KissMeData/271980/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161135	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11400	-30	5	-0.26	61382280	5355	113.82	11170	11700	11170	14850	8010	11430	11462.54	1.48	1987	1764	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1676	33.53	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	19870	-42.63	20240411	10120	12.65	20241209	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
3	20241231	151119	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11400	-30	5	-0.26	61382280	5355	113.82	11170	11700	11170	14850	8010	11430	11462.54	1.48	1987	1764	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1676	33.53	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	19870	-42.63	20240411	10120	12.65	20241209	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
4	20241231	141134	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11400	-30	5	-0.26	61382280	5355	113.82	11170	11700	11170	14850	8010	11430	11462.54	1.48	1987	1764	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1676	33.53	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	19870	-42.63	20240411	10120	12.65	20241209	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
5	20241231	131135	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11400	-30	5	-0.26	61382280	5355	113.82	11170	11700	11170	14850	8010	11430	11462.54	1.48	1987	1764	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1676	33.53	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	19870	-42.63	20240411	10120	12.65	20241209	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
6	20241231	121134	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11400	-30	5	-0.26	61382280	5355	113.82	11170	11700	11170	14850	8010	11430	11462.54	1.48	1987	1764	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1676	33.53	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	19870	-42.63	20240411	10120	12.65	20241209	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
7	20241231	111133	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11400	-30	5	-0.26	61382280	5355	113.82	11170	11700	11170	14850	8010	11430	11462.54	1.48	1987	1764	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1676	33.53	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	19870	-42.63	20240411	10120	12.65	20241209	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
8	20241231	101127	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11400	-30	5	-0.26	61382280	5355	113.82	11170	11700	11170	14850	8010	11430	11462.54	1.48	1987	1764	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1676	33.53	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	19870	-42.63	20240411	10120	12.65	20241209	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
9	20241231	091129	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11400	-30	5	-0.26	61382280	5355	113.82	11170	11700	11170	14850	8010	11430	11462.54	1.48	1987	1764	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1676	33.53	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	19870	-42.63	20240411	10120	12.65	20241209	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	217041	N	N	0	N	N
10	20241230	161127	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11400	-30	5	-0.26	61347540	5352	113.75	11170	11700	11170	14850	8010	11430	11462.54	1.46	0	1764	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1676	33.53	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	19870	-42.63	20240411	10120	12.65	20241209	19870	-42.63	20240411	10120	12.65	20241209	0.69	N	271980	500	73 억	215054	N	N	0	N	N
11	20241230	151131	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11420	-10	5	-0.09	55862790	4871	103.53	11170	11700	11170	14850	8010	11430	11468.44	1.46	0	1897	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1679	33.59	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.53	10120	20241209	12.85	19870	-42.53	20240411	10120	12.85	20241209	19870	-42.53	20240411	10120	12.85	20241209	0.69	N	271980	500	73 억	215054	N	N	0	N	N
12	20241230	141131	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11420	-10	5	-0.09	41596350	3628	77.11	11170	11700	11170	14850	8010	11430	11465.37	1.46	0	907	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1679	33.59	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.53	10120	20241209	12.85	19870	-42.53	20240411	10120	12.85	20241209	19870	-42.53	20240411	10120	12.85	20241209	0.69	N	271980	500	73 억	215054	N	N	0	N	N
13	20241230	131132	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11430	0	3	0.00	32994880	2875	61.11	11170	11700	11170	14850	8010	11430	11476.48	1.46	0	701	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1681	33.62	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.48	10120	20241209	12.94	19870	-42.48	20240411	10120	12.94	20241209	19870	-42.48	20240411	10120	12.94	20241209	0.69	N	271980	500	73 억	215054	N	N	0	N	N
14	20241230	121127	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11480	50	2	0.44	27473860	2393	50.86	11170	11700	11170	14850	8010	11430	11480.93	1.46	0	411	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1688	33.76	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.22	10120	20241209	13.44	19870	-42.22	20240411	10120	13.44	20241209	19870	-42.22	20240411	10120	13.44	20241209	0.69	N	271980	500	73 억	215054	N	N	0	N	N
15	20241230	111129	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11500	70	2	0.61	21115680	1840	39.11	11170	11700	11170	14850	8010	11430	11475.91	1.46	0	301	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1691	33.82	1.03	12	0.01	340.00	11112.00	19870	20240411	-42.12	10120	20241209	13.64	19870	-42.12	20240411	10120	13.64	20241209	19870	-42.12	20240411	10120	13.64	20241209	0.69	N	271980	500	73 억	215054	N	N	0	N	N
16	20241230	101129	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11610	180	2	1.57	15157690	1327	28.20	11170	11680	11170	14850	8010	11430	11422.52	1.46	0	483	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1707	34.15	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.57	10120	20241209	14.72	19870	-41.57	20240411	10120	14.72	20241209	19870	-41.57	20240411	10120	14.72	20241209	0.69	N	271980	500	73 억	215054	N	N	0	N	N
17	20241230	091131	55	60.00	KOSPI		제약	N	N	N	Y	60	N	11290	-140	5	-1.22	3021720	268	5.70	11170	11400	11170	14850	8010	11430	11275.07	1.46	0	-54	11790	11610	11500	11320	11210	11555	11265	74	3420	500	8220	10	1	14704872	1660	33.21	1.02	12	0.00	340.00	11112.00	19870	20240411	-43.18	10120	20241209	11.56	19870	-43.18	20240411	10120	11.56	20241209	19870	-43.18	20240411	10120	11.56	20241209	0.69	N	271980	500	73 억	215054	N	N	0	N	N
18	20241227	161124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11430	-310	5	-2.64	53707760	4664	58.21	11560	11680	11390	15260	8220	11740	11515.39	1.46	0	-6	12086	11912	11826	11652	11566	11870	11610	74	3520	500	8450	10	1	14704872	1681	33.62	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.48	10120	20241209	12.94	19870	-42.48	20240411	10120	12.94	20241209	19870	-42.48	20240411	10120	12.94	20241209	0.70	N	271980	500	73 억	215089	N	N	0	N	N
19	20241227	151123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11450	-290	5	-2.47	53032380	4605	57.47	11560	11680	11390	15260	8220	11740	11516.26	1.46	0	30	12086	11912	11826	11652	11566	11870	11610	74	3520	500	8450	10	1	14704872	1684	33.68	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.38	10120	20241209	13.14	19870	-42.38	20240411	10120	13.14	20241209	19870	-42.38	20240411	10120	13.14	20241209	0.70	N	271980	500	73 억	215089	N	N	0	N	N
20	20241227	141127	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11500	-240	5	-2.04	48498150	4209	52.53	11560	11680	11390	15260	8220	11740	11522.49	1.46	0	-2	12086	11912	11826	11652	11566	11870	11610	74	3520	500	8450	10	1	14704872	1691	33.82	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.12	10120	20241209	13.64	19870	-42.12	20240411	10120	13.64	20241209	19870	-42.12	20240411	10120	13.64	20241209	0.70	N	271980	500	73 억	215089	N	N	0	N	N
21	20241227	131125	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	-330	5	-2.81	47455700	4118	51.39	11560	11680	11390	15260	8220	11740	11523.97	1.46	0	-25	12086	11912	11826	11652	11566	11870	11610	74	3520	500	8450	10	1	14704872	1678	33.56	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.58	10120	20241209	12.75	19870	-42.58	20240411	10120	12.75	20241209	19870	-42.58	20240411	10120	12.75	20241209	0.70	N	271980	500	73 억	215089	N	N	0	N	N
22	20241227	121126	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	-330	5	-2.81	44750210	3881	48.43	11560	11680	11400	15260	8220	11740	11530.59	1.46	0	-18	12086	11912	11826	11652	11566	11870	11610	74	3520	500	8450	10	1	14704872	1678	33.56	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.58	10120	20241209	12.75	19870	-42.58	20240411	10120	12.75	20241209	19870	-42.58	20240411	10120	12.75	20241209	0.70	N	271980	500	73 억	215089	N	N	0	N	N
23	20241227	111124	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11480	-260	5	-2.21	39222940	3398	42.41	11560	11680	11440	15260	8220	11740	11542.95	1.46	0	213	12086	11912	11826	11652	11566	11870	11610	74	3520	500	8450	10	1	14704872	1688	33.76	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.22	10120	20241209	13.44	19870	-42.22	20240411	10120	13.44	20241209	19870	-42.22	20240411	10120	13.44	20241209	0.70	N	271980	500	73 억	215089	N	N	0	N	N
