	13986	13892	13816	13722	13646	13855	13685	89	4140	500	10480	10	1	17772946	2453	10.09	0.88	12	0.03	1368.00	15716.00	19950	20230102	-30.83	13280	20231129	3.92	19950	-30.83	20230102	13280	3.92	20231129	19950	-30.83	20230102	13280	3.92	20231129	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
128	20231207	100933	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	0	3	0.00	51728000	3759	15.98	13810	13820	13730	17940	9660	13800	13761.11	0.00	0	676	13986	13892	13816	13722	13646	13855	13685	89	4140	500	10480	10	1	17772946	2453	10.09	0.88	12	0.02	1368.00	15716.00	19950	20230102	-30.83	13280	20231129	3.92	19950	-30.83	20230102	13280	3.92	20231129	19950	-30.83	20230102	13280	3.92	20231129	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
129	20231207	090942	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13750	-50	5	-0.36	1876130	136	0.58	13810	13810	13730	17940	9660	13800	13795.07	0.00	0	-135	13986	13892	13816	13722	13646	13855	13685	89	4140	500	10480	10	1	17772946	2444	10.05	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.08	13280	20231129	3.54	19950	-31.08	20230102	13280	3.54	20231129	19950	-31.08	20230102	13280	3.54	20231129	1.32	N	293480	500	88 억		0	N	N	17	N	00	N
130	20231206	160931	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	100	2	0.73	324748130	23479	105.36	13840	13910	13740	17810	9590	13700	13831.58	0.00	0	2693	13973	13836	13723	13586	13473	13905	13655	89	4110	500	10410	10	1	17772946	2453	10.09	0.88	12	0.13	1368.00	15716.00	19950	20230102	-30.83	13280	20231129	3.92	19950	-30.83	20230102	13280	3.92	20231129	19950	-30.83	20230102	13280	3.92	20231129	1.29	N	293480	500	88 억		0	N	N	17	N	00	N
131	20231206	150945	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	100	2	0.73	312987600	22627	101.54	13840	13910	13740	17810	9590	13700	13832.48	0.00	0	2395	13973	13836	13723	13586	13473	13905	13655	89	4110	500	10410	10	1	17772946	2453	10.09	0.88	12	0.13	1368.00	15716.00	19950	20230102	-30.83	13280	20231129	3.92	19950	-30.83	20230102	13280	3.92	20231129	19950	-30.83	20230102	13280	3.92	20231129	1.29	N	293480	500	88 억		0	N	N	7	N	00	N
132	20231206	140942	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13810	110	2	0.80	297842590	21529	96.61	13840	13910	13740	17810	9590	13700	13834.48	0.00	0	2172	13973	13836	13723	13586	13473	13905	13655	89	4110	500	10410	10	1	17772946	2454	10.10	0.88	12	0.12	1368.00	15716.00	19950	20230102	-30.78	13280	20231129	3.99	19950	-30.78	20230102	13280	3.99	20231129	19950	-30.78	20230102	13280	3.99	20231129	1.29	N	293480	500	88 억		0	N	N	7	N	00	N
133	20231206	130932	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	100	2	0.73	286607610	20715	92.96	13840	13910	13740	17810	9590	13700	13835.75	0.00	0	2126	13973	13836	13723	13586	13473	13905	13655	89	4110	500	10410	10	1	17772946	2453	10.09	0.88	12	0.12	1368.00	15716.00	19950	20230102	-30.83	13280	20231129	3.92	19950	-30.83	20230102	13280	3.92	20231129	19950	-30.83	20230102	13280	3.92	20231129	1.29	N	293480	500	88 억		0	N	N	7	N	00	N
134	20231206	120930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13820	120	2	0.88	259113210	18719	84.00	13840	13910	13760	17810	9590	13700	13842.26	0.00	0	1757	13973	13836	13723	13586	13473	13905	13655	89	4110	500	10410	10	1	17772946	2456	10.10	0.88	12	0.11	1368.00	15716.00	19950	20230102	-30.73	13280	20231129	4.07	19950	-30.73	20230102	13280	4.07	20231129	19950	-30.73	20230102	13280	4.07	20231129	1.29	N	293480	500	88 억		0	N	N	7	N	00	N
135	20231206	110944	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13830	130	2	0.95	151451240	10941	49.10	13840	13890	13760	17810	9590	13700	13842.54	0.00	0	922	13973	13836	13723	13586	13473	13905	13655	89	4110	500	10410	10	1	17772946	2458	10.11	0.88	12	0.06	1368.00	15716.00	19950	20230102	-30.68	13280	20231129	4.14	19950	-30.68	20230102	13280	4.14	20231129	19950	-30.68	20230102	13280	4.14	20231129	1.29	N	293480	500	88 억		0	N	N	7	N	00	N