24	20241227	101123	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-190	5	-1.62	27980540	2422	30.23	11560	11680	11530	15260	8220	11740	11552.66	1.46	0	433	12086	11912	11826	11652	11566	11870	11610	74	3520	500	8450	10	1	14704872	1698	33.97	1.04	12	0.02	340.00	11112.00	19870	20240411	-41.87	10120	20241209	14.13	19870	-41.87	20240411	10120	14.13	20241209	19870	-41.87	20240411	10120	14.13	20241209	0.70	N	271980	500	73 억	215089	N	N	0	N	N
25	20241227	091128	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-170	5	-1.45	1827640	158	1.97	11560	11680	11560	15260	8220	11740	11567.34	1.46	0	-15	12086	11912	11826	11652	11566	11870	11610	74	3520	500	8450	10	1	14704872	1701	34.03	1.04	12	0.00	340.00	11112.00	19870	20240411	-41.77	10120	20241209	14.33	19870	-41.77	20240411	10120	14.33	20241209	19870	-41.77	20240411	10120	14.33	20241209	0.70	N	271980	500	73 억	215089	N	N	0	N	N
26	20241226	161118	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	0	3	0.00	94969380	8013	95.75	11760	12000	11740	15260	8220	11740	11851.91	1.47	0	-1064	12033	11886	11623	11476	11213	11960	11550	74	3520	500	8450	10	1	14704872	1726	34.53	1.06	12	0.05	340.00	11112.00	19870	20240411	-40.92	10120	20241209	16.01	19870	-40.92	20240411	10120	16.01	20241209	19870	-40.92	20240411	10120	16.01	20241209	0.70	N	271980	500	73 억	216378	N	N	0	N	N
27	20241226	151116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11750	10	2	0.09	91599960	7726	92.32	11760	12000	11740	15260	8220	11740	11856.07	1.47	0	-1019	12033	11886	11623	11476	11213	11960	11550	74	3520	500	8450	10	1	14704872	1728	34.56	1.06	12	0.05	340.00	11112.00	19870	20240411	-40.87	10120	20241209	16.11	19870	-40.87	20240411	10120	16.11	20241209	19870	-40.87	20240411	10120	16.11	20241209	0.70	N	271980	500	73 억	216378	N	N	0	N	N
28	20241226	141115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11760	20	2	0.17	70755340	5952	71.12	11760	12000	11750	15260	8220	11740	11887.66	1.47	0	-785	12033	11886	11623	11476	11213	11960	11550	74	3520	500	8450	10	1	14704872	1729	34.59	1.06	12	0.04	340.00	11112.00	19870	20240411	-40.82	10120	20241209	16.21	19870	-40.82	20240411	10120	16.21	20241209	19870	-40.82	20240411	10120	16.21	20241209	0.70	N	271980	500	73 억	216378	N	N	0	N	N
29	20241226	131115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	160	2	1.36	65337500	5493	65.64	11760	12000	11760	15260	8220	11740	11894.68	1.47	0	-754	12033	11886	11623	11476	11213	11960	11550	74	3520	500	8450	10	1	14704872	1750	35.00	1.07	12	0.04	340.00	11112.00	19870	20240411	-40.11	10120	20241209	17.59	19870	-40.11	20240411	10120	17.59	20241209	19870	-40.11	20240411	10120	17.59	20241209	0.70	N	271980	500	73 억	216378	N	N	0	N	N
30	20241226	121113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11860	120	2	1.02	59569560	5006	59.82	11760	12000	11760	15260	8220	11740	11899.63	1.47	0	-602	12033	11886	11623	11476	11213	11960	11550	74	3520	500	8450	10	1	14704872	1744	34.88	1.07	12	0.03	340.00	11112.00	19870	20240411	-40.31	10120	20241209	17.19	19870	-40.31	20240411	10120	17.19	20241209	19870	-40.31	20240411	10120	17.19	20241209	0.70	N	271980	500	73 억	216378	N	N	0	N	N
31	20241226	111112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11920	180	2	1.53	48981640	4113	49.15	11760	12000	11760	15260	8220	11740	11908.98	1.47	0	-118	12033	11886	11623	11476	11213	11960	11550	74	3520	500	8450	10	1	14704872	1753	35.06	1.07	12	0.03	340.00	11112.00	19870	20240411	-40.01	10120	20241209	17.79	19870	-40.01	20240411	10120	17.79	20241209	19870	-40.01	20240411	10120	17.79	20241209	0.70	N	271980	500	73 억	216378	N	N	0	N	N
32	20241226	101116	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11890	150	2	1.28	43014750	3612	43.16	11760	12000	11760	15260	8220	11740	11908.85	1.47	0	67	12033	11886	11623	11476	11213	11960	11550	74	3520	500	8450	10	1	14704872	1748	34.97	1.07	12	0.02	340.00	11112.00	19870	20240411	-40.16	10120	20241209	17.49	19870	-40.16	20240411	10120	17.49	20241209	19870	-40.16	20240411	10120	17.49	20241209	0.70	N	271980	500	73 억	216378	N	N	0	N	N
33	20241226	091117	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	160	2	1.36	15693000	1323	15.81	11760	11900	11760	15260	8220	11740	11861.68	1.47	0	8	12033	11886	11623	11476	11213	11960	11550	74	3520	500	8450	10	1	14704872	1750	35.00	1.07	12	0.01	340.00	11112.00	19870	20240411	-40.11	10120	20241209	17.59	19870	-40.11	20240411	10120	17.59	20241209	19870	-40.11	20240411	10120	17.59	20241209	0.70	N	271980	500	73 억	216378	N	N	0	N	N
34	20241224	161114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	220	2	1.91	96696720	8364	144.81	11420	11770	11360	14970	8070	11520	11561.06	1.48	0	-1435	11726	11622	11456	11352	11186	11540	11270	74	3450	500	8290	10	1	14704872	1726	34.53	1.06	12	0.06	340.00	11112.00	19870	20240411	-40.92	10120	20241209	16.01	19870	-40.92	20240411	10120	16.01	20241209	19870	-40.92	20240411	10120	16.01	20241209	0.71	N	271980	500	73 억	218253	N	N	15	N	N
35	20241224	151113	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11750	230	2	2.00	95477800	8260	143.01	11420	11770	11360	14970	8070	11520	11559.06	1.48	0	-1375	11726	11622	11456	11352	11186	11540	11270	74	3450	500	8290	10	1	14704872	1728	34.56	1.06	12	0.06	340.00	11112.00	19870	20240411	-40.87	10120	20241209	16.11	19870	-40.87	20240411	10120	16.11	20241209	19870	-40.87	20240411	10120	16.11	20241209	0.71	N	271980	500	73 억	218253	N	N	15	N	N
36	20241224	141112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	130	2	1.13	80581530	6989	121.00	11420	11700	11360	14970	8070	11520	11529.77	1.48	0	-1158	11726	11622	11456	11352	11186	11540	11270	74	3450	500	8290	10	1	14704872	1713	34.26	1.05	12	0.05	340.00	11112.00	19870	20240411	-41.37	10120	20241209	15.12	19870	-41.37	20240411	10120	15.12	20241209	19870	-41.37	20240411	10120	15.12	20241209	0.71	N	271980	500	73 억	218253	N	N	15	N	N
37	20241224	131112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	60	2	0.52	58833990	5124	88.71	11420	11590	11360	14970	8070	11520	11482.04	1.48	0	-1068	11726	11622	11456	11352	11186	11540	11270	74	3450	500	8290	10	1	14704872	1703	34.06	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.72	10120	20241209	14.43	19870	-41.72	20240411	10120	14.43	20241209	19870	-41.72	20240411	10120	14.43	20241209	0.71	N	271980	500	73 억	218253	N	N	15	N	N
38	20241224	121114	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11420	-100	5	-0.87	28416650	2491	43.13	11420	11560	11360	14970	8070	11520	11407.73	1.48	0	-845	11726	11622	11456	11352	11186	11540	11270	74	3450	500	8290	10	1	14704872	1679	33.59	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.53	10120	20241209	12.85	19870	-42.53	20240411	10120	12.85	20241209	19870	-42.53	20240411	10120	12.85	20241209	0.71	N	271980	500	73 억	218253	N	N	15	N	N
39	20241224	111115	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	-110	5	-0.95	20749360	1818	31.48	11420	11560	11360	14970	8070	11520	11413.29	1.48	0	-622	11726	11622	11456	11352	11186	11540	11270	74	3450	500	8290	10	1	14704872	1678	33.56	1.03	12	0.01	340.00	11112.00	19870	20240411	-42.58	10120	20241209	12.75	19870	-42.58	20240411	10120	12.75	20241209	19870	-42.58	20240411	10120	12.75	20241209	0.71	N	271980	500	73 억	218253	N	N	15	N	N
40	20241224	101112	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	-110	5	-0.95	15251200	1335	23.11	11420	11560	11360	14970	8070	11520	11424.12	1.48	0	-367	11726	11622	11456	11352	11186	11540	11270	74	3450	500	8290	10	1	14704872	1678	33.56	1.03	12	0.01	340.00	11112.00	19870	20240411	-42.58	10120	20241209	12.75	19870	-42.58	20240411	10120	12.75	20241209	19870	-42.58	20240411	10120	12.75	20241209	0.71	N	271980	500	73 억	218253	N	N	15	N	N
41	20241224	091119	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	-110	5	-0.95	7551360	661	11.44	11420	11560	11410	14970	8070	11520	11424.15	1.48	0	95	11726	11622	11456	11352	11186	11540	11270	74	3450	500	8290	10	1	14704872	1678	33.56	1.03	12	0.00	340.00	11112.00	19870	20240411	-42.58	10120	20241209	12.75	19870	-42.58	20240411	10120	12.75	20241209	19870	-42.58	20240411	10120	12.75	20241209	0.71	N	271980	500	73 억	218253	N	N	15	N	N
42	20241223	161104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11520	70	2	0.61	65204270	5713	57.79	11560	11560	11290	14880	8020	11450	11409.44	1.47	0	1077	11916	11682	11486	11252	11056	11585	11155	74	3430	500	8240	10	1	14704872	1694	33.88	1.04	12	0.04	340.00	11112.00	19870	20240411	-42.02	10120	20241209	13.83	19870	-42.02	20240411	10120	13.83	20241209	19870	-42.02	20240411	10120	13.83	20241209	0.71	N	271980	500	73 억	216628	N	N	15	N	N
43	20241223	151109	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11520	70	2	0.61	62635310	5490	55.53	11560	11560	11290	14880	8020	11450	11408.98	1.47	0	1056	11916	11682	11486	11252	11056	11585	11155	74	3430	500	8240	10	1	14704872	1694	33.88	1.04	12	0.04	340.00	11112.00	19870	20240411	-42.02	10120	20241209	13.83	19870	-42.02	20240411	10120	13.83	20241209	19870	-42.02	20240411	10120	13.83	20241209	0.71	N	271980	500	73 억	216628	N	N	3	N	N
44	20241223	141105	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11490	40	2	0.35	61151090	5361	54.23	11560	11560	11290	14880	8020	11450	11406.66	1.47	0	1068	11916	11682	11486	11252	11056	11585	11155	74	3430	500	8240	10	1	14704872	1690	33.79	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.17	10120	20241209	13.54	19870	-42.17	20240411	10120	13.54	20241209	19870	-42.17	20240411	10120	13.54	20241209	0.71	N	271980	500	73 억	216628	N	N	3	N	N