136	20231206	100933	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13860	160	2	1.17	117096540	8457	37.95	13840	13890	13760	17810	9590	13700	13846.11	0.00	0	786	13973	13836	13723	13586	13473	13905	13655	89	4110	500	10410	10	1	17772946	2463	10.13	0.88	12	0.05	1368.00	15716.00	19950	20230102	-30.53	13280	20231129	4.37	19950	-30.53	20230102	13280	4.37	20231129	19950	-30.53	20230102	13280	4.37	20231129	1.29	N	293480	500	88 억		0	N	N	7	N	00	N
137	20231206	090935	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13800	100	2	0.73	14745400	1068	4.79	13840	13840	13760	17810	9590	13700	13806.55	0.00	0	-89	13973	13836	13723	13586	13473	13905	13655	89	4110	500	10410	10	1	17772946	2453	10.09	0.88	12	0.01	1368.00	15716.00	19950	20230102	-30.83	13280	20231129	3.92	19950	-30.83	20230102	13280	3.92	20231129	19950	-30.83	20230102	13280	3.92	20231129	1.29	N	293480	500	88 억		0	N	N	7	N	00	N
138	20231205	160938	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	30	2	0.22	305998520	22282	172.23	13670	13860	13610	17770	9570	13670	13733.13	0.00	0	7852	13810	13740	13620	13550	13430	13775	13585	89	4100	500	10380	10	1	17772946	2435	10.01	0.87	12	0.13	1368.00	15716.00	19950	20230102	-31.33	13280	20231129	3.16	19950	-31.33	20230102	13280	3.16	20231129	19950	-31.33	20230102	13280	3.16	20231129	1.29	N	293480	500	88 억		0	N	N	7	N	00	N
139	20231205	150934	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	120	2	0.88	278430370	20275	156.72	13670	13860	13610	17770	9570	13670	13732.69	0.00	0	7802	13810	13740	13620	13550	13430	13775	13585	89	4100	500	10380	10	1	17772946	2451	10.08	0.88	12	0.11	1368.00	15716.00	19950	20230102	-30.88	13280	20231129	3.84	19950	-30.88	20230102	13280	3.84	20231129	19950	-30.88	20230102	13280	3.84	20231129	1.29	N	293480	500	88 억		0	N	N	6	N	00	N
140	20231205	140933	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13840	170	2	1.24	234710420	17107	132.23	13670	13860	13610	17770	9570	13670	13720.14	0.00	0	7195	13810	13740	13620	13550	13430	13775	13585	89	4100	500	10380	10	1	17772946	2460	10.12	0.88	12	0.10	1368.00	15716.00	19950	20230102	-30.63	13280	20231129	4.22	19950	-30.63	20230102	13280	4.22	20231129	19950	-30.63	20230102	13280	4.22	20231129	1.29	N	293480	500	88 억		0	N	N	6	N	00	N
141	20231205	130930	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13790	120	2	0.88	173326000	12662	97.87	13670	13810	13610	17770	9570	13670	13688.67	0.00	0	4955	13810	13740	13620	13550	13430	13775	13585	89	4100	500	10380	10	1	17772946	2451	10.08	0.88	12	0.07	1368.00	15716.00	19950	20230102	-30.88	13280	20231129	3.84	19950	-30.88	20230102	13280	3.84	20231129	19950	-30.88	20230102	13280	3.84	20231129	1.29	N	293480	500	88 억		0	N	N	6	N	00	N
142	20231205	120928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13740	70	2	0.51	145833000	10666	82.45	13670	13760	13610	17770	9570	13670	13672.70	0.00	0	3561	13810	13740	13620	13550	13430	13775	13585	89	4100	500	10380	10	1	17772946	2442	10.04	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.13	13280	20231129	3.46	19950	-31.13	20230102	13280	3.46	20231129	19950	-31.13	20230102	13280	3.46	20231129	1.29	N	293480	500	88 억		0	N	N	6	N	00	N
143	20231205	110928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	30	2	0.22	107046160	7840	60.60	13670	13710	13610	17770	9570	13670	13653.85	0.00	0	2039	13810	13740	13620	13550	13430	13775	13585	89	4100	500	10380	10	1	17772946	2435	10.01	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.33	13280	20231129	3.16	19950	-31.33	20230102	13280	3.16	20231129	19950	-31.33	20230102	13280	3.16	20231129	1.29	N	293480	500	88 억		0	N	N	6	N	00	N
144	20231205	100931	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13700	30	2	0.22	24800120	1812	14.01	13670	13710	13640	17770	9570	13670	13686.60	0.00	0	347	13810	13740	13620	13550	13430	13775	13585	89	4100	500	10380	10	1	17772946	2435	10.01	0.87	12	0.01	1368.00	15716.00	19950	20230102	-31.33	13280	20231129	3.16	19950	-31.33	20230102	13280	3.16	20231129	19950	-31.33	20230102	13280	3.16	20231129	1.29	N	293480	500	88 억		0	N	N	6	N	00	N
145	20231205	090927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13650	-20	5	-0.15	1557670	114	0.88	13670	13690	13640	17770	9570	13670	13663.77	0.00	0	-82	13810	13740	13620	13550	13430	13775	13585	89	4100	500	10380	10	1	17772946	2426	9.98	0.87	12	0.00	1368.00	15716.00	19950	20230102	-31.58	13280	20231129	2.79	19950	-31.58	20230102	13280	2.79	20231129	19950	-31.58	20230102	13280	2.79	20231129	1.29	N	293480	500	88 억		0	N	N	6	N	00	N
146	20231204	160924	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13670	110	2	0.81	175346960	12914	135.69	13580	13690	13500	17620	9500	13560	13578.05	0.00	0	-513	13666	13612	13566	13512	13466	13640	13540	89	4060	500	10300	10	1	17772946	2430	9.99	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.48	13280	20231129	2.94	19950	-31.48	20230102	13280	2.94	20231129	19950	-31.48	20230102	13280	2.94	20231129	1.29	N	293480	500	88 억		0	N	N	6	N	00	N
147	20231204	150927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13640	80	2	0.59	159999560	11791	123.89	13580	13690	13500	17620	9500	13560	13569.63	0.00	0	-487	13666	13612	13566	13512	13466	13640	13540	89	4060	500	10300	10	1	17772946	2424	9.97	0.87	12	0.07	1368.00	15716.00	19950	20230102	-31.63	13280	20231129	2.71	19950	-31.63	20230102	13280	2.71	20231129	19950	-31.63	20230102	13280	2.71	20231129	1.29	N	293480	500	88 억		0	N	N	2	N	00	N
148	20231204	140920	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13630	70	2	0.52	149729680	11038	115.98	13580	13690	13500	17620	9500	13560	13564.93	0.00	0	-876	13666	13612	13566	13512	13466	13640	13540	89	4060	500	10300	10	1	17772946	2422	9.96	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.68	13280	20231129	2.64	19950	-31.68	20230102	13280	2.64	20231129	19950	-31.68	20230102	13280	2.64	20231129	1.29	N	293480	500	88 억		0	N	N	2	N	00	N
149	20231204	130920	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	60	2	0.44	137699130	10153	106.68	13580	13690	13500	17620	9500	13560	13562.41	0.00	0	-1240	13666	13612	13566	13512	13466	13640	13540	89	4060	500	10300	10	1	17772946	2421	9.96	0.87	12	0.06	1368.00	15716.00	19950	20230102	-31.73	13280	20231129	2.56	19950	-31.73	20230102	13280	2.56	20231129	19950	-31.73	20230102	13280	2.56	20231129	1.29	N	293480	500	88 억		0	N	N	2	N	00	N
150	20231204	120921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13620	60	2	0.44	104473710	7704	80.95	13580	13690	13500	17620	9500	13560	13560.97	0.00	0	-1346	13666	13612	13566	13512	13466	13640	13540	89	4060	500	10300	10	1	17772946	2421	9.96	0.87	12	0.04	1368.00	15716.00	19950	20230102	-31.73	13280	20231129	2.56	19950	-31.73	20230102	13280	2.56	20231129	19950	-31.73	20230102	13280	2.56	20231129	1.29	N	293480	500	88 억		0	N	N	2	N	00	N
151	20231204	110923	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	20	2	0.15	99930450	7370	77.44	13580	13690	13500	17620	9500	13560	13559.08	0.00	0	-1318	13666	13612	13566	13512	13466	13640	13540	89	4060	500	10300	10	1	17772946	2414	9.93	0.86	12	0.04	1368.00	15716.00	19950	20230102	-31.93	13280	20231129	2.26	19950	-31.93	20230102	13280	2.26	20231129	19950	-31.93	20230102	13280	2.26	20231129	1.29	N	293480	500	88 억		0	N	N	2	N	00	N
152	20231204	100921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13580	20	2	0.15	69538560	5134	53.95	13580	13690	13500	17620	9500	13560	13544.71	0.00	0	-1056	13666	13612	13566	13512	13466	13640	13540	89	4060	500	10300	10	1	17772946	2414	9.93	0.86	12	0.03	1368.00	15716.00	19950	20230102	-31.93	13280	20231129	2.26	19950	-31.93	20230102	13280	2.26	20231129	19950	-31.93	20230102	13280	2.26	20231129	1.29	N	293480	500	88 억		0	N	N	2	N	00	N