45	20241223	131104	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11450	0	3	0.00	57140280	5011	50.69	11560	11560	11290	14880	8020	11450	11402.97	1.47	0	893	11916	11682	11486	11252	11056	11585	11155	74	3430	500	8240	10	1	14704872	1684	33.68	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.38	10120	20241209	13.14	19870	-42.38	20240411	10120	13.14	20241209	19870	-42.38	20240411	10120	13.14	20241209	0.71	N	271980	500	73 억	216628	N	N	3	N	N
46	20241223	121107	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	-40	5	-0.35	52739170	4625	46.78	11560	11560	11290	14880	8020	11450	11403.06	1.47	0	939	11916	11682	11486	11252	11056	11585	11155	74	3430	500	8240	10	1	14704872	1678	33.56	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.58	10120	20241209	12.75	19870	-42.58	20240411	10120	12.75	20241209	19870	-42.58	20240411	10120	12.75	20241209	0.71	N	271980	500	73 억	216628	N	N	3	N	N
47	20241223	111103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	-40	5	-0.35	51701120	4534	45.86	11560	11560	11290	14880	8020	11450	11402.98	1.47	0	985	11916	11682	11486	11252	11056	11585	11155	74	3430	500	8240	10	1	14704872	1678	33.56	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.58	10120	20241209	12.75	19870	-42.58	20240411	10120	12.75	20241209	19870	-42.58	20240411	10120	12.75	20241209	0.71	N	271980	500	73 억	216628	N	N	3	N	N
48	20241223	101057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11360	-90	5	-0.79	11499210	1008	10.20	11560	11560	11290	14880	8020	11450	11407.95	1.47	0	-130	11916	11682	11486	11252	11056	11585	11155	74	3430	500	8240	10	1	14704872	1670	33.41	1.02	12	0.01	340.00	11112.00	19870	20240411	-42.83	10120	20241209	12.25	19870	-42.83	20240411	10120	12.25	20241209	19870	-42.83	20240411	10120	12.25	20241209	0.71	N	271980	500	73 억	216628	N	N	3	N	N
49	20241223	091103	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	-160	5	-1.40	6462850	565	5.72	11560	11560	11290	14880	8020	11450	11438.67	1.47	0	-14	11916	11682	11486	11252	11056	11585	11155	74	3430	500	8240	10	1	14704872	1660	33.21	1.02	12	0.00	340.00	11112.00	19870	20240411	-43.18	10120	20241209	11.56	19870	-43.18	20240411	10120	11.56	20241209	19870	-43.18	20240411	10120	11.56	20241209	0.71	N	271980	500	73 억	216628	N	N	3	N	N
50	20241220	161059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11450	-320	5	-2.72	111589320	9756	44.23	11690	11720	11290	15300	8240	11770	11438.02	1.48	0	-1049	12630	12200	11900	11470	11170	12050	11320	74	3530	500	8470	10	1	14704872	1684	33.68	1.03	12	0.07	340.00	11112.00	19870	20240411	-42.38	10120	20241209	13.14	19870	-42.38	20240411	10120	13.14	20241209	19870	-42.38	20240411	10120	13.14	20241209	0.73	N	271980	500	73 억	218111	N	N	3	N	N
51	20241220	151102	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11380	-390	5	-3.31	94730090	8271	37.49	11690	11720	11320	15300	8240	11770	11453.28	1.48	0	-936	12630	12200	11900	11470	11170	12050	11320	74	3530	500	8470	10	1	14704872	1673	33.47	1.02	12	0.06	340.00	11112.00	19870	20240411	-42.73	10120	20241209	12.45	19870	-42.73	20240411	10120	12.45	20241209	19870	-42.73	20240411	10120	12.45	20241209	0.73	N	271980	500	73 억	218111	N	N	0	N	N
52	20241220	141059	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11480	-290	5	-2.46	82002780	7151	32.42	11690	11720	11350	15300	8240	11770	11467.32	1.48	0	-712	12630	12200	11900	11470	11170	12050	11320	74	3530	500	8470	10	1	14704872	1688	33.76	1.03	12	0.05	340.00	11112.00	19870	20240411	-42.22	10120	20241209	13.44	19870	-42.22	20240411	10120	13.44	20241209	19870	-42.22	20240411	10120	13.44	20241209	0.73	N	271980	500	73 억	218111	N	N	0	N	N
53	20241220	131058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11390	-380	5	-3.23	67988390	5922	26.85	11690	11720	11380	15300	8240	11770	11480.65	1.48	0	-604	12630	12200	11900	11470	11170	12050	11320	74	3530	500	8470	10	1	14704872	1675	33.50	1.03	12	0.04	340.00	11112.00	19870	20240411	-42.68	10120	20241209	12.55	19870	-42.68	20240411	10120	12.55	20241209	19870	-42.68	20240411	10120	12.55	20241209	0.73	N	271980	500	73 억	218111	N	N	0	N	N
54	20241220	121058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11470	-300	5	-2.55	46683580	4057	18.39	11690	11720	11380	15300	8240	11770	11506.92	1.48	0	88	12630	12200	11900	11470	11170	12050	11320	74	3530	500	8470	10	1	14704872	1687	33.74	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.27	10120	20241209	13.34	19870	-42.27	20240411	10120	13.34	20241209	19870	-42.27	20240411	10120	13.34	20241209	0.73	N	271980	500	73 억	218111	N	N	0	N	N
55	20241220	111057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-220	5	-1.87	37434950	3253	14.75	11690	11720	11380	15300	8240	11770	11507.82	1.48	0	64	12630	12200	11900	11470	11170	12050	11320	74	3530	500	8470	10	1	14704872	1698	33.97	1.04	12	0.02	340.00	11112.00	19870	20240411	-41.87	10120	20241209	14.13	19870	-41.87	20240411	10120	14.13	20241209	19870	-41.87	20240411	10120	14.13	20241209	0.73	N	271980	500	73 억	218111	N	N	0	N	N
56	20241220	101058	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11480	-290	5	-2.46	22566250	1967	8.92	11690	11690	11380	15300	8240	11770	11472.42	1.48	0	350	12630	12200	11900	11470	11170	12050	11320	74	3530	500	8470	10	1	14704872	1688	33.76	1.03	12	0.01	340.00	11112.00	19870	20240411	-42.22	10120	20241209	13.44	19870	-42.22	20240411	10120	13.44	20241209	19870	-42.22	20240411	10120	13.44	20241209	0.73	N	271980	500	73 억	218111	N	N	0	N	N
57	20241220	091100	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11450	-320	5	-2.72	17178580	1498	6.79	11690	11690	11380	15300	8240	11770	11467.68	1.48	0	94	12630	12200	11900	11470	11170	12050	11320	74	3530	500	8470	10	1	14704872	1684	33.68	1.03	12	0.01	340.00	11112.00	19870	20240411	-42.38	10120	20241209	13.14	19870	-42.38	20240411	10120	13.14	20241209	19870	-42.38	20240411	10120	13.14	20241209	0.73	N	271980	500	73 억	218111	N	N	0	N	N
58	20241219	161055	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11770	-560	5	-4.54	263212810	22026	138.27	12330	12330	11600	16020	8640	12330	11950.04	1.53	0	-5914	12830	12580	12080	11830	11330	12705	11955	74	3690	500	8870	10	1	14704872	1731	34.62	1.06	12	0.15	340.00	11112.00	19870	20240411	-40.76	10120	20241209	16.30	19870	-40.76	20240411	10120	16.30	20241209	19870	-40.76	20240411	10120	16.30	20241209	0.71	N	271980	500	73 억	224319	N	N	12	N	N
59	20241219	151054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11620	-710	5	-5.76	258226350	21600	135.59	12330	12330	11600	16020	8640	12330	11954.82	1.53	0	-5713	12830	12580	12080	11830	11330	12705	11955	74	3690	500	8870	10	1	14704872	1709	34.18	1.05	12	0.15	340.00	11112.00	19870	20240411	-41.52	10120	20241209	14.82	19870	-41.52	20240411	10120	14.82	20241209	19870	-41.52	20240411	10120	14.82	20241209	0.71	N	271980	500	73 억	224319	N	N	12	N	N
60	20241219	141056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	-590	5	-4.79	207284030	17241	108.23	12330	12330	11700	16020	8640	12330	12022.63	1.53	0	-4863	12830	12580	12080	11830	11330	12705	11955	74	3690	500	8870	10	1	14704872	1726	34.53	1.06	12	0.12	340.00	11112.00	19870	20240411	-40.92	10120	20241209	16.01	19870	-40.92	20240411	10120	16.01	20241209	19870	-40.92	20240411	10120	16.01	20241209	0.71	N	271980	500	73 억	224319	N	N	12	N	N
61	20241219	131054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11800	-530	5	-4.30	174360050	14439	90.64	12330	12330	11760	16020	8640	12330	12075.53	1.53	0	-4409	12830	12580	12080	11830	11330	12705	11955	74	3690	500	8870	10	1	14704872	1735	34.71	1.06	12	0.10	340.00	11112.00	19870	20240411	-40.61	10120	20241209	16.60	19870	-40.61	20240411	10120	16.60	20241209	19870	-40.61	20240411	10120	16.60	20241209	0.71	N	271980	500	73 억	224319	N	N	12	N	N
62	20241219	121057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12040	-290	5	-2.35	129983890	10704	67.19	12330	12330	12000	16020	8640	12330	12143.38	1.53	0	-4883	12830	12580	12080	11830	11330	12705	11955	74	3690	500	8870	10	1	14704872	1770	35.41	1.08	12	0.07	340.00	11112.00	19870	20240411	-39.41	10120	20241209	18.97	19870	-39.41	20240411	10120	18.97	20241209	19870	-39.41	20240411	10120	18.97	20241209	0.71	N	271980	500	73 억	224319	N	N	12	N	N
63	20241219	111053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12030	-300	5	-2.43	126023930	10375	65.13	12330	12330	12000	16020	8640	12330	12146.78	1.53	0	-4672	12830	12580	12080	11830	11330	12705	11955	74	3690	500	8870	10	1	14704872	1769	35.38	1.08	12	0.07	340.00	11112.00	19870	20240411	-39.46	10120	20241209	18.87	19870	-39.46	20240411	10120	18.87	20241209	19870	-39.46	20240411	10120	18.87	20241209	0.71	N	271980	500	73 억	224319	N	N	12	N	N
64	20241219	101046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12170	-160	5	-1.30	99714500	8195	51.44	12330	12330	12000	16020	8640	12330	12167.61	1.53	0	-3002	12830	12580	12080	11830	11330	12705	11955	74	3690	500	8870	10	1	14704872	1790	35.79	1.10	12	0.06	340.00	11112.00	19870	20240411	-38.75	10120	20241209	20.26	19870	-38.75	20240411	10120	20.26	20241209	19870	-38.75	20240411	10120	20.26	20241209	0.71	N	271980	500	73 억	224319	N	N	12	N	N
65	20241219	091057	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12100	-230	5	-1.87	31220450	2561	16.08	12330	12330	12000	16020	8640	12330	12190.40	1.53	0	-1039	12830	12580	12080	11830	11330	12705	11955	74	3690	500	8870	10	1	14704872	1779	35.59	1.09	12	0.02	340.00	11112.00	19870	20240411	-39.10	10120	20241209	19.57	19870	-39.10	20240411	10120	19.57	20241209	19870	-39.10	20240411	10120	19.57	20241209	0.71	N	271980	500	73 억	224319	N	N	12	N	N