153	20231204	090921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13530	-30	5	-0.22	14190620	1049	11.02	13580	13580	13500	17620	9500	13560	13527.76	0.00	0	-281	13666	13612	13566	13512	13466	13640	13540	89	4060	500	10300	10	1	17772946	2405	9.89	0.86	12	0.01	1368.00	15716.00	19950	20230102	-32.18	13280	20231129	1.88	19950	-32.18	20230102	13280	1.88	20231129	19950	-32.18	20230102	13280	1.88	20231129	1.29	N	293480	500	88 억		0	N	N	2	N	00	N
154	20231201	160922	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13560	-10	5	-0.07	128564660	9479	73.45	13550	13620	13520	17640	9500	13570	13563.11	0.00	0	-1356	13756	13662	13606	13512	13456	13635	13485	89	4070	500	10310	10	1	17772946	2410	9.91	0.86	12	0.05	1368.00	15716.00	19950	20230102	-32.03	13280	20231129	2.11	19950	-32.03	20230102	13280	2.11	20231129	19950	-32.03	20230102	13280	2.11	20231129	1.29	N	293480	500	88 억		0	N	N	2	N	00	N
155	20231201	150919	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	0	3	0.00	116096050	8560	66.33	13550	13620	13520	17640	9500	13570	13562.62	0.00	0	-1328	13756	13662	13606	13512	13456	13635	13485	89	4070	500	10310	10	1	17772946	2412	9.92	0.86	12	0.05	1368.00	15716.00	19950	20230102	-31.98	13280	20231129	2.18	19950	-31.98	20230102	13280	2.18	20231129	19950	-31.98	20230102	13280	2.18	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
156	20231201	140918	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	0	3	0.00	85979560	6342	49.14	13550	13620	13520	17640	9500	13570	13557.17	0.00	0	-1060	13756	13662	13606	13512	13456	13635	13485	89	4070	500	10310	10	1	17772946	2412	9.92	0.86	12	0.04	1368.00	15716.00	19950	20230102	-31.98	13280	20231129	2.18	19950	-31.98	20230102	13280	2.18	20231129	19950	-31.98	20230102	13280	2.18	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
157	20231201	130921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13550	-20	5	-0.15	81238820	5993	46.44	13550	13620	13520	17640	9500	13570	13555.62	0.00	0	-850	13756	13662	13606	13512	13456	13635	13485	89	4070	500	10310	10	1	17772946	2408	9.90	0.86	12	0.03	1368.00	15716.00	19950	20230102	-32.08	13280	20231129	2.03	19950	-32.08	20230102	13280	2.03	20231129	19950	-32.08	20230102	13280	2.03	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
158	20231201	120927	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13540	-30	5	-0.22	68363070	5043	39.07	13550	13620	13520	17640	9500	13570	13556.03	0.00	0	-757	13756	13662	13606	13512	13456	13635	13485	89	4070	500	10310	10	1	17772946	2406	9.90	0.86	12	0.03	1368.00	15716.00	19950	20230102	-32.13	13280	20231129	1.96	19950	-32.13	20230102	13280	1.96	20231129	19950	-32.13	20230102	13280	1.96	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
159	20231201	110921	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13560	-10	5	-0.07	40721320	3004	23.28	13550	13620	13520	17640	9500	13570	13555.70	0.00	0	-512	13756	13662	13606	13512	13456	13635	13485	89	4070	500	10310	10	1	17772946	2410	9.91	0.86	12	0.02	1368.00	15716.00	19950	20230102	-32.03	13280	20231129	2.11	19950	-32.03	20230102	13280	2.11	20231129	19950	-32.03	20230102	13280	2.11	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
160	20231201	100928	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13570	0	3	0.00	16530170	1218	9.44	13550	13620	13520	17640	9500	13570	13571.57	0.00	0	-532	13756	13662	13606	13512	13456	13635	13485	89	4070	500	10310	10	1	17772946	2412	9.92	0.86	12	0.01	1368.00	15716.00	19950	20230102	-31.98	13280	20231129	2.18	19950	-31.98	20230102	13280	2.18	20231129	19950	-31.98	20230102	13280	2.18	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N
161	20231201	090917	55	50.00	KOSPI		의약품	N	N	N	Y	50	N	13550	-20	5	-0.15	487800	36	0.28	13550	13550	13550	17640	9500	13570	13550.00	0.00	0	0	13756	13662	13606	13512	13456	13635	13485	89	4070	500	10310	10	1	17772946	2408	9.90	0.86	12	0.00	1368.00	15716.00	19950	20230102	-32.08	13280	20231129	2.03	19950	-32.08	20230102	13280	2.03	20231129	19950	-32.08	20230102	13280	2.03	20231129	1.29	N	293480	500	88 억		0	N	N	0	N	00	N