66	20241218	161050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12330	670	2	5.75	188783140	15721	168.72	11620	12330	11580	15150	8170	11660	12006.08	1.54	0	-1388	12080	11870	11700	11490	11320	11785	11405	74	3490	500	8390	10	1	14704872	1813	36.26	1.11	12	0.11	340.00	11112.00	19870	20240411	-37.95	10120	20241209	21.84	19870	-37.95	20240411	10120	21.84	20241209	19870	-37.95	20240411	10120	21.84	20241209	0.70	N	271980	500	73 억	226458	N	N	12	N	N
67	20241218	151054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	12120	460	2	3.95	135330430	11371	122.03	11620	12120	11580	15150	8170	11660	11901.37	1.54	0	-673	12080	11870	11700	11490	11320	11785	11405	74	3490	500	8390	10	1	14704872	1782	35.65	1.09	12	0.08	340.00	11112.00	19870	20240411	-39.00	10120	20241209	19.76	19870	-39.00	20240411	10120	19.76	20241209	19870	-39.00	20240411	10120	19.76	20241209	0.70	N	271980	500	73 억	226458	N	N	0	N	N
68	20241218	141053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	240	2	2.06	89179740	7524	80.75	11620	12000	11580	15150	8170	11660	11852.70	1.54	0	-1978	12080	11870	11700	11490	11320	11785	11405	74	3490	500	8390	10	1	14704872	1750	35.00	1.07	12	0.05	340.00	11112.00	19870	20240411	-40.11	10120	20241209	17.59	19870	-40.11	20240411	10120	17.59	20241209	19870	-40.11	20240411	10120	17.59	20241209	0.70	N	271980	500	73 억	226458	N	N	0	N	N
69	20241218	131054	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11900	240	2	2.06	80502250	6796	72.93	11620	12000	11580	15150	8170	11660	11845.53	1.54	0	-1904	12080	11870	11700	11490	11320	11785	11405	74	3490	500	8390	10	1	14704872	1750	35.00	1.07	12	0.05	340.00	11112.00	19870	20240411	-40.11	10120	20241209	17.59	19870	-40.11	20240411	10120	17.59	20241209	19870	-40.11	20240411	10120	17.59	20241209	0.70	N	271980	500	73 억	226458	N	N	0	N	N
70	20241218	121046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11930	270	2	2.32	63226570	5353	57.45	11620	11980	11580	15150	8170	11660	11811.43	1.54	0	-1533	12080	11870	11700	11490	11320	11785	11405	74	3490	500	8390	10	1	14704872	1754	35.09	1.07	12	0.04	340.00	11112.00	19870	20240411	-39.96	10120	20241209	17.89	19870	-39.96	20240411	10120	17.89	20241209	19870	-39.96	20240411	10120	17.89	20241209	0.70	N	271980	500	73 억	226458	N	N	0	N	N
71	20241218	111052	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11950	290	2	2.49	52464320	4449	47.75	11620	11980	11580	15150	8170	11660	11792.38	1.54	0	-1224	12080	11870	11700	11490	11320	11785	11405	74	3490	500	8390	10	1	14704872	1757	35.15	1.08	12	0.03	340.00	11112.00	19870	20240411	-39.86	10120	20241209	18.08	19870	-39.86	20240411	10120	18.08	20241209	19870	-39.86	20240411	10120	18.08	20241209	0.70	N	271980	500	73 억	226458	N	N	0	N	N
72	20241218	101053	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11740	80	2	0.69	18362290	1578	16.93	11620	11740	11580	15150	8170	11660	11636.43	1.54	0	-275	12080	11870	11700	11490	11320	11785	11405	74	3490	500	8390	10	1	14704872	1726	34.53	1.06	12	0.01	340.00	11112.00	19870	20240411	-40.92	10120	20241209	16.01	19870	-40.92	20240411	10120	16.01	20241209	19870	-40.92	20240411	10120	16.01	20241209	0.70	N	271980	500	73 억	226458	N	N	0	N	N
73	20241218	091056	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11580	-80	5	-0.69	6996700	603	6.47	11620	11620	11580	15150	8170	11660	11603.15	1.54	0	-251	12080	11870	11700	11490	11320	11785	11405	74	3490	500	8390	10	1	14704872	1703	34.06	1.04	12	0.00	340.00	11112.00	19870	20240411	-41.72	10120	20241209	14.43	19870	-41.72	20240411	10120	14.43	20241209	19870	-41.72	20240411	10120	14.43	20241209	0.70	N	271980	500	73 억	226458	N	N	0	N	N
74	20241217	161048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	0	3	0.00	108326470	9317	83.79	11910	11910	11530	15150	8170	11660	11626.75	1.55	0	-2318	12006	11832	11616	11442	11226	11920	11530	74	3490	500	8390	10	1	14704872	1715	34.29	1.05	12	0.06	340.00	11112.00	19870	20240411	-41.32	10120	20241209	15.22	19870	-41.32	20240411	10120	15.22	20241209	19870	-41.32	20240411	10120	15.22	20241209	0.69	N	271980	500	73 억	228433	N	N	0	N	N
75	20241217	151052	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11540	-120	5	-1.03	105712510	9092	81.76	11910	11910	11530	15150	8170	11660	11626.98	1.55	0	-2273	12006	11832	11616	11442	11226	11920	11530	74	3490	500	8390	10	1	14704872	1697	33.94	1.04	12	0.06	340.00	11112.00	19870	20240411	-41.92	10120	20241209	14.03	19870	-41.92	20240411	10120	14.03	20241209	19870	-41.92	20240411	10120	14.03	20241209	0.69	N	271980	500	73 억	228433	N	N	0	N	N
76	20241217	141043	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-90	5	-0.77	101410710	8720	78.42	11910	11910	11530	15150	8170	11660	11629.67	1.55	0	-2254	12006	11832	11616	11442	11226	11920	11530	74	3490	500	8390	10	1	14704872	1701	34.03	1.04	12	0.06	340.00	11112.00	19870	20240411	-41.77	10120	20241209	14.33	19870	-41.77	20240411	10120	14.33	20241209	19870	-41.77	20240411	10120	14.33	20241209	0.69	N	271980	500	73 억	228433	N	N	0	N	N
77	20241217	131040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11550	-110	5	-0.94	96711220	8314	74.77	11910	11910	11530	15150	8170	11660	11632.33	1.55	0	-2233	12006	11832	11616	11442	11226	11920	11530	74	3490	500	8390	10	1	14704872	1698	33.97	1.04	12	0.06	340.00	11112.00	19870	20240411	-41.87	10120	20241209	14.13	19870	-41.87	20240411	10120	14.13	20241209	19870	-41.87	20240411	10120	14.13	20241209	0.69	N	271980	500	73 억	228433	N	N	0	N	N
78	20241217	121014	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-90	5	-0.77	85749730	7364	66.22	11910	11910	11530	15150	8170	11660	11644.45	1.55	0	-1902	12006	11832	11616	11442	11226	11920	11530	74	3490	500	8390	10	1	14704872	1701	34.03	1.04	12	0.05	340.00	11112.00	19870	20240411	-41.77	10120	20241209	14.33	19870	-41.77	20240411	10120	14.33	20241209	19870	-41.77	20240411	10120	14.33	20241209	0.69	N	271980	500	73 억	228433	N	N	0	N	N
79	20241217	111027	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11570	-90	5	-0.77	52468960	4499	40.46	11910	11910	11570	15150	8170	11660	11662.36	1.55	0	-1599	12006	11832	11616	11442	11226	11920	11530	74	3490	500	8390	10	1	14704872	1701	34.03	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.77	10120	20241209	14.33	19870	-41.77	20240411	10120	14.33	20241209	19870	-41.77	20240411	10120	14.33	20241209	0.69	N	271980	500	73 억	228433	N	N	0	N	N
80	20241217	101034	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11650	-10	5	-0.09	25982820	2219	19.96	11910	11910	11580	15150	8170	11660	11709.25	1.55	0	-799	12006	11832	11616	11442	11226	11920	11530	74	3490	500	8390	10	1	14704872	1713	34.26	1.05	12	0.02	340.00	11112.00	19870	20240411	-41.37	10120	20241209	15.12	19870	-41.37	20240411	10120	15.12	20241209	19870	-41.37	20240411	10120	15.12	20241209	0.69	N	271980	500	73 억	228433	N	N	0	N	N
81	20241217	091050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11610	-50	5	-0.43	10987450	933	8.39	11910	11910	11580	15150	8170	11660	11776.47	1.55	0	-300	12006	11832	11616	11442	11226	11920	11530	74	3490	500	8390	10	1	14704872	1707	34.15	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.57	10120	20241209	14.72	19870	-41.57	20240411	10120	14.72	20241209	19870	-41.57	20240411	10120	14.72	20241209	0.69	N	271980	500	73 억	228433	N	N	0	N	N
82	20241216	161040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	180	2	1.57	128997020	11120	112.28	11400	11790	11400	14920	8040	11480	11600.45	1.55	0	619	11740	11610	11380	11250	11020	11675	11315	74	3440	500	8260	10	1	14704872	1715	34.29	1.05	12	0.08	340.00	11112.00	19870	20240411	-41.32	10120	20241209	15.22	19870	-41.32	20240411	10120	15.22	20241209	19870	-41.32	20240411	10120	15.22	20241209	0.69	N	271980	500	73 억	227553	N	N	16	N	N
83	20241216	151050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11660	180	2	1.57	125102580	10786	108.91	11400	11790	11400	14920	8040	11480	11598.61	1.55	0	628	11740	11610	11380	11250	11020	11675	11315	74	3440	500	8260	10	1	14704872	1715	34.29	1.05	12	0.07	340.00	11112.00	19870	20240411	-41.32	10120	20241209	15.22	19870	-41.32	20240411	10120	15.22	20241209	19870	-41.32	20240411	10120	15.22	20241209	0.69	N	271980	500	73 억	227553	N	N	16	N	N
84	20241216	141048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11690	210	2	1.83	117965730	10175	102.74	11400	11790	11400	14920	8040	11480	11593.68	1.55	0	619	11740	11610	11380	11250	11020	11675	11315	74	3440	500	8260	10	1	14704872	1719	34.38	1.05	12	0.07	340.00	11112.00	19870	20240411	-41.17	10120	20241209	15.51	19870	-41.17	20240411	10120	15.51	20241209	19870	-41.17	20240411	10120	15.51	20241209	0.69	N	271980	500	73 억	227553	N	N	16	N	N
85	20241216	131050	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11780	300	2	2.61	111172650	9595	96.88	11400	11790	11400	14920	8040	11480	11586.52	1.55	0	644	11740	11610	11380	11250	11020	11675	11315	74	3440	500	8260	10	1	14704872	1732	34.65	1.06	12	0.07	340.00	11112.00	19870	20240411	-40.71	10120	20241209	16.40	19870	-40.71	20240411	10120	16.40	20241209	19870	-40.71	20240411	10120	16.40	20241209	0.69	N	271980	500	73 억	227553	N	N	16	N	N
86	20241216	121048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11670	190	2	1.66	80999770	7024	70.92	11400	11690	11400	14920	8040	11480	11531.86	1.55	0	1025	11740	11610	11380	11250	11020	11675	11315	74	3440	500	8260	10	1	14704872	1716	34.32	1.05	12	0.05	340.00	11112.00	19870	20240411	-41.27	10120	20241209	15.32	19870	-41.27	20240411	10120	15.32	20241209	19870	-41.27	20240411	10120	15.32	20241209	0.69	N	271980	500	73 억	227553	N	N	16	N	N
87	20241216	111048	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11590	110	2	0.96	64397830	5596	56.50	11400	11690	11400	14920	8040	11480	11507.83	1.55	0	607	11740	11610	11380	11250	11020	11675	11315	74	3440	500	8260	10	1	14704872	1704	34.09	1.04	12	0.04	340.00	11112.00	19870	20240411	-41.67	10120	20241209	14.53	19870	-41.67	20240411	10120	14.53	20241209	19870	-41.67	20240411	10120	14.53	20241209	0.69	N	271980	500	73 억	227553	N	N	16	N	N
88	20241216	101049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11600	120	2	1.05	57497630	4999	50.47	11400	11690	11400	14920	8040	11480	11501.83	1.55	0	698	11740	11610	11380	11250	11020	11675	11315	74	3440	500	8260	10	1	14704872	1706	34.12	1.04	12	0.03	340.00	11112.00	19870	20240411	-41.62	10120	20241209	14.62	19870	-41.62	20240411	10120	14.62	20241209	19870	-41.62	20240411	10120	14.62	20241209	0.69	N	271980	500	73 억	227553	N	N	16	N	N
89	20241216	091049	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11530	50	2	0.44	32842780	2869	28.97	11400	11560	11400	14920	8040	11480	11447.47	1.55	0	663	11740	11610	11380	11250	11020	11675	11315	74	3440	500	8260	10	1	14704872	1695	33.91	1.04	12	0.02	340.00	11112.00	19870	20240411	-41.97	10120	20241209	13.93	19870	-41.97	20240411	10120	13.93	20241209	19870	-41.97	20240411	10120	13.93	20241209	0.69	N	271980	500	73 억	227553	N	N	16	N	N
90	20241213	161040	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11480	90	2	0.79	113213040	9904	283.21	11150	11510	11150	14800	7980	11390	11431.04	1.54	0	1542	11536	11462	11326	11252	11116	11395	11185	74	3410	500	8200	10	1	14704872	1688	33.76	1.03	12	0.07	340.00	11112.00	19870	20240411	-42.22	10120	20241209	13.44	19870	-42.22	20240411	10120	13.44	20241209	19870	-42.22	20240411	10120	13.44	20241209	0.71	N	271980	500	73 억	226551	N	N	16	N	N
91	20241213	151046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11460	70	2	0.61	108174950	9464	270.63	11150	11510	11150	14800	7980	11390	11430.15	1.54	0	1629	11536	11462	11326	11252	11116	11395	11185	74	3410	500	8200	10	1	14704872	1685	33.71	1.03	12	0.06	340.00	11112.00	19870	20240411	-42.33	10120	20241209	13.24	19870	-42.33	20240411	10120	13.24	20241209	19870	-42.33	20240411	10120	13.24	20241209	0.71	N	271980	500	73 억	226551	N	N	0	N	N
92	20241213	141046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11440	50	2	0.44	105086390	9194	262.91	11150	11510	11150	14800	7980	11390	11429.89	1.54	0	1642	11536	11462	11326	11252	11116	11395	11185	74	3410	500	8200	10	1	14704872	1682	33.65	1.03	12	0.06	340.00	11112.00	19870	20240411	-42.43	10120	20241209	13.04	19870	-42.43	20240411	10120	13.04	20241209	19870	-42.43	20240411	10120	13.04	20241209	0.71	N	271980	500	73 억	226551	N	N	0	N	N
93	20241213	131047	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11460	70	2	0.61	49427420	4348	124.34	11150	11500	11150	14800	7980	11390	11367.85	1.54	0	591	11536	11462	11326	11252	11116	11395	11185	74	3410	500	8200	10	1	14704872	1685	33.71	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.33	10120	20241209	13.24	19870	-42.33	20240411	10120	13.24	20241209	19870	-42.33	20240411	10120	13.24	20241209	0.71	N	271980	500	73 억	226551	N	N	0	N	N
94	20241213	121046	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11400	10	2	0.09	44281820	3898	111.47	11150	11500	11150	14800	7980	11390	11360.14	1.54	0	547	11536	11462	11326	11252	11116	11395	11185	74	3410	500	8200	10	1	14704872	1676	33.53	1.03	12	0.03	340.00	11112.00	19870	20240411	-42.63	10120	20241209	12.65	19870	-42.63	20240411	10120	12.65	20241209	19870	-42.63	20240411	10120	12.65	20241209	0.71	N	271980	500	73 억	226551	N	N	0	N	N
95	20241213	111045	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11410	20	2	0.18	35284330	3106	88.82	11150	11500	11150	14800	7980	11390	11360.05	1.54	0	374	11536	11462	11326	11252	11116	11395	11185	74	3410	500	8200	10	1	14704872	1678	33.56	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.58	10120	20241209	12.75	19870	-42.58	20240411	10120	12.75	20241209	19870	-42.58	20240411	10120	12.75	20241209	0.71	N	271980	500	73 억	226551	N	N	0	N	N
96	20241213	101037	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11470	80	2	0.70	33211780	2924	83.61	11150	11500	11150	14800	7980	11390	11358.34	1.54	0	448	11536	11462	11326	11252	11116	11395	11185	74	3410	500	8200	10	1	14704872	1687	33.74	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.27	10120	20241209	13.34	19870	-42.27	20240411	10120	13.34	20241209	19870	-42.27	20240411	10120	13.34	20241209	0.71	N	271980	500	73 억	226551	N	N	0	N	N
97	20241213	091044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	-60	5	-0.53	9927460	886	25.34	11150	11330	11150	14800	7980	11390	11204.81	1.54	0	255	11536	11462	11326	11252	11116	11395	11185	74	3410	500	8200	10	1	14704872	1666	33.32	1.02	12	0.01	340.00	11112.00	19870	20240411	-42.98	10120	20241209	11.96	19870	-42.98	20240411	10120	11.96	20241209	19870	-42.98	20240411	10120	11.96	20241209	0.71	N	271980	500	73 억	226551	N	N	0	N	N
98	20241212	161045	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11390	10	2	0.09	39506590	3496	45.77	11400	11400	11190	14790	7970	11380	11296.97	1.55	0	-1383	11813	11596	11173	10956	10533	11705	11065	74	3410	500	8190	10	1	14704872	1675	33.50	1.03	12	0.02	340.00	11112.00	19870	20240411	-42.68	10120	20241209	12.55	19870	-42.68	20240411	10120	12.55	20241209	19870	-42.68	20240411	10120	12.55	20241209	0.71	N	271980	500	73 억	228018	N	N	0	N	N
99	20241212	151039	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11380	0	3	0.00	37035730	3279	42.93	11400	11400	11190	14790	7970	11380	11294.82	1.55	0	-1380	11813	11596	11173	10956	10533	11705	11065	74	3410	500	8190	10	1	14704872	1673	33.47	1.02	12	0.02	340.00	11112.00	19870	20240411	-42.73	10120	20241209	12.45	19870	-42.73	20240411	10120	12.45	20241209	19870	-42.73	20240411	10120	12.45	20241209	0.71	N	271980	500	73 억	228018	N	N	0	N	N
100	20241212	141037	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11320	-60	5	-0.53	30884350	2736	35.82	11400	11400	11190	14790	7970	11380	11288.14	1.55	0	-1237	11813	11596	11173	10956	10533	11705	11065	74	3410	500	8190	10	1	14704872	1665	33.29	1.02	12	0.02	340.00	11112.00	19870	20240411	-43.03	10120	20241209	11.86	19870	-43.03	20240411	10120	11.86	20241209	19870	-43.03	20240411	10120	11.86	20241209	0.71	N	271980	500	73 억	228018	N	N	0	N	N
101	20241212	131025	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11310	-70	5	-0.62	28956880	2565	33.58	11400	11400	11190	14790	7970	11380	11289.23	1.55	0	-1075	11813	11596	11173	10956	10533	11705	11065	74	3410	500	8190	10	1	14704872	1663	33.26	1.02	12	0.02	340.00	11112.00	19870	20240411	-43.08	10120	20241209	11.76	19870	-43.08	20240411	10120	11.76	20241209	19870	-43.08	20240411	10120	11.76	20241209	0.71	N	271980	500	73 억	228018	N	N	0	N	N
102	20241212	121020	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11200	-180	5	-1.58	25535690	2262	29.62	11400	11400	11190	14790	7970	11380	11288.99	1.55	0	-916	11813	11596	11173	10956	10533	11705	11065	74	3410	500	8190	10	1	14704872	1647	32.94	1.01	12	0.02	340.00	11112.00	19870	20240411	-43.63	10120	20241209	10.67	19870	-43.63	20240411	10120	10.67	20241209	19870	-43.63	20240411	10120	10.67	20241209	0.71	N	271980	500	73 억	228018	N	N	0	N	N
103	20241212	111032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11270	-110	5	-0.97	23900230	2116	27.70	11400	11400	11190	14790	7970	11380	11295.00	1.55	0	-915	11813	11596	11173	10956	10533	11705	11065	74	3410	500	8190	10	1	14704872	1657	33.15	1.01	12	0.01	340.00	11112.00	19870	20240411	-43.28	10120	20241209	11.36	19870	-43.28	20240411	10120	11.36	20241209	19870	-43.28	20240411	10120	11.36	20241209	0.71	N	271980	500	73 억	228018	N	N	0	N	N
104	20241212	101029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11260	-120	5	-1.05	17127040	1513	19.81	11400	11400	11250	14790	7970	11380	11319.92	1.55	0	-692	11813	11596	11173	10956	10533	11705	11065	74	3410	500	8190	10	1	14704872	1656	33.12	1.01	12	0.01	340.00	11112.00	19870	20240411	-43.33	10120	20241209	11.26	19870	-43.33	20240411	10120	11.26	20241209	19870	-43.33	20240411	10120	11.26	20241209	0.71	N	271980	500	73 억	228018	N	N	0	N	N
105	20241212	091039	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11390	10	2	0.09	1069350	94	1.23	11400	11400	11250	14790	7970	11380	11376.06	1.55	0	-62	11813	11596	11173	10956	10533	11705	11065	74	3410	500	8190	10	1	14704872	1675	33.50	1.03	12	0.00	340.00	11112.00	19870	20240411	-42.68	10120	20241209	12.55	19870	-42.68	20240411	10120	12.55	20241209	19870	-42.68	20240411	10120	12.55	20241209	0.71	N	271980	500	73 억	228018	N	N	0	N	N
106	20241211	161031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11380	440	2	4.02	85139630	7607	53.90	10750	11390	10750	14220	7660	10940	11184.19	1.54	0	2074	11426	11182	10696	10452	9966	11305	10575	74	3280	500	7870	10	1	14704872	1673	33.47	1.02	12	0.05	340.00	11112.00	19870	20240411	-42.73	10120	20241209	12.45	19870	-42.73	20240411	10120	12.45	20241209	19870	-42.73	20240411	10120	12.45	20241209	0.72	N	271980	500	73 억	225804	N	N	0	N	N
107	20241211	151010	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11390	450	2	4.11	78586460	7031	49.82	10750	11390	10750	14220	7660	10940	11177.14	1.54	0	2083	11426	11182	10696	10452	9966	11305	10575	74	3280	500	7870	10	1	14704872	1675	33.50	1.03	12	0.05	340.00	11112.00	19870	20240411	-42.68	10120	20241209	12.55	19870	-42.68	20240411	10120	12.55	20241209	19870	-42.68	20240411	10120	12.55	20241209	0.72	N	271980	500	73 억	225804	N	N	0	N	N
108	20241211	141039	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11340	400	2	3.66	69453010	6227	44.13	10750	11350	10750	14220	7660	10940	11153.53	1.54	0	1992	11426	11182	10696	10452	9966	11305	10575	74	3280	500	7870	10	1	14704872	1668	33.35	1.02	12	0.04	340.00	11112.00	19870	20240411	-42.93	10120	20241209	12.06	19870	-42.93	20240411	10120	12.06	20241209	19870	-42.93	20240411	10120	12.06	20241209	0.72	N	271980	500	73 억	225804	N	N	0	N	N
109	20241211	131041	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11330	390	2	3.56	62716570	5633	39.92	10750	11350	10750	14220	7660	10940	11133.78	1.54	0	2211	11426	11182	10696	10452	9966	11305	10575	74	3280	500	7870	10	1	14704872	1666	33.32	1.02	12	0.04	340.00	11112.00	19870	20240411	-42.98	10120	20241209	11.96	19870	-42.98	20240411	10120	11.96	20241209	19870	-42.98	20240411	10120	11.96	20241209	0.72	N	271980	500	73 억	225804	N	N	0	N	N
110	20241211	121042	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11290	350	2	3.20	59328420	5334	37.80	10750	11340	10750	14220	7660	10940	11122.69	1.54	0	2197	11426	11182	10696	10452	9966	11305	10575	74	3280	500	7870	10	1	14704872	1660	33.21	1.02	12	0.04	340.00	11112.00	19870	20240411	-43.18	10120	20241209	11.56	19870	-43.18	20240411	10120	11.56	20241209	19870	-43.18	20240411	10120	11.56	20241209	0.72	N	271980	500	73 억	225804	N	N	0	N	N
111	20241211	111038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11300	360	2	3.29	56106150	5049	35.78	10750	11300	10750	14220	7660	10940	11112.33	1.54	0	2167	11426	11182	10696	10452	9966	11305	10575	74	3280	500	7870	10	1	14704872	1662	33.24	1.02	12	0.03	340.00	11112.00	19870	20240411	-43.13	10120	20241209	11.66	19870	-43.13	20240411	10120	11.66	20241209	19870	-43.13	20240411	10120	11.66	20241209	0.72	N	271980	500	73 억	225804	N	N	0	N	N
112	20241211	101039	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	270	2	2.47	46282530	4176	29.59	10750	11280	10750	14220	7660	10940	11082.98	1.54	0	1814	11426	11182	10696	10452	9966	11305	10575	74	3280	500	7870	10	1	14704872	1648	32.97	1.01	12	0.03	340.00	11112.00	19870	20240411	-43.58	10120	20241209	10.77	19870	-43.58	20240411	10120	10.77	20241209	19870	-43.58	20240411	10120	10.77	20241209	0.72	N	271980	500	73 억	225804	N	N	0	N	N
113	20241211	091044	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10990	50	2	0.46	11922730	1099	7.79	10750	11100	10750	14220	7660	10940	10848.71	1.54	0	361	11426	11182	10696	10452	9966	11305	10575	74	3280	500	7870	10	1	14704872	1616	32.32	0.99	12	0.01	340.00	11112.00	19870	20240411	-44.69	10120	20241209	8.60	19870	-44.69	20240411	10120	8.60	20241209	19870	-44.69	20240411	10120	8.60	20241209	0.72	N	271980	500	73 억	225804	N	N	0	N	N
114	20241210	161029	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10940	750	2	7.36	150059600	14060	124.80	10210	10940	10210	13240	7140	10190	10672.78	1.48	0	6314	11183	10686	10403	9906	9623	10545	9765	74	3050	500	7330	10	1	14704872	1609	32.18	0.98	12	0.10	340.00	11112.00	19870	20240411	-44.94	10120	20241209	8.10	19870	-44.94	20240411	10120	8.10	20241209	19870	-44.94	20240411	10120	8.10	20241209	0.73	N	271980	500	73 억	218353	N	N	0	N	N
115	20241210	151032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10900	710	2	6.97	143906990	13496	119.79	10210	10930	10210	13240	7140	10190	10662.94	1.48	0	5930	11183	10686	10403	9906	9623	10545	9765	74	3050	500	7330	10	1	14704872	1603	32.06	0.98	12	0.09	340.00	11112.00	19870	20240411	-45.14	10120	20241209	7.71	19870	-45.14	20240411	10120	7.71	20241209	19870	-45.14	20240411	10120	7.71	20241209	0.73	N	271980	500	73 억	218353	N	N	0	N	N
116	20241210	141031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10930	740	2	7.26	140648020	13196	117.13	10210	10930	10210	13240	7140	10190	10658.38	1.48	0	5726	11183	10686	10403	9906	9623	10545	9765	74	3050	500	7330	10	1	14704872	1607	32.15	0.98	12	0.09	340.00	11112.00	19870	20240411	-44.99	10120	20241209	8.00	19870	-44.99	20240411	10120	8.00	20241209	19870	-44.99	20240411	10120	8.00	20241209	0.73	N	271980	500	73 억	218353	N	N	0	N	N
117	20241210	131032	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10820	630	2	6.18	127727870	12005	106.56	10210	10900	10210	13240	7140	10190	10639.56	1.48	0	5065	11183	10686	10403	9906	9623	10545	9765	74	3050	500	7330	10	1	14704872	1591	31.82	0.97	12	0.08	340.00	11112.00	19870	20240411	-45.55	10120	20241209	6.92	19870	-45.55	20240411	10120	6.92	20241209	19870	-45.55	20240411	10120	6.92	20241209	0.73	N	271980	500	73 억	218353	N	N	0	N	N
118	20241210	121031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10730	540	2	5.30	90408380	8523	75.65	10210	10900	10210	13240	7140	10190	10607.58	1.48	0	3700	11183	10686	10403	9906	9623	10545	9765	74	3050	500	7330	10	1	14704872	1578	31.56	0.97	12	0.06	340.00	11112.00	19870	20240411	-46.00	10120	20241209	6.03	19870	-46.00	20240411	10120	6.03	20241209	19870	-46.00	20240411	10120	6.03	20241209	0.73	N	271980	500	73 억	218353	N	N	0	N	N
119	20241210	111031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10840	650	2	6.38	84379790	7965	70.70	10210	10860	10210	13240	7140	10190	10593.82	1.48	0	3640	11183	10686	10403	9906	9623	10545	9765	74	3050	500	7330	10	1	14704872	1594	31.88	0.98	12	0.05	340.00	11112.00	19870	20240411	-45.45	10120	20241209	7.11	19870	-45.45	20240411	10120	7.11	20241209	19870	-45.45	20240411	10120	7.11	20241209	0.73	N	271980	500	73 억	218353	N	N	0	N	N
120	20241210	101031	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10700	510	2	5.00	54548500	5193	46.09	10210	10780	10210	13240	7140	10190	10504.24	1.48	0	1997	11183	10686	10403	9906	9623	10545	9765	74	3050	500	7330	10	1	14704872	1573	31.47	0.96	12	0.04	340.00	11112.00	19870	20240411	-46.15	10120	20241209	5.73	19870	-46.15	20240411	10120	5.73	20241209	19870	-46.15	20240411	10120	5.73	20241209	0.73	N	271980	500	73 억	218353	N	N	0	N	N
121	20241210	091038	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10310	120	2	1.18	22545970	2188	19.42	10210	10480	10210	13240	7140	10190	10304.37	1.48	0	683	11183	10686	10403	9906	9623	10545	9765	74	3050	500	7330	10	1	14704872	1516	30.32	0.93	12	0.01	340.00	11112.00	19870	20240411	-48.11	10120	20241209	1.88	19870	-48.11	20240411	10120	1.88	20241209	19870	-48.11	20240411	10120	1.88	20241209	0.73	N	271980	500	73 억	218353	N	N	0	N	N
122	20241209	161028	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10190	-510	5	-4.77	117017260	11251	49.20	10900	10900	10120	13910	7490	10700	10397.95	1.49	0	-397	11586	11142	10856	10412	10126	11000	10270	74	3210	500	7700	10	1	14704872	1498	29.97	0.92	12	0.08	340.00	11112.00	19870	20240411	-48.72	10120	20241209	0.69	19870	-48.72	20240411	10120	0.69	20241209	19870	-48.72	20240411	10120	0.69	20241209	0.76	N	271980	500	73 억	218800	N	N	0	N	N
123	20241209	151030	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10240	-460	5	-4.30	102699190	9847	43.06	10900	10900	10120	13910	7490	10700	10426.74	1.49	0	-259	11586	11142	10856	10412	10126	11000	10270	74	3210	500	7700	10	1	14704872	1506	30.12	0.92	12	0.07	340.00	11112.00	19870	20240411	-48.47	10120	20241209	1.19	19870	-48.47	20240411	10120	1.19	20241209	19870	-48.47	20240411	10120	1.19	20241209	0.76	N	271980	500	73 억	218800	N	N	0	N	N
124	20241209	141030	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10190	-510	5	-4.77	92198660	8815	38.55	10900	10900	10150	13910	7490	10700	10456.56	1.49	0	-299	11586	11142	10856	10412	10126	11000	10270	74	3210	500	7700	10	1	14704872	1498	29.97	0.92	12	0.06	340.00	11112.00	19870	20240411	-48.72	10150	20241209	0.39	19870	-48.72	20240411	10150	0.39	20241209	19870	-48.72	20240411	10150	0.39	20241209	0.76	N	271980	500	73 억	218800	N	N	0	N	N
125	20241209	131033	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10450	-250	5	-2.34	57480900	5442	23.80	10900	10900	10280	13910	7490	10700	10559.91	1.49	0	-304	11586	11142	10856	10412	10126	11000	10270	74	3210	500	7700	10	1	14704872	1537	30.74	0.94	12	0.04	340.00	11112.00	19870	20240411	-47.41	10280	20241209	1.65	19870	-47.41	20240411	10280	1.65	20241209	19870	-47.41	20240411	10280	1.65	20241209	0.76	N	271980	500	73 억	218800	N	N	0	N	N
126	20241209	121029	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10560	-140	5	-1.31	51763150	4891	21.39	10900	10900	10400	13910	7490	10700	10580.94	1.49	0	-353	11586	11142	10856	10412	10126	11000	10270	74	3210	500	7700	10	1	14704872	1553	31.06	0.95	12	0.03	340.00	11112.00	19870	20240411	-46.85	10400	20241209	1.54	19870	-46.85	20240411	10400	1.54	20241209	19870	-46.85	20240411	10400	1.54	20241209	0.76	N	271980	500	73 억	218800	N	N	0	N	N
127	20241209	111030	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10530	-170	5	-1.59	35774790	3365	14.72	10900	10900	10490	13910	7490	10700	10629.36	1.49	0	-441	11586	11142	10856	10412	10126	11000	10270	74	3210	500	7700	10	1	14704872	1548	30.97	0.95	12	0.02	340.00	11112.00	19870	20240411	-47.01	10490	20241209	0.38	19870	-47.01	20240411	10490	0.38	20241209	19870	-47.01	20240411	10490	0.38	20241209	0.76	N	271980	500	73 억	218800	N	N	0	N	N
128	20241209	101027	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10670	-30	5	-0.28	23204130	2173	9.50	10900	10900	10550	13910	7490	10700	10677.35	1.49	0	-424	11586	11142	10856	10412	10126	11000	10270	74	3210	500	7700	10	1	14704872	1569	31.38	0.96	12	0.01	340.00	11112.00	19870	20240411	-46.30	10550	20241209	1.14	19870	-46.30	20240411	10550	1.14	20241209	19870	-46.30	20240411	10550	1.14	20241209	0.76	N	271980	500	73 억	218800	N	N	0	N	N
129	20241209	091021	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	10720	20	2	0.19	4315410	400	1.75	10900	10900	10690	13910	7490	10700	10817.64	1.49	0	-12	11586	11142	10856	10412	10126	11000	10270	74	3210	500	7700	10	1	14704872	1576	31.53	0.96	12	0.00	340.00	11112.00	19870	20240411	-46.05	10570	20241206	1.42	19870	-46.05	20240411	10570	1.42	20241206	19870	-46.05	20240411	10570	1.42	20241206	0.76	N	271980	500	73 억	218800	N	N	0	N	N
130	20241206	161020	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10700	-500	5	-4.46	230055570	20878	107.09	11300	11300	10570	14560	7840	11200	11020.22	1.52	0	-5010	11566	11382	11226	11042	10886	11475	11135	74	3360	500	8060	10	1	14704872	1573	31.47	0.96	12	0.14	340.00	11112.00	19870	20240411	-46.15	10570	20241206	1.23	19870	-46.15	20240411	10570	1.23	20241206	19870	-46.15	20240411	10570	1.23	20241206	0.77	N	271980	500	73 억	223364	N	N	0	N	N
131	20241206	151024	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11080	-120	5	-1.07	202438970	18331	94.03	11300	11300	10570	14560	7840	11200	11043.53	1.52	0	-5295	11566	11382	11226	11042	10886	11475	11135	74	3360	500	8060	10	1	14704872	1629	32.59	1.00	12	0.12	340.00	11112.00	19870	20240411	-44.24	10570	20241206	4.82	19870	-44.24	20240411	10570	4.82	20241206	19870	-44.24	20240411	10570	4.82	20241206	0.77	N	271980	500	73 억	223364	N	N	0	N	N
132	20241206	141022	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11090	-110	5	-0.98	143585670	12968	66.52	11300	11300	10800	14560	7840	11200	11072.31	1.52	0	-6100	11566	11382	11226	11042	10886	11475	11135	74	3360	500	8060	10	1	14704872	1631	32.62	1.00	12	0.09	340.00	11112.00	19870	20240411	-44.19	10800	20241206	2.69	19870	-44.19	20240411	10800	2.69	20241206	19870	-44.19	20240411	10800	2.69	20241206	0.77	N	271980	500	73 억	223364	N	N	0	N	N
133	20241206	131022	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11050	-150	5	-1.34	132929220	12012	61.62	11300	11300	10800	14560	7840	11200	11066.37	1.52	0	-5836	11566	11382	11226	11042	10886	11475	11135	74	3360	500	8060	10	1	14704872	1625	32.50	0.99	12	0.08	340.00	11112.00	19870	20240411	-44.39	10800	20241206	2.31	19870	-44.39	20240411	10800	2.31	20241206	19870	-44.39	20240411	10800	2.31	20241206	0.77	N	271980	500	73 억	223364	N	N	0	N	N
134	20241206	121017	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11120	-80	5	-0.71	128951800	11654	59.78	11300	11300	10800	14560	7840	11200	11065.02	1.52	0	-5797	11566	11382	11226	11042	10886	11475	11135	74	3360	500	8060	10	1	14704872	1635	32.71	1.00	12	0.08	340.00	11112.00	19870	20240411	-44.04	10800	20241206	2.96	19870	-44.04	20240411	10800	2.96	20241206	19870	-44.04	20240411	10800	2.96	20241206	0.77	N	271980	500	73 억	223364	N	N	0	N	N
135	20241206	111013	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	10880	-320	5	-2.86	107832750	9746	49.99	11300	11300	10800	14560	7840	11200	11064.31	1.52	0	-5774	11566	11382	11226	11042	10886	11475	11135	74	3360	500	8060	10	1	14704872	1600	32.00	0.98	12	0.07	340.00	11112.00	19870	20240411	-45.24	10800	20241206	0.74	19870	-45.24	20240411	10800	0.74	20241206	19870	-45.24	20240411	10800	0.74	20241206	0.77	N	271980	500	73 억	223364	N	N	0	N	N
136	20241206	101013	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11110	-90	5	-0.80	15797210	1419	7.28	11300	11300	11070	14560	7840	11200	11132.64	1.52	0	128	11566	11382	11226	11042	10886	11475	11135	74	3360	500	8060	10	1	14704872	1634	32.68	1.00	12	0.01	340.00	11112.00	19870	20240411	-44.09	11070	20241206	0.36	19870	-44.09	20240411	11070	0.36	20241206	19870	-44.09	20240411	11070	0.36	20241206	0.77	N	271980	500	73 억	223364	N	N	0	N	N
137	20241206	091021	55	60.00	KOSPI		의약품	N	N	N	Y	60	N	11210	10	2	0.09	1487920	132	0.68	11300	11300	11210	14560	7840	11200	11272.12	1.52	0	-40	11566	11382	11226	11042	10886	11475	11135	74	3360	500	8060	10	1	14704872	1648	32.97	1.01	12	0.00	340.00	11112.00	19870	20240411	-43.58	11070	20241205	1.26	19870	-43.58	20240411	11070	1.26	20241205	19870	-43.58	20240411	11070	1.26	20241205	0.77	N	271980	500	73 억	223364	N	N	0	N	N
138	20241205	161001	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11200	-80	5	-0.71	216788880	19395	170.34	11140	11410	11070	14660	7900	11280	11177.56	1.54	0	-3128	11873	11576	11393	11096	10913	11725	11245	74	3380	500	8120	10	1	14704872	1647	32.94	1.01	12	0.13	340.00	11112.00	19870	20240411	-43.63	11070	20241205	1.17	19870	-43.63	20240411	11070	1.17	20241205	19870	-43.63	20240411	11070	1.17	20241205	0.79	N	271980	500	73 억	226407	N	N	0	N	N
139	20241205	151008	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11200	-80	5	-0.71	213674680	19117	167.90	11140	11410	11070	14660	7900	11280	11177.21	1.54	0	-3100	11873	11576	11393	11096	10913	11725	11245	74	3380	500	8120	10	1	14704872	1647	32.94	1.01	12	0.13	340.00	11112.00	19870	20240411	-43.63	11070	20241205	1.17	19870	-43.63	20240411	11070	1.17	20241205	19870	-43.63	20240411	11070	1.17	20241205	0.79	N	271980	500	73 억	226407	N	N	0	N	N
140	20241205	140953	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11290	10	2	0.09	187825980	16814	147.67	11140	11410	11070	14660	7900	11280	11170.81	1.54	0	-1797	11873	11576	11393	11096	10913	11725	11245	74	3380	500	8120	10	1	14704872	1660	33.21	1.02	12	0.11	340.00	11112.00	19870	20240411	-43.18	11070	20241205	1.99	19870	-43.18	20240411	11070	1.99	20241205	19870	-43.18	20240411	11070	1.99	20241205	0.79	N	271980	500	73 억	226407	N	N	0	N	N
141	20241205	131003	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11250	-30	5	-0.27	183690060	16447	144.45	11140	11410	11070	14660	7900	11280	11168.61	1.54	0	-1664	11873	11576	11393	11096	10913	11725	11245	74	3380	500	8120	10	1	14704872	1654	33.09	1.01	12	0.11	340.00	11112.00	19870	20240411	-43.38	11070	20241205	1.63	19870	-43.38	20240411	11070	1.63	20241205	19870	-43.38	20240411	11070	1.63	20241205	0.79	N	271980	500	73 억	226407	N	N	0	N	N
142	20241205	121003	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11270	-10	5	-0.09	176378360	15795	138.72	11140	11410	11070	14660	7900	11280	11166.72	1.54	0	-1581	11873	11576	11393	11096	10913	11725	11245	74	3380	500	8120	10	1	14704872	1657	33.15	1.01	12	0.11	340.00	11112.00	19870	20240411	-43.28	11070	20241205	1.81	19870	-43.28	20240411	11070	1.81	20241205	19870	-43.28	20240411	11070	1.81	20241205	0.79	N	271980	500	73 억	226407	N	N	0	N	N
143	20241205	111001	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11150	-130	5	-1.15	150923920	13517	118.72	11140	11410	11070	14660	7900	11280	11165.49	1.54	0	-1842	11873	11576	11393	11096	10913	11725	11245	74	3380	500	8120	10	1	14704872	1640	32.79	1.00	12	0.09	340.00	11112.00	19870	20240411	-43.89	11070	20241205	0.72	19870	-43.89	20240411	11070	0.72	20241205	19870	-43.89	20240411	11070	0.72	20241205	0.79	N	271980	500	73 억	226407	N	N	0	N	N
144	20241205	101000	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11220	-60	5	-0.53	142209490	12740	111.89	11140	11410	11070	14660	7900	11280	11162.44	1.54	0	-1811	11873	11576	11393	11096	10913	11725	11245	74	3380	500	8120	10	1	14704872	1650	33.00	1.01	12	0.09	340.00	11112.00	19870	20240411	-43.53	11070	20241205	1.36	19870	-43.53	20240411	11070	1.36	20241205	19870	-43.53	20240411	11070	1.36	20241205	0.79	N	271980	500	73 억	226407	N	N	0	N	N
145	20241205	091007	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11150	-130	5	-1.15	80437060	7215	63.37	11140	11290	11120	14660	7900	11280	11148.59	1.54	0	367	11873	11576	11393	11096	10913	11725	11245	74	3380	500	8120	10	1	14704872	1640	32.79	1.00	12	0.05	340.00	11112.00	19870	20240411	-43.89	11120	20241205	0.27	19870	-43.89	20240411	11120	0.27	20241205	19870	-43.89	20240411	11120	0.27	20241205	0.79	N	271980	500	73 억	226407	N	N	0	N	N
146	20241204	160945	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11280	-310	5	-2.67	130046330	11376	74.74	11210	11690	11210	15060	8120	11590	11433.01	1.56	0	-3388	11936	11762	11586	11412	11236	11850	11500	74	3470	500	8340	10	1	14704872	1659	33.18	1.02	12	0.08	340.00	11112.00	19870	20240411	-43.23	11210	20241204	0.62	19870	-43.23	20240411	11210	0.62	20241204	19870	-43.23	20240411	11210	0.62	20241204	0.78	N	271980	500	73 억	229530	N	N	0	N	N
147	20241204	150946	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11470	-120	5	-1.04	104863690	9157	60.16	11210	11690	11210	15060	8120	11590	11451.75	1.56	0	-3252	11936	11762	11586	11412	11236	11850	11500	74	3470	500	8340	10	1	14704872	1687	33.74	1.03	12	0.06	340.00	11112.00	19870	20240411	-42.27	11210	20241204	2.32	19870	-42.27	20240411	11210	2.32	20241204	19870	-42.27	20240411	11210	2.32	20241204	0.78	N	271980	500	73 억	229530	N	N	0	N	N
148	20241204	140948	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11540	-50	5	-0.43	94674930	8269	54.33	11210	11690	11210	15060	8120	11590	11449.38	1.56	0	-3196	11936	11762	11586	11412	11236	11850	11500	74	3470	500	8340	10	1	14704872	1697	33.94	1.04	12	0.06	340.00	11112.00	19870	20240411	-41.92	11210	20241204	2.94	19870	-41.92	20240411	11210	2.94	20241204	19870	-41.92	20240411	11210	2.94	20241204	0.78	N	271980	500	73 억	229530	N	N	0	N	N
149	20241204	130939	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11530	-60	5	-0.52	91130640	7961	52.30	11210	11690	11210	15060	8120	11590	11447.13	1.56	0	-3122	11936	11762	11586	11412	11236	11850	11500	74	3470	500	8340	10	1	14704872	1695	33.91	1.04	12	0.05	340.00	11112.00	19870	20240411	-41.97	11210	20241204	2.85	19870	-41.97	20240411	11210	2.85	20241204	19870	-41.97	20240411	11210	2.85	20241204	0.78	N	271980	500	73 억	229530	N	N	0	N	N
150	20241204	120935	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11420	-170	5	-1.47	85689900	7487	49.19	11210	11690	11210	15060	8120	11590	11445.16	1.56	0	-2973	11936	11762	11586	11412	11236	11850	11500	74	3470	500	8340	10	1	14704872	1679	33.59	1.03	12	0.05	340.00	11112.00	19870	20240411	-42.53	11210	20241204	1.87	19870	-42.53	20240411	11210	1.87	20241204	19870	-42.53	20240411	11210	1.87	20241204	0.78	N	271980	500	73 억	229530	N	N	0	N	N
151	20241204	110928	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11390	-200	5	-1.73	84055370	7344	48.25	11210	11690	11210	15060	8120	11590	11445.45	1.56	0	-2930	11936	11762	11586	11412	11236	11850	11500	74	3470	500	8340	10	1	14704872	1675	33.50	1.03	12	0.05	340.00	11112.00	19870	20240411	-42.68	11210	20241204	1.61	19870	-42.68	20240411	11210	1.61	20241204	19870	-42.68	20240411	11210	1.61	20241204	0.78	N	271980	500	73 억	229530	N	N	0	N	N
152	20241204	100931	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11550	-40	5	-0.35	36551200	3196	21.00	11210	11690	11210	15060	8120	11590	11436.55	1.56	0	154	11936	11762	11586	11412	11236	11850	11500	74	3470	500	8340	10	1	14704872	1698	33.97	1.04	12	0.02	340.00	11112.00	19870	20240411	-41.87	11210	20241204	3.03	19870	-41.87	20240411	11210	3.03	20241204	19870	-41.87	20240411	11210	3.03	20241204	0.78	N	271980	500	73 억	229530	N	N	0	N	N
153	20241204	090952	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11550	-40	5	-0.35	13120740	1161	7.63	11210	11560	11210	15060	8120	11590	11301.24	1.56	0	119	11936	11762	11586	11412	11236	11850	11500	74	3470	500	8340	10	1	14704872	1698	33.97	1.04	12	0.01	340.00	11112.00	19870	20240411	-41.87	11210	20241204	3.03	19870	-41.87	20240411	11210	3.03	20241204	19870	-41.87	20240411	11210	3.03	20241204	0.78	N	271980	500	73 억	229530	N	N	0	N	N
154	20241203	161028	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11590	10	2	0.09	173162550	14981	45.14	11410	11760	11410	15050	8110	11580	11558.80	1.52	0	4647	12593	12086	11833	11326	11073	11960	11200	74	3470	500	8330	10	1	14704872	1704	34.09	1.04	12	0.10	340.00	11112.00	19870	20240411	-41.67	11410	20241203	1.58	19870	-41.67	20240411	11410	1.58	20241203	19870	-41.67	20240411	11410	1.58	20241203	0.78	N	271980	500	73 억	224080	N	N	0	N	N
155	20241203	151107	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11620	40	2	0.35	160079030	13853	41.74	11410	11760	11410	15050	8110	11580	11555.55	1.52	0	4737	12593	12086	11833	11326	11073	11960	11200	74	3470	500	8330	10	1	14704872	1709	34.18	1.05	12	0.09	340.00	11112.00	19870	20240411	-41.52	11410	20241203	1.84	19870	-41.52	20240411	11410	1.84	20241203	19870	-41.52	20240411	11410	1.84	20241203	0.78	N	271980	500	73 억	224080	N	N	0	N	N
156	20241203	141046	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11670	90	2	0.78	157011980	13589	40.95	11410	11760	11410	15050	8110	11580	11554.34	1.52	0	4756	12593	12086	11833	11326	11073	11960	11200	74	3470	500	8330	10	1	14704872	1716	34.32	1.05	12	0.09	340.00	11112.00	19870	20240411	-41.27	11410	20241203	2.28	19870	-41.27	20240411	11410	2.28	20241203	19870	-41.27	20240411	11410	2.28	20241203	0.78	N	271980	500	73 억	224080	N	N	0	N	N
157	20241203	131046	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11690	110	2	0.95	144819780	12547	37.81	11410	11720	11410	15050	8110	11580	11542.18	1.52	0	5140	12593	12086	11833	11326	11073	11960	11200	74	3470	500	8330	10	1	14704872	1719	34.38	1.05	12	0.09	340.00	11112.00	19870	20240411	-41.17	11410	20241203	2.45	19870	-41.17	20240411	11410	2.45	20241203	19870	-41.17	20240411	11410	2.45	20241203	0.78	N	271980	500	73 억	224080	N	N	0	N	N
158	20241203	121058	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11630	50	2	0.43	139823000	12118	36.52	11410	11720	11410	15050	8110	11580	11538.46	1.52	0	5245	12593	12086	11833	11326	11073	11960	11200	74	3470	500	8330	10	1	14704872	1710	34.21	1.05	12	0.08	340.00	11112.00	19870	20240411	-41.47	11410	20241203	1.93	19870	-41.47	20240411	11410	1.93	20241203	19870	-41.47	20240411	11410	1.93	20241203	0.78	N	271980	500	73 억	224080	N	N	0	N	N
159	20241203	111038	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11690	110	2	0.95	115564590	10029	30.22	11410	11720	11410	15050	8110	11580	11523.04	1.52	0	4403	12593	12086	11833	11326	11073	11960	11200	74	3470	500	8330	10	1	14704872	1719	34.38	1.05	12	0.07	340.00	11112.00	19870	20240411	-41.17	11410	20241203	2.45	19870	-41.17	20240411	11410	2.45	20241203	19870	-41.17	20240411	11410	2.45	20241203	0.78	N	271980	500	73 억	224080	N	N	0	N	N
160	20241203	101025	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11620	40	2	0.35	99162260	8620	25.98	11410	11650	11410	15050	8110	11580	11503.74	1.52	0	4632	12593	12086	11833	11326	11073	11960	11200	74	3470	500	8330	10	1	14704872	1709	34.18	1.05	12	0.06	340.00	11112.00	19870	20240411	-41.52	11410	20241203	1.84	19870	-41.52	20240411	11410	1.84	20241203	19870	-41.52	20240411	11410	1.84	20241203	0.78	N	271980	500	73 억	224080	N	N	0	N	N
161	20241203	091016	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11530	-50	5	-0.43	66904090	5825	17.55	11410	11650	11410	15050	8110	11580	11485.68	1.52	0	3453	12593	12086	11833	11326	11073	11960	11200	74	3470	500	8330	10	1	14704872	1695	33.91	1.04	12	0.04	340.00	11112.00	19870	20240411	-41.97	11410	20241203	1.05	19870	-41.97	20240411	11410	1.05	20241203	19870	-41.97	20240411	11410	1.05	20241203	0.78	N	271980	500	73 억	224080	N	N	0	N	N
162	20241202	160959	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11580	-620	5	-5.08	391198540	33017	313.79	12340	12340	11580	15860	8540	12200	11848.43	1.59	0	-8924	12780	12490	12340	12050	11900	12415	11975	74	3660	500	8780	10	1	14704872	1703	34.06	1.04	12	0.22	340.00	11112.00	19870	20240411	-41.72	11580	20241202	0.00	19870	-41.72	20240411	11580	0.00	20241202	19870	-41.72	20240411	11580	0.00	20241202	0.80	N	271980	500	73 억	233318	N	N	0	N	N
163	20241202	151126	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11650	-550	5	-4.51	366732310	30907	293.74	12340	12340	11640	15860	8540	12200	11865.67	1.59	0	-8810	12780	12490	12340	12050	11900	12415	11975	74	3660	500	8780	10	1	14704872	1713	34.26	1.05	12	0.21	340.00	11112.00	19870	20240411	-41.37	11640	20241202	0.09	19870	-41.37	20240411	11640	0.09	20241202	19870	-41.37	20240411	11640	0.09	20241202	0.80	N	271980	500	73 억	233318	N	N	0	N	N
164	20241202	141038	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11730	-470	5	-3.85	346116420	29142	276.96	12340	12340	11660	15860	8540	12200	11876.89	1.59	0	-8859	12780	12490	12340	12050	11900	12415	11975	74	3660	500	8780	10	1	14704872	1725	34.50	1.06	12	0.20	340.00	11112.00	19870	20240411	-40.97	11660	20241202	0.60	19870	-40.97	20240411	11660	0.60	20241202	19870	-40.97	20240411	11660	0.60	20241202	0.80	N	271980	500	73 억	233318	N	N	0	N	N
165	20241202	131014	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11730	-470	5	-3.85	335562740	28241	268.40	12340	12340	11660	15860	8540	12200	11882.11	1.59	0	-8835	12780	12490	12340	12050	11900	12415	11975	74	3660	500	8780	10	1	14704872	1725	34.50	1.06	12	0.19	340.00	11112.00	19870	20240411	-40.97	11660	20241202	0.60	19870	-40.97	20240411	11660	0.60	20241202	19870	-40.97	20240411	11660	0.60	20241202	0.80	N	271980	500	73 억	233318	N	N	0	N	N
166	20241202	121034	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11690	-510	5	-4.18	297010570	24941	237.04	12340	12340	11660	15860	8540	12200	11908.53	1.59	0	-6684	12780	12490	12340	12050	11900	12415	11975	74	3660	500	8780	10	1	14704872	1719	34.38	1.05	12	0.17	340.00	11112.00	19870	20240411	-41.17	11660	20241202	0.26	19870	-41.17	20240411	11660	0.26	20241202	19870	-41.17	20240411	11660	0.26	20241202	0.80	N	271980	500	73 억	233318	N	N	0	N	N
167	20241202	110942	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11710	-490	5	-4.02	272310990	22830	216.97	12340	12340	11660	15860	8540	12200	11927.77	1.59	0	-6512	12780	12490	12340	12050	11900	12415	11975	74	3660	500	8780	10	1	14704872	1722	34.44	1.05	12	0.16	340.00	11112.00	19870	20240411	-41.07	11660	20241202	0.43	19870	-41.07	20240411	11660	0.43	20241202	19870	-41.07	20240411	11660	0.43	20241202	0.80	N	271980	500	73 억	233318	N	N	0	N	N
168	20241202	100950	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	11660	-540	5	-4.43	173665140	14433	137.17	12340	12340	11660	15860	8540	12200	12032.50	1.59	0	-5748	12780	12490	12340	12050	11900	12415	11975	74	3660	500	8780	10	1	14704872	1715	34.29	1.05	12	0.10	340.00	11112.00	19870	20240411	-41.32	11660	20241202	0.00	19870	-41.32	20240411	11660	0.00	20241202	19870	-41.32	20240411	11660	0.00	20241202	0.80	N	271980	500	73 억	233318	N	N	0	N	N
169	20241202	090946	55	60.00	KOSPI	신저가	의약품	N	N	N	Y	60	N	12130	-70	5	-0.57	32026800	2639	25.08	12340	12340	12050	15860	8540	12200	12135.96	1.59	0	-1222	12780	12490	12340	12050	11900	12415	11975	74	3660	500	8780	10	1	14704872	1784	35.68	1.09	12	0.02	340.00	11112.00	19870	20240411	-38.95	12050	20241202	0.66	19870	-38.95	20240411	12050	0.66	20241202	19870	-38.95	20240411	12050	0.66	20241202	0.80	N	271980	500	73 억	233318	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